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
|
2007-02-02
| 75 | 75.790001 | 74.449997 | 75.540001 | 24,299,300 | 39.357018 |
XOM
|
2007-02-05
| 75.650002 | 75.879997 | 75.059998 | 75.669998 | 18,168,800 | 39.42474 |
XOM
|
2007-02-06
| 75.860001 | 75.970001 | 75.040001 | 75.459999 | 16,222,300 | 39.315319 |
XOM
|
2007-02-07
| 75.400002 | 75.879997 | 74.529999 | 74.790001 | 18,134,700 | 39.132187 |
XOM
|
2007-02-08
| 74.279999 | 75.629997 | 74.239998 | 75.459999 | 18,742,000 | 39.48275 |
XOM
|
2007-02-09
| 75.459999 | 75.730003 | 74.910004 | 75.220001 | 17,734,200 | 39.35717 |
XOM
|
2007-02-12
| 74.93 | 75.07 | 74.330002 | 74.599998 | 16,564,600 | 39.032776 |
XOM
|
2007-02-13
| 74.800003 | 75.5 | 74.589996 | 75.449997 | 15,839,600 | 39.477512 |
XOM
|
2007-02-14
| 75.900002 | 76 | 74.989998 | 75.599998 | 17,648,800 | 39.556007 |
XOM
|
2007-02-15
| 75.190002 | 75.489998 | 74.720001 | 75.339996 | 17,871,900 | 39.419968 |
XOM
|
2007-02-16
| 75.260002 | 75.550003 | 75.010002 | 75.290001 | 18,329,200 | 39.393799 |
XOM
|
2007-02-20
| 74.900002 | 75.050003 | 74.290001 | 74.870003 | 15,840,500 | 39.174046 |
XOM
|
2007-02-21
| 74.720001 | 75.269997 | 74.25 | 74.779999 | 17,886,500 | 39.126972 |
XOM
|
2007-02-22
| 74.620003 | 75.209999 | 74.199997 | 75.080002 | 17,165,300 | 39.283932 |
XOM
|
2007-02-23
| 75.290001 | 75.550003 | 75.040001 | 75.220001 | 17,687,900 | 39.35717 |
XOM
|
2007-02-26
| 75.519997 | 76.099998 | 75.260002 | 75.400002 | 17,803,600 | 39.451366 |
XOM
|
2007-02-27
| 74.889999 | 75.230003 | 71.379997 | 71.830002 | 34,588,800 | 37.583443 |
XOM
|
2007-02-28
| 72.230003 | 73.599998 | 71.18 | 71.68 | 55,723,000 | 37.504959 |
XOM
|
2007-03-01
| 70.900002 | 72.080002 | 70.050003 | 70.989998 | 39,472,200 | 37.143921 |
XOM
|
2007-03-02
| 70.949997 | 71.25 | 69.309998 | 70.010002 | 27,454,600 | 36.631168 |
XOM
|
2007-03-05
| 69.349998 | 70.839996 | 69.019997 | 69.980003 | 33,039,300 | 36.615471 |
XOM
|
2007-03-06
| 70.699997 | 71.019997 | 70.199997 | 71 | 26,626,400 | 37.149162 |
XOM
|
2007-03-07
| 71 | 72.860001 | 70.559998 | 71.639999 | 31,564,400 | 37.484032 |
XOM
|
2007-03-08
| 72.150002 | 72.18 | 71.199997 | 71.849998 | 27,405,800 | 37.593895 |
XOM
|
2007-03-09
| 71.949997 | 72.379997 | 70.900002 | 71.120003 | 28,671,000 | 37.211945 |
XOM
|
2007-03-12
| 70.800003 | 71.400002 | 70.699997 | 70.870003 | 20,150,800 | 37.08115 |
XOM
|
2007-03-13
| 70.370003 | 71.559998 | 69.730003 | 69.910004 | 27,378,900 | 36.578835 |
XOM
|
2007-03-14
| 70.099998 | 71.019997 | 69.639999 | 71.019997 | 30,053,700 | 37.15963 |
XOM
|
2007-03-15
| 70.709999 | 71.239998 | 70.400002 | 70.690002 | 23,538,500 | 36.986973 |
XOM
|
2007-03-16
| 70.769997 | 70.870003 | 69.519997 | 69.860001 | 46,777,100 | 36.552685 |
XOM
|
2007-03-19
| 70.120003 | 71.18 | 70.110001 | 71.099998 | 23,184,100 | 37.201492 |
XOM
|
2007-03-20
| 71.120003 | 72 | 71.019997 | 72 | 23,683,300 | 37.67239 |
XOM
|
2007-03-21
| 72.440002 | 73.330002 | 71.870003 | 73.230003 | 28,800,100 | 38.315964 |
XOM
|
