symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-25 00:00:00
| open
float64 0
362,812,483B
⌀ | high
float64 0
413,437,503B
⌀ | low
float64 0
293,624,993B
⌀ | close
float64 0
300,037,516B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
XOM
|
2006-04-18
| 62.490002 | 63.799999 | 62.450001 | 63.540001 | 22,318,000 | 32.645561 |
XOM
|
2006-04-19
| 63.099998 | 64.480003 | 62.93 | 64.300003 | 20,922,200 | 33.036045 |
XOM
|
2006-04-20
| 64 | 64.779999 | 63.330002 | 63.919998 | 23,154,900 | 32.840797 |
XOM
|
2006-04-21
| 64.199997 | 65 | 64.099998 | 65 | 21,759,600 | 33.395683 |
XOM
|
2006-04-24
| 64.760002 | 64.870003 | 64.239998 | 64.410004 | 16,362,500 | 33.092556 |
XOM
|
2006-04-25
| 64.849998 | 64.980003 | 63.130001 | 63.950001 | 21,780,700 | 32.856201 |
XOM
|
2006-04-26
| 63.98 | 64.800003 | 63.009998 | 63.099998 | 23,214,800 | 32.419502 |
XOM
|
2006-04-27
| 61.5 | 63.400002 | 61 | 62.419998 | 27,314,900 | 32.070141 |
XOM
|
2006-04-28
| 62.57 | 63.5 | 62.52 | 63.080002 | 20,652,600 | 32.409233 |
XOM
|
2006-05-01
| 63.400002 | 64.330002 | 63.32 | 63.419998 | 19,771,500 | 32.583897 |
XOM
|
2006-05-02
| 63.82 | 64.769997 | 63.82 | 64.669998 | 18,963,700 | 33.226135 |
XOM
|
2006-05-03
| 64.599998 | 64.769997 | 63.200001 | 63.77 | 22,925,000 | 32.763725 |
XOM
|
2006-05-04
| 63.77 | 64.410004 | 62.889999 | 63.310001 | 23,185,600 | 32.527382 |
XOM
|
2006-05-05
| 63.900002 | 64.050003 | 63.200001 | 64 | 14,156,100 | 32.881908 |
XOM
|
2006-05-08
| 63.599998 | 64.089996 | 63.169998 | 63.709999 | 16,579,800 | 32.73291 |
XOM
|
2006-05-09
| 63.599998 | 64.169998 | 63.43 | 63.939999 | 14,028,800 | 32.851089 |
XOM
|
2006-05-10
| 63.5 | 63.950001 | 63 | 63.880001 | 15,336,100 | 32.985329 |
XOM
|
2006-05-11
| 64.099998 | 64.260002 | 63.25 | 63.459999 | 18,024,900 | 32.768459 |
XOM
|
2006-05-12
| 63.459999 | 63.5 | 62.060001 | 62.240002 | 19,198,600 | 32.138496 |
XOM
|
2006-05-15
| 61.509998 | 62.48 | 61.349998 | 62 | 19,512,200 | 32.014565 |
XOM
|
2006-05-16
| 62.110001 | 62.709999 | 61.540001 | 61.959999 | 15,826,300 | 31.9939 |
XOM
|
2006-05-17
| 61.450001 | 61.740002 | 59.939999 | 60.18 | 26,217,600 | 31.074781 |
XOM
|
2006-05-18
| 60.25 | 61 | 59.860001 | 59.889999 | 19,108,000 | 30.925026 |
XOM
|
2006-05-19
| 59.900002 | 61.040001 | 59.5 | 60.450001 | 26,682,500 | 31.214207 |
XOM
|
2006-05-22
| 59.950001 | 61.41 | 59.560001 | 60.779999 | 22,810,600 | 31.384598 |
XOM
|
2006-05-23
| 61.299999 | 61.720001 | 60.189999 | 60.389999 | 19,846,500 | 31.183214 |
XOM
|
2006-05-24
| 60 | 60.900002 | 59.150002 | 60.099998 | 24,564,600 | 31.033463 |
XOM
|
2006-05-25
| 60.779999 | 61.93 | 60.52 | 61.52 | 19,628,300 | 31.766706 |
XOM
|
2006-05-26
| 61.529999 | 61.709999 | 60.860001 | 61.580002 | 13,305,000 | 31.797693 |
XOM
|
2006-05-30
| 61.700001 | 61.799999 | 60.110001 | 60.200001 | 17,866,300 | 31.085106 |
XOM
|
2006-05-31
| 60.209999 | 61.060001 | 59.759998 | 60.91 | 25,875,200 | 31.451738 |
XOM
|
2006-06-01
| 60.400002 | 61.150002 | 60.009998 | 61.110001 | 17,877,100 | 31.554991 |
XOM
