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
|
2007-11-16
| 85.160004 | 86.260002 | 84.5 | 85.099998 | 30,347,600 | 45.072216 |
XOM
|
2007-11-19
| 84.629997 | 85.43 | 84 | 84.110001 | 20,809,800 | 44.547882 |
XOM
|
2007-11-20
| 84.980003 | 88.720001 | 84.970001 | 87.82 | 31,842,200 | 46.512844 |
XOM
|
2007-11-21
| 87.959999 | 88.620003 | 86.730003 | 87.040001 | 22,849,000 | 46.099712 |
XOM
|
2007-11-23
| 87.050003 | 88.43 | 86.910004 | 88.290001 | 8,870,500 | 46.761761 |
XOM
|
2007-11-26
| 88.120003 | 88.779999 | 85.470001 | 85.68 | 22,968,000 | 45.379421 |
XOM
|
2007-11-27
| 85.230003 | 86.580002 | 84 | 86.379997 | 27,941,700 | 45.750153 |
XOM
|
2007-11-28
| 86.879997 | 88.269997 | 86.010002 | 87.919998 | 29,636,000 | 46.565792 |
XOM
|
2007-11-29
| 87.5 | 89.459999 | 87.5 | 88.589996 | 22,440,500 | 46.920666 |
XOM
|
2007-11-30
| 88.519997 | 89.470001 | 87.809998 | 89.160004 | 28,193,100 | 47.222572 |
XOM
|
2007-12-03
| 88.970001 | 89.18 | 88.139999 | 88.849998 | 22,244,900 | 47.058361 |
XOM
|
2007-12-04
| 88.18 | 88.830002 | 87.709999 | 88.120003 | 16,816,600 | 46.67173 |
XOM
|
2007-12-05
| 88.760002 | 90.550003 | 88.760002 | 89.919998 | 23,952,600 | 47.625088 |
XOM
|
2007-12-06
| 89.889999 | 91.669998 | 89.510002 | 91.440002 | 21,127,000 | 48.430119 |
XOM
|
2007-12-07
| 91.25 | 92 | 90.769997 | 91.5 | 17,055,500 | 48.461891 |
XOM
|
2007-12-10
| 91.75 | 92.559998 | 91.580002 | 92.029999 | 15,579,000 | 48.742603 |
XOM
|
2007-12-11
| 92.360001 | 92.949997 | 90 | 90.279999 | 20,021,100 | 47.815746 |
XOM
|
2007-12-12
| 91.769997 | 93.089996 | 90.870003 | 91.919998 | 25,707,500 | 48.684349 |
XOM
|
2007-12-13
| 91.290001 | 92.849998 | 90.860001 | 92.720001 | 19,434,400 | 49.108055 |
XOM
|
2007-12-14
| 92.160004 | 92.889999 | 91.18 | 91.18 | 20,505,100 | 48.292427 |
XOM
|
2007-12-17
| 90.650002 | 90.900002 | 89.400002 | 89.889999 | 22,704,100 | 47.609177 |
XOM
|
2007-12-18
| 90.720001 | 91.540001 | 89.040001 | 91.419998 | 24,583,700 | 48.419529 |
XOM
|
2007-12-19
| 91.059998 | 92 | 90.440002 | 91.43 | 19,570,400 | 48.42482 |
XOM
|
2007-12-20
| 91.519997 | 92.220001 | 90.93 | 92.129997 | 15,109,400 | 48.795582 |
XOM
|
2007-12-21
| 92.739998 | 93.949997 | 92.32 | 93.43 | 34,457,400 | 49.484108 |
XOM
|
2007-12-24
| 93.510002 | 94 | 93.330002 | 93.660004 | 6,336,100 | 49.605927 |
XOM
|
2007-12-26
| 93.68 | 95 | 93.639999 | 94.809998 | 15,294,100 | 50.214996 |
XOM
|
2007-12-27
| 94.809998 | 94.980003 | 93.669998 | 93.669998 | 14,365,600 | 49.611221 |
XOM
|
2007-12-28
| 94.050003 | 95.099998 | 93.519997 | 95 | 17,368,200 | 50.315632 |
XOM
|
2007-12-31
| 94.610001 | 94.959999 | 93.510002 | 93.690002 | 13,990,900 | 49.621819 |
XOM
|
2008-01-02
| 94.150002 | 94.550003 | 92.779999 | 93.510002 | 23,351,900 | 49.52644 |
XOM
|
2008-01-03
| 93.860001 | 94.739998 | 93.510002 | 93.830002 | 19,160,600 | 49.695961 |
XOM
|
2008-01-04
| 93.239998 | 94.360001 | 91.879997 | 92.080002 | 24,730,900 | 48.769108 |
XOM
|
2008-01-07
| 92.5 | 93.150002 | 90.25 | 91.220001 | 28,937,500 | 48.313599 |
XOM
|
2008-01-08
| 91.860001 | 92.050003 | 89.68 | 90.050003 | 21,764,500 | 47.693913 |
XOM
|
2008-01-09
| 90.110001 | 91.730003 | 89.5 | 91.559998 | 26,198,800 | 48.493687 |
XOM
|
2008-01-10
| 90.75 | 92.160004 | 90.07 | 91.660004 | 27,285,300 | 48.546646 |
XOM
|
2008-01-11
| 91.010002 | 91.860001 | 90 | 90.300003 | 22,727,200 | 47.82634 |
XOM
|
2008-01-14
| 90.839996 | 91.25 | 90.080002 | 90.830002 | 20,425,900 | 48.107037 |
XOM
|
2008-01-15
| 89.889999 | 89.889999 | 88.489998 | 89.019997 | 26,486,000 | 47.148403 |