2007-03-22
| 73.529999 | 74.919998 | 73.470001 | 74.360001 | 27,263,800 | 38.907207 |
XOM
|
2007-03-23
| 74.660004 | 75.419998 | 74.650002 | 75.019997 | 26,377,900 | 39.252537 |
XOM
|
2007-03-26
| 75.440002 | 75.690002 | 74.510002 | 75.470001 | 27,548,800 | 39.487991 |
XOM
|
2007-03-27
| 75.370003 | 75.970001 | 75 | 75.709999 | 21,797,400 | 39.613556 |
XOM
|
2007-03-28
| 76.160004 | 76.25 | 75.209999 | 75.559998 | 24,720,100 | 39.535072 |
XOM
|
2007-03-29
| 75.830002 | 76.290001 | 75.57 | 76.239998 | 21,695,900 | 39.890873 |
XOM
|
2007-03-30
| 76.239998 | 76.349998 | 74.940002 | 75.449997 | 24,020,300 | 39.477512 |
XOM
|
2007-04-02
| 75.349998 | 76.400002 | 75.279999 | 76.160004 | 21,474,700 | 39.849007 |
XOM
|
2007-04-03
| 76.099998 | 76.970001 | 75.629997 | 76.800003 | 22,426,100 | 40.183876 |
XOM
|
2007-04-04
| 76.589996 | 77.220001 | 76.029999 | 77.110001 | 20,873,400 | 40.346085 |
XOM
|
2007-04-05
| 77.099998 | 77.309998 | 76.879997 | 77.220001 | 20,273,100 | 40.403618 |
XOM
|
2007-04-09
| 76.769997 | 77.720001 | 76.68 | 76.800003 | 17,668,200 | 40.183876 |
XOM
|
2007-04-10
| 76.800003 | 77.849998 | 76.75 | 77.57 | 18,697,700 | 40.586761 |
XOM
|
2007-04-11
| 77.599998 | 77.669998 | 76.68 | 76.769997 | 24,990,000 | 40.168182 |
XOM
|
2007-04-12
| 76.970001 | 77.489998 | 76.459999 | 77.389999 | 24,258,000 | 40.492588 |
XOM
|
2007-04-13
| 77.5 | 77.669998 | 77.080002 | 77.410004 | 19,044,500 | 40.503036 |
XOM
|
2007-04-16
| 77.639999 | 78.220001 | 77.040001 | 78.169998 | 20,518,400 | 40.9007 |
XOM
|
2007-04-17
| 78.269997 | 78.739998 | 77.949997 | 78.400002 | 22,772,800 | 41.021038 |
XOM
|
2007-04-18
| 78.169998 | 78.400002 | 77.760002 | 78.199997 | 17,428,800 | 40.916378 |
XOM
|
2007-04-19
| 77.93 | 78.010002 | 77.150002 | 77.459999 | 19,090,600 | 40.529209 |
XOM
|
2007-04-20
| 78.379997 | 79.800003 | 78 | 79.760002 | 41,108,500 | 41.732639 |
XOM
|
2007-04-23
| 79.5 | 79.980003 | 79.099998 | 79.199997 | 23,617,400 | 41.439632 |
XOM
|
2007-04-24
| 79 | 79.349998 | 78.5 | 78.599998 | 24,864,200 | 41.125694 |
XOM
|
2007-04-25
| 78.839996 | 80.199997 | 78.760002 | 79.919998 | 28,126,000 | 41.816338 |
XOM
|
2007-04-26
| 80.029999 | 80.860001 | 79.57 | 80.550003 | 25,949,800 | 42.145985 |
XOM
|
2007-04-27
| 80.239998 | 80.75 | 79.879997 | 80.360001 | 16,462,700 | 42.046566 |
XOM
|
2007-04-30
| 80.300003 | 80.879997 | 79.379997 | 79.379997 | 21,750,000 | 41.533806 |
XOM
|
2007-05-01
| 79.5 | 79.989998 | 79.050003 | 79.660004 | 24,303,200 | 41.680313 |
XOM
|
2007-05-02
| 79.830002 | 80.190002 | 79.370003 | 79.82 | 17,602,400 | 41.764034 |
XOM
|
2007-05-03
| 79.830002 | 80.919998 | 79.800003 | 80.68 | 17,854,800 | 42.214008 |
XOM
|
2007-05-04
| 81 | 81.760002 | 80.220001 | 80.550003 | 19,889,200 | 42.145985 |
XOM
|
2007-05-07
| 80.5 | 81.129997 | 80.220001 | 80.830002 | 20,896,300 | 42.292496 |
XOM
|
2007-05-08
| 80.57 | 81.410004 | 80.260002 | 81.379997 | 17,957,200 | 42.580254 |
XOM
|
2007-05-09
| 81.190002 | 81.449997 | 80.400002 | 81.419998 | 19,709,500 | 42.601173 |
