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
|
2007-06-27
| 81.32 | 83.519997 | 80.849998 | 83.480003 | 25,835,300 | 43.867615 |
XOM
|
2007-06-28
| 83.809998 | 84.389999 | 83.18 | 83.599998 | 19,956,900 | 43.930687 |
XOM
|
2007-06-29
| 84.150002 | 84.989998 | 83.059998 | 83.879997 | 24,724,800 | 44.077808 |
XOM
|
2007-07-02
| 84.5 | 85 | 84.120003 | 84.82 | 20,106,800 | 44.571751 |
XOM
|
2007-07-03
| 85 | 85.650002 | 84.639999 | 85.360001 | 9,444,400 | 44.855526 |
XOM
|
2007-07-05
| 85.389999 | 85.870003 | 84.150002 | 85.160004 | 17,969,400 | 44.750427 |
XOM
|
2007-07-06
| 85.629997 | 86.949997 | 85.370003 | 86.459999 | 22,993,900 | 45.433567 |
XOM
|
2007-07-09
| 86.529999 | 87.889999 | 86.25 | 87.440002 | 19,190,300 | 45.948532 |
XOM
|
2007-07-10
| 86.949997 | 87.970001 | 86.32 | 86.5 | 25,991,300 | 45.45459 |
XOM
|
2007-07-11
| 86.400002 | 87.379997 | 85.900002 | 87.290001 | 20,305,600 | 45.869717 |
XOM
|
2007-07-12
| 87.699997 | 89.730003 | 87.290001 | 89.620003 | 24,762,000 | 47.09412 |
XOM
|
2007-07-13
| 89.699997 | 90.800003 | 89.389999 | 90.330002 | 22,920,700 | 47.46719 |
XOM
|
2007-07-16
| 89.330002 | 90.220001 | 88.730003 | 89.699997 | 22,405,500 | 47.136127 |
XOM
|
2007-07-17
| 90.169998 | 90.559998 | 89.010002 | 89.089996 | 23,492,800 | 46.815594 |
XOM
|
2007-07-18
| 88.82 | 91.400002 | 88.75 | 91.150002 | 30,708,500 | 47.898087 |
XOM
|
2007-07-19
| 91.540001 | 92.739998 | 91.199997 | 92.290001 | 25,243,200 | 48.497135 |
XOM
|
2007-07-20
| 92.010002 | 93.089996 | 91.269997 | 91.940002 | 30,816,400 | 48.313229 |
XOM
|
2007-07-23
| 91.93 | 93.620003 | 91.300003 | 93.440002 | 24,376,200 | 49.10146 |
XOM
|
2007-07-24
| 92.519997 | 92.889999 | 90.839996 | 90.839996 | 31,844,800 | 47.735172 |
XOM
|
2007-07-25
| 91.239998 | 93.18 | 89.349998 | 92.790001 | 31,459,600 | 48.759876 |
XOM
|
2007-07-26
| 90.410004 | 91 | 86.529999 | 88.230003 | 45,377,700 | 46.363678 |
XOM
|
2007-07-27
| 87.910004 | 88.5 | 85.489998 | 85.589996 | 41,077,700 | 44.976383 |
XOM
|
2007-07-30
| 86 | 86.480003 | 84.279999 | 86.010002 | 35,269,100 | 45.197094 |
XOM
|
2007-07-31
| 86.769997 | 87.32 | 84.919998 | 85.129997 | 33,887,800 | 44.734642 |
XOM
|
2007-08-01
| 84.989998 | 87.300003 | 83.610001 | 85.839996 | 38,860,400 | 45.107742 |
XOM
|
2007-08-02
| 85.75 | 86.040001 | 83.510002 | 85.18 | 37,049,400 | 44.760944 |
XOM
|
2007-08-03
| 84.620003 | 85.879997 | 81.529999 | 82.080002 | 36,195,200 | 43.131935 |
XOM
|
2007-08-06
| 81.949997 | 83.800003 | 80.419998 | 83.540001 | 40,557,100 | 43.899151 |
XOM
|
2007-08-07
| 83.150002 | 86.480003 | 82.519997 | 85.699997 | 35,922,700 | 45.034187 |
XOM
|
2007-08-08
| 85.709999 | 87.900002 | 85.349998 | 87.900002 | 36,568,900 | 46.190254 |
XOM
|
2007-08-09
| 85.690002 | 86.790001 | 83.599998 | 83.599998 | 35,967,000 | 44.106289 |
XOM
|
2007-08-10
| 82.510002 | 85.150002 | 82.099998 | 84.510002 | 32,828,700 | 44.586407 |
XOM
|
2007-08-13
| 85.239998 | 85.239998 | 82.510002 | 82.919998 | 25,349,700 | 43.747524 |
XOM
|
2007-08-14