|
2006-06-02
| 61.5 | 61.849998 | 60.509998 | 61.650002 | 17,354,500 | 31.833839 |
XOM
|
2006-06-05
| 62.099998 | 62.200001 | 60 | 60.049999 | 20,504,100 | 31.007654 |
XOM
|
2006-06-06
| 60 | 61.310001 | 59.900002 | 60.400002 | 23,934,600 | 31.188389 |
XOM
|
2006-06-07
| 60.299999 | 60.360001 | 58.799999 | 58.82 | 28,005,800 | 30.372526 |
XOM
|
2006-06-08
| 58.380001 | 59.700001 | 57.82 | 59.57 | 33,407,200 | 30.7598 |
XOM
|
2006-06-09
| 59.889999 | 59.900002 | 58.5 | 58.799999 | 21,101,200 | 30.362198 |
XOM
|
2006-06-12
| 59.049999 | 59.349998 | 58.130001 | 58.240002 | 18,915,600 | 30.07303 |
XOM
|
2006-06-13
| 57.75 | 58.299999 | 56.650002 | 56.650002 | 27,511,500 | 29.252029 |
XOM
|
2006-06-14
| 56.650002 | 57.990002 | 56.639999 | 57.799999 | 24,867,900 | 29.845839 |
XOM
|
2006-06-15
| 58.48 | 59.549999 | 57.959999 | 59.119999 | 24,902,100 | 30.527428 |
XOM
|
2006-06-16
| 58.950001 | 59.490002 | 58.169998 | 58.799999 | 27,767,200 | 30.362198 |
XOM
|
2006-06-19
| 58.77 | 58.810001 | 57.209999 | 57.389999 | 20,175,700 | 29.63413 |
XOM
|
2006-06-20
| 57.66 | 58.34 | 57.259998 | 57.389999 | 19,858,000 | 29.63413 |
XOM
|
2006-06-21
| 57.349998 | 58.869999 | 57.25 | 58.060001 | 22,485,600 | 29.980085 |
XOM
|
2006-06-22
| 57.720001 | 58.259998 | 57.650002 | 57.970001 | 16,676,600 | 29.933615 |
XOM
|
2006-06-23
| 58.150002 | 58.849998 | 58.009998 | 58.099998 | 15,689,000 | 30.00074 |
XOM
|
2006-06-26
| 58.099998 | 59.02 | 57.91 | 58.82 | 14,053,900 | 30.372526 |
XOM
|
2006-06-27
| 58.970001 | 59.91 | 58.970001 | 59.650002 | 26,964,700 | 30.801125 |
XOM
|
2006-06-28
| 59.799999 | 61.220001 | 59.799999 | 61.119999 | 23,103,500 | 31.56016 |
XOM
|
2006-06-29
| 61.220001 | 62.540001 | 61.130001 | 62.369999 | 26,314,500 | 32.205612 |
XOM
|
2006-06-30
| 62.650002 | 62.650002 | 61.349998 | 61.349998 | 32,336,500 | 31.678925 |
XOM
|
2006-07-03
| 61.799999 | 62.470001 | 61.709999 | 62.150002 | 9,459,900 | 32.09201 |
XOM
|
2006-07-05
| 61.900002 | 62.919998 | 61.630001 | 62.549999 | 19,744,700 | 32.298561 |
XOM
|
2006-07-06
| 62.75 | 63.5 | 62.66 | 63.470001 | 23,679,000 | 32.773617 |
XOM
|
2006-07-07
| 63.700001 | 63.889999 | 62.490002 | 62.84 | 18,527,100 | 32.448322 |
XOM
|
2006-07-10
| 63 | 63.59 | 62.779999 | 63.040001 | 13,220,400 | 32.551582 |
XOM
|
2006-07-11
| 63.200001 | 64.269997 | 63.200001 | 63.98 | 18,133,600 | 33.036961 |
XOM
|
2006-07-12
| 64 | 64.269997 | 63.349998 | 63.970001 | 17,614,400 | 33.031799 |
XOM
|
2006-07-13
| 64.150002 | 64.699997 | 63.689999 | 64.07 | 21,658,200 | 33.083431 |
XOM
|
2006-07-14
| 64.57 | 65 | 63.970001 | 64.900002 | 21,485,800 | 33.512024 |
XOM
|
2006-07-17
| 64.5 | 64.900002 | 63.57 | 64 | 19,717,700 | 33.047287 |
XOM
|
2006-07-18
| 64.400002 | 64.940002 | 63.950001 | 64.610001 | 21,231,000 | 33.36227 |
XOM
|
2006-07-19
| 64.620003 | 64.889999 | 63.650002 | 64.660004 | 24,997,700 | 33.388088 |
XOM
|
2006-07-20
| 64.449997 | 64.860001 | 64.120003 | 64.25 | 20,779,600 | 33.176376 |
XOM
|
2006-07-21
| 64.57 | 64.779999 | 63.91 | 63.93 | 27,556,600 | 33.011143 |