XOM
|
2007-05-10
| 81.059998 | 81.059998 | 79.309998 | 79.389999 | 20,753,700 | 41.718369 |
XOM
|
2007-05-11
| 79.690002 | 81.230003 | 79.629997 | 81.230003 | 18,837,800 | 42.685272 |
XOM
|
2007-05-14
| 81.209999 | 81.620003 | 80.730003 | 81.25 | 17,667,200 | 42.695778 |
XOM
|
2007-05-15
| 81.010002 | 81.779999 | 80.949997 | 81.129997 | 17,169,600 | 42.632732 |
XOM
|
2007-05-16
| 80.839996 | 81.489998 | 80.309998 | 81.449997 | 16,386,200 | 42.800869 |
XOM
|
2007-05-17
| 81.25 | 82.440002 | 81.010002 | 81.800003 | 18,843,500 | 42.984783 |
XOM
|
2007-05-18
| 82.139999 | 83.330002 | 82.080002 | 83.260002 | 25,009,900 | 43.751991 |
XOM
|
2007-05-21
| 83.419998 | 84.32 | 83.300003 | 83.589996 | 25,096,700 | 43.925415 |
XOM
|
2007-05-22
| 83.400002 | 84.139999 | 82.730003 | 82.769997 | 19,085,700 | 43.494499 |
XOM
|
2007-05-23
| 83.120003 | 83.620003 | 82.690002 | 82.989998 | 19,886,100 | 43.610126 |
XOM
|
2007-05-24
| 83.18 | 83.839996 | 81.889999 | 82.279999 | 21,976,500 | 43.23703 |
XOM
|
2007-05-25
| 82.660004 | 83.68 | 82.660004 | 83.510002 | 17,840,700 | 43.883369 |
XOM
|
2007-05-29
| 83.269997 | 83.290001 | 81.910004 | 82.620003 | 19,247,900 | 43.415695 |
XOM
|
2007-05-30
| 82.18 | 84.099998 | 81.959999 | 84 | 26,464,100 | 44.14085 |
XOM
|
2007-05-31
| 83.900002 | 84.25 | 83.120003 | 83.169998 | 21,049,000 | 43.704704 |
XOM
|
2007-06-01
| 83.559998 | 84.239998 | 83.470001 | 84.220001 | 20,384,500 | 44.256485 |
XOM
|
2007-06-04
| 83.959999 | 84.440002 | 83.800003 | 84.220001 | 16,477,200 | 44.256485 |
XOM
|
2007-06-05
| 83.949997 | 84.599998 | 83.650002 | 84.260002 | 21,209,100 | 44.277493 |
XOM
|
2007-06-06
| 84.169998 | 84.349998 | 83.050003 | 83.620003 | 21,351,000 | 43.941185 |
XOM
|
2007-06-07
| 83.400002 | 84.470001 | 81.760002 | 81.959999 | 29,228,600 | 43.068874 |
XOM
|
2007-06-08
| 81.769997 | 82.709999 | 81.230003 | 82.68 | 23,397,000 | 43.447231 |
XOM
|
2007-06-11
| 82.68 | 83.849998 | 82.339996 | 83.059998 | 16,637,900 | 43.6469 |
XOM
|
2007-06-12
| 82.769997 | 83.309998 | 81.949997 | 82 | 21,789,100 | 43.08989 |
XOM
|
2007-06-13
| 82.32 | 83.5 | 82.25 | 83.349998 | 27,139,900 | 43.79929 |
XOM
|
2007-06-14
| 83.449997 | 84.970001 | 83.449997 | 84.769997 | 19,593,300 | 44.545494 |
XOM
|
2007-06-15
| 85.07 | 86.449997 | 85.040001 | 85.940002 | 30,131,400 | 45.160313 |
XOM
|
2007-06-18
| 86.089996 | 86.580002 | 85.860001 | 86.360001 | 17,747,800 | 45.381012 |
XOM
|
2007-06-19
| 86.190002 | 86.43 | 85.709999 | 85.839996 | 19,530,400 | 45.107742 |
XOM
|
2007-06-20
| 85.879997 | 85.940002 | 82.769997 | 82.82 | 27,906,400 | 43.520809 |
XOM
|
2007-06-21
| 83.360001 | 84.68 | 83.120003 | 84.300003 | 32,010,000 | 44.298523 |
XOM
|
2007-06-22
| 84.199997 | 84.199997 | 82.110001 | 82.519997 | 39,187,500 | 43.363136 |
XOM
|
2007-06-25
| 82.400002 | 83.760002 | 82.110001 | 82.370003 | 25,748,900 | 43.284325 |
XOM
|
2007-06-26
| 82.639999 | 83.089996 | 81.559998 | 81.82 | 26,925,200 | 42.995312 |
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.