| 83.339996 | 83.900002 | 81.989998 | 83.129997 | 30,064,000 | 43.858315 |
XOM
|
2007-08-15
| 83.269997 | 84.400002 | 81.360001 | 81.690002 | 27,623,700 | 43.098614 |
XOM
|
2007-08-16
| 80.849998 | 81.93 | 78.760002 | 80.669998 | 49,379,500 | 42.560459 |
XOM
|
2007-08-17
| 82.290001 | 84.779999 | 81.980003 | 84.139999 | 36,057,200 | 44.391197 |
XOM
|
2007-08-20
| 83.849998 | 84.980003 | 82.800003 | 84.529999 | 23,577,200 | 44.596973 |
XOM
|
2007-08-21
| 84.5 | 84.669998 | 82.510002 | 83.150002 | 23,977,300 | 43.868881 |
XOM
|
2007-08-22
| 83.730003 | 84.239998 | 83.029999 | 83.580002 | 22,531,100 | 44.09573 |
XOM
|
2007-08-23
| 84.050003 | 84.559998 | 83.050003 | 83.75 | 24,174,100 | 44.185432 |
XOM
|
2007-08-24
| 83.75 | 85.849998 | 83.739998 | 85.690002 | 21,041,800 | 45.208946 |
XOM
|
2007-08-27
| 85.110001 | 85.589996 | 84.720001 | 85.120003 | 16,248,800 | 44.908218 |
XOM
|
2007-08-28
| 84.860001 | 84.860001 | 83 | 83 | 25,859,800 | 43.789738 |
XOM
|
2007-08-29
| 83.489998 | 85.599998 | 83.220001 | 85.230003 | 23,581,500 | 44.966259 |
XOM
|
2007-08-30
| 84.93 | 86.25 | 84.360001 | 85.400002 | 22,213,100 | 45.055969 |
XOM
|
2007-08-31
| 86.540001 | 86.989998 | 85.410004 | 85.730003 | 21,915,800 | 45.230068 |
XOM
|
2007-09-04
| 85.309998 | 87.760002 | 85.309998 | 87.230003 | 20,344,500 | 46.021435 |
XOM
|
2007-09-05
| 86.910004 | 87.389999 | 86.279999 | 87.220001 | 21,354,800 | 46.01614 |
XOM
|
2007-09-06
| 87.669998 | 88.239998 | 87.019997 | 87.489998 | 20,760,100 | 46.1586 |
XOM
|
2007-09-07
| 86.720001 | 87.139999 | 85.209999 | 85.75 | 23,828,800 | 45.240627 |
XOM
|
2007-09-10
| 85.669998 | 86.239998 | 83.879997 | 84.860001 | 27,633,200 | 44.771049 |
XOM
|
2007-09-11
| 85.190002 | 87.230003 | 84.57 | 86.940002 | 26,432,300 | 45.868446 |
XOM
|
2007-09-12
| 86.769997 | 88.370003 | 86.730003 | 87.650002 | 25,131,900 | 46.243023 |
XOM
|
2007-09-13
| 87.849998 | 89.150002 | 87.709999 | 88.620003 | 22,010,100 | 46.754787 |
XOM
|
2007-09-14
| 88.099998 | 89.68 | 87.870003 | 88.669998 | 23,683,000 | 46.781158 |
XOM
|
2007-09-17
| 88.5 | 89.739998 | 88.300003 | 89.260002 | 18,988,600 | 47.092438 |
XOM
|
2007-09-18
| 89.620003 | 91.93 | 89.160004 | 91.760002 | 26,408,800 | 48.411404 |
XOM
|
2007-09-19
| 92.300003 | 93.099998 | 91.870003 | 92.120003 | 27,113,700 | 48.601337 |
XOM
|
2007-09-20
| 92.419998 | 92.629997 | 91.839996 | 92.089996 | 18,608,600 | 48.585503 |
XOM
|
2007-09-21
| 92.870003 | 93.400002 | 92.089996 | 92.309998 | 34,337,700 | 48.701569 |
XOM
|
2007-09-24
| 92.080002 | 92.519997 | 91.300003 | 91.730003 | 22,410,700 | 48.395573 |
XOM
|
2007-09-25
| 90.68 | 91.959999 | 90.209999 | 91.959999 | 25,864,400 | 48.516903 |
XOM
|
2007-09-26
| 92.43 | 92.75 | 91.510002 | 92.370003 | 23,346,500 | 48.733246 |
XOM
|
2007-09-27
| 92.900002 | 93.300003 | 91.68 | 92.970001 | 17,988,000 | 49.049778 |
XOM
|
2007-09-28
| 93.129997 | 93.660004 | 92.139999 | 92.559998 | 20,012,500 | 48.833488 |
XOM
|
2007-10-01
| 92.449997 | 93.989998 | 92.209999 | 93.949997 | 19,306,300 | 49.566807 |