XOM
|
2006-07-24
| 64.349998 | 65.529999 | 64.199997 | 65.360001 | 22,417,700 | 33.749546 |
XOM
|
2006-07-25
| 65.360001 | 66 | 64.919998 | 65.739998 | 18,624,500 | 33.945774 |
XOM
|
2006-07-26
| 65.510002 | 67.18 | 65.470001 | 66.599998 | 31,014,100 | 34.389839 |
XOM
|
2006-07-27
| 67.400002 | 67.650002 | 66.449997 | 66.470001 | 29,426,300 | 34.322708 |
XOM
|
2006-07-28
| 66.25 | 67.300003 | 66.239998 | 67 | 20,512,500 | 34.59639 |
XOM
|
2006-07-31
| 67.43 | 67.940002 | 66.760002 | 67.739998 | 20,170,900 | 34.978508 |
XOM
|
2006-08-01
| 67.239998 | 68.25 | 67.209999 | 68.18 | 16,186,600 | 35.205688 |
XOM
|
2006-08-02
| 68.370003 | 69.230003 | 68.120003 | 68.480003 | 25,421,100 | 35.360596 |
XOM
|
2006-08-03
| 68.07 | 69.279999 | 68.040001 | 68.370003 | 21,876,600 | 35.303814 |
XOM
|
2006-08-04
| 68.599998 | 68.82 | 67.940002 | 68.690002 | 21,470,400 | 35.469044 |
XOM
|
2006-08-07
| 69 | 69.620003 | 68.480003 | 69.230003 | 21,017,300 | 35.74786 |
XOM
|
2006-08-08
| 69.239998 | 69.830002 | 69.010002 | 69.269997 | 23,925,100 | 35.768536 |
XOM
|
2006-08-09
| 69.690002 | 70.419998 | 69.18 | 69.290001 | 27,660,900 | 35.778858 |
XOM
|
2006-08-10
| 68.870003 | 69.470001 | 68.389999 | 69.339996 | 21,961,000 | 35.970791 |
XOM
|
2006-08-11
| 69.349998 | 69.959999 | 68.849998 | 69.730003 | 18,040,400 | 36.173115 |
XOM
|
2006-08-14
| 69.540001 | 69.650002 | 68.790001 | 69.25 | 20,026,100 | 35.924107 |
XOM
|
2006-08-15
| 69.900002 | 69.919998 | 68.169998 | 68.690002 | 27,260,300 | 35.633598 |
XOM
|
2006-08-16
| 68.300003 | 68.940002 | 67.309998 | 67.57 | 26,536,800 | 35.052605 |
XOM
|
2006-08-17
| 67.18 | 68.160004 | 67.010002 | 68.080002 | 28,583,200 | 35.31715 |
XOM
|
2006-08-18
| 68.400002 | 69.099998 | 67.720001 | 69.099998 | 19,556,800 | 35.846294 |
XOM
|
2006-08-21
| 69.300003 | 70.029999 | 69.300003 | 69.830002 | 22,482,400 | 36.224991 |
XOM
|
2006-08-22
| 69.709999 | 70.25 | 69.360001 | 70.209999 | 22,964,300 | 36.422115 |
XOM
|
2006-08-23
| 70.080002 | 70.230003 | 69.040001 | 69.629997 | 17,693,100 | 36.121243 |
XOM
|
2006-08-24
| 69.790001 | 70.830002 | 69.610001 | 70.720001 | 20,503,600 | 36.686691 |
XOM
|
2006-08-25
| 70.720001 | 71.220001 | 70.339996 | 70.43 | 18,905,200 | 36.536263 |
XOM
|
2006-08-28
| 70.050003 | 70.199997 | 69.75 | 70.099998 | 18,132,300 | 36.365047 |
XOM
|
2006-08-29
| 69.720001 | 69.849998 | 68.839996 | 69.410004 | 21,559,900 | 36.007111 |
XOM
|
2006-08-30
| 69.43 | 69.5 | 67.75 | 68.300003 | 26,310,600 | 35.431305 |
XOM
|
2006-08-31
| 68.050003 | 68.260002 | 67.599998 | 67.669998 | 19,244,400 | 35.104485 |
XOM
|
2006-09-01
| 67.849998 | 68.440002 | 67.370003 | 68.099998 | 17,579,700 | 35.327545 |
XOM
|
2006-09-05
| 67.68 | 68.650002 | 67.5 | 68.480003 | 17,742,600 | 35.524654 |
XOM
|
2006-09-06
| 68.489998 | 68.489998 | 67.080002 | 67.18 | 26,709,100 | 34.850281 |
XOM
|
2006-09-07
| 67 | 68.040001 | 66.849998 | 67.690002 | 24,449,300 | 35.114838 |
Subsets and Splits
AAPL Prices from 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.