XOM
|
2007-10-02
| 93.32 | 93.400002 | 91.300003 | 92.239998 | 21,537,300 | 48.664654 |
XOM
|
2007-10-03
| 91.629997 | 91.68 | 90.720001 | 91.330002 | 18,114,700 | 48.184555 |
XOM
|
2007-10-04
| 91.339996 | 91.650002 | 90.330002 | 90.919998 | 28,859,600 | 47.968235 |
XOM
|
2007-10-05
| 91.199997 | 91.650002 | 90.639999 | 91.360001 | 18,990,700 | 48.200363 |
XOM
|
2007-10-08
| 90.599998 | 90.82 | 90.160004 | 90.68 | 12,833,200 | 47.841621 |
XOM
|
2007-10-09
| 90.989998 | 92.779999 | 90.989998 | 92.669998 | 17,634,700 | 48.891506 |
XOM
|
2007-10-10
| 91.690002 | 93.68 | 91.550003 | 93.129997 | 18,336,500 | 49.134193 |
XOM
|
2007-10-11
| 93.599998 | 95.07 | 91.870003 | 92.660004 | 20,884,500 | 48.886246 |
XOM
|
2007-10-12
| 93.099998 | 93.839996 | 92.809998 | 93.480003 | 15,147,900 | 49.318867 |
XOM
|
2007-10-15
| 94.150002 | 95.150002 | 94.150002 | 94.82 | 25,545,500 | 50.025814 |
XOM
|
2007-10-16
| 94.739998 | 95.220001 | 94.459999 | 94.739998 | 21,923,000 | 49.983597 |
XOM
|
2007-10-17
| 95.080002 | 95.269997 | 93.330002 | 94.800003 | 26,558,300 | 50.01527 |
XOM
|
2007-10-18
| 94.629997 | 95.239998 | 94.150002 | 95.050003 | 20,493,000 | 50.14716 |
XOM
|
2007-10-19
| 94.699997 | 94.75 | 92 | 92.139999 | 34,449,100 | 48.611885 |
XOM
|
2007-10-22
| 91.169998 | 91.68 | 89.669998 | 90.910004 | 25,169,700 | 47.962952 |
XOM
|
2007-10-23
| 91.470001 | 92.400002 | 90 | 91.349998 | 24,110,300 | 48.195103 |
XOM
|
2007-10-24
| 90.870003 | 92.339996 | 90.5 | 92.129997 | 24,302,700 | 48.606617 |
XOM
|
2007-10-25
| 92.489998 | 92.489998 | 90.620003 | 91.57 | 27,409,200 | 48.31118 |
XOM
|
2007-10-26
| 92.739998 | 92.910004 | 91.5 | 92.209999 | 20,979,700 | 48.64883 |
XOM
|
2007-10-29
| 92.360001 | 94.269997 | 92.290001 | 93.610001 | 18,246,600 | 49.387432 |
XOM
|
2007-10-30
| 92.93 | 93.190002 | 90.760002 | 91.139999 | 20,510,200 | 48.08429 |
XOM
|
2007-10-31
| 91.459999 | 92.18 | 90.5 | 91.989998 | 32,109,500 | 48.532745 |
XOM
|
2007-11-01
| 89.830002 | 90.949997 | 88 | 88.5 | 35,590,400 | 46.691486 |
XOM
|
2007-11-02
| 88.690002 | 89.199997 | 86.839996 | 87.93 | 29,025,500 | 46.390736 |
XOM
|
2007-11-05
| 87.019997 | 88.269997 | 86.510002 | 87.660004 | 24,825,900 | 46.248302 |
XOM
|
2007-11-06
| 87.760002 | 90.5 | 87.760002 | 90.379997 | 25,452,000 | 47.683327 |
XOM
|
2007-11-07
| 89.779999 | 90.099998 | 87.160004 | 87.199997 | 27,387,900 | 46.184456 |
XOM
|
2007-11-08
| 88.010002 | 90.040001 | 87.610001 | 89.419998 | 32,706,700 | 47.360252 |
XOM
|
2007-11-09
| 88.940002 | 88.989998 | 86.519997 | 86.849998 | 27,603,900 | 45.999081 |
XOM
|
2007-11-12
| 86.239998 | 86.400002 | 83.739998 | 84.540001 | 28,922,900 | 44.775627 |
XOM
|
2007-11-13
| 84.349998 | 87 | 83.370003 | 86.879997 | 25,649,200 | 46.014961 |
XOM
|
2007-11-14
| 87.459999 | 88.639999 | 85.739998 | 86.309998 | 21,304,500 | 45.713062 |
XOM
|
2007-11-15
| 85.699997 | 86.669998 | 83.849998 | 84.489998 | 23,708,600 | 44.74913 |
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.