XOM
|
2008-01-16
| 88.449997 | 89.349998 | 85.910004 | 86.529999 | 35,965,400 | 45.829613 |
XOM
|
2008-01-17
| 87.470001 | 87.910004 | 83.489998 | 83.910004 | 34,096,500 | 44.441936 |
XOM
|
2008-01-18
| 84 | 86.470001 | 82.800003 | 85.080002 | 43,830,600 | 45.061615 |
XOM
|
2008-01-22
| 80 | 83.980003 | 79.5 | 82.449997 | 49,613,500 | 43.66869 |
XOM
|
2008-01-23
| 80.010002 | 83.489998 | 77.550003 | 83.449997 | 47,420,700 | 44.198318 |
XOM
|
2008-01-24
| 84.290001 | 86.07 | 83.029999 | 86 | 31,180,900 | 45.548889 |
XOM
|
2008-01-25
| 86.699997 | 86.989998 | 83.599998 | 83.940002 | 28,236,100 | 44.45784 |
XOM
|
2008-01-28
| 83.5 | 85.339996 | 82.540001 | 85.129997 | 23,688,800 | 45.088078 |
XOM
|
2008-01-29
| 85.220001 | 86.360001 | 84.449997 | 85.080002 | 22,488,400 | 45.061615 |
XOM
|
2008-01-30
| 84.540001 | 87.470001 | 84.349998 | 85.279999 | 24,131,900 | 45.167542 |
XOM
|
2008-01-31
| 84.220001 | 86.400002 | 83.099998 | 85.699997 | 32,970,800 | 45.389999 |
XOM
|
2008-02-01
| 87.699997 | 87.860001 | 84.849998 | 85.949997 | 28,440,200 | 45.522408 |
XOM
|
2008-02-04
| 86.040001 | 86.290001 | 84.849998 | 85.440002 | 18,836,700 | 45.252293 |
XOM
|
2008-02-05
| 84.110001 | 84.220001 | 82.099998 | 82.110001 | 30,599,700 | 43.488609 |
XOM
|
2008-02-06
| 82.690002 | 83.07 | 81.089996 | 81.440002 | 29,215,900 | 43.133743 |
XOM
|
2008-02-07
| 80.970001 | 82.510002 | 80.360001 | 81.889999 | 26,611,800 | 43.559265 |
XOM
|
2008-02-08
| 82 | 82.400002 | 80.959999 | 81.709999 | 24,176,500 | 43.463535 |
XOM
|
2008-02-11
| 81.849998 | 83.300003 | 81.040001 | 83.220001 | 22,697,000 | 44.266739 |
XOM
|
2008-02-12
| 83.599998 | 85.080002 | 83.300003 | 84.379997 | 25,150,600 | 44.883759 |
XOM
|
2008-02-13
| 84.709999 | 85.699997 | 84.5 | 85.489998 | 21,546,600 | 45.474205 |
XOM
|
2008-02-14
| 85.650002 | 86.699997 | 85.32 | 85.550003 | 21,826,800 | 45.506126 |
XOM
|
2008-02-15
| 85.190002 | 85.599998 | 84.389999 | 85.370003 | 23,966,100 | 45.410378 |
XOM
|
2008-02-19
| 86.519997 | 87.970001 | 86.519997 | 87.010002 | 22,600,400 | 46.28273 |
XOM
|
2008-02-20
| 86.309998 | 88.599998 | 86.169998 | 88.099998 | 24,723,800 | 46.862518 |
XOM
|
2008-02-21
| 87.709999 | 88 | 86.18 | 86.919998 | 30,107,300 | 46.234856 |
XOM
|
2008-02-22
| 87.459999 | 87.790001 | 86.029999 | 87.169998 | 23,487,200 | 46.367836 |
XOM
|
2008-02-25
| 87.169998 | 89.370003 | 87.07 | 89.129997 | 23,876,300 | 47.410423 |
XOM
|
2008-02-26
| 88.75 | 90 | 88.400002 | 89.889999 | 21,329,600 | 47.814667 |
XOM
|
2008-02-27
| 89.400002 | 90.169998 | 89.120003 | 89.389999 | 20,323,100 | 47.548687 |
XOM
|
2008-02-28
| 89.120003 | 90 | 88.849998 | 89.379997 | 24,999,200 | 47.5434 |
XOM
|
2008-02-29
| 88.769997 | 89.290001 | 86.25 | 87.010002 | 26,540,200 | 46.28273 |
XOM
|
2008-03-03
| 86.830002 | 88.410004 | 86.580002 | 87.75 | 23,192,300 | 46.676357 |
XOM
|
2008-03-04
| 87.470001 | 87.989998 | 85.5 | 86.690002 | 30,372,200 | 46.112499 |
XOM
|
2008-03-05
| 86.800003 | 87.620003 | 86.050003 | 87.190002 | 30,835,400 | 46.37849 |
XOM
|
2008-03-06
| 86.93 | 87.07 | 84.440002 | 84.510002 | 28,977,000 | 44.952946 |
XOM
|
2008-03-07
| 83.910004 | 84.059998 | 81.970001 | 82.489998 | 30,749,200 | 43.878429 |
XOM
|
2008-03-10
| 82.75 | 83.5 | 82 | 82.459999 | 32,432,800 | 43.862469 |
XOM
|
2008-03-11
| 83.959999 | 86.68 | 83.550003 | 86.68 | 34,835,400 | 46.107208 |
XOM
|
2008-03-12
| 86.610001 | 87.230003 | 85.68 | 85.970001 | 26,617,900 | 45.72953 |
XOM
|
2008-03-13
| 85.330002 | 87.5 | 84.900002 | 87.050003 | 29,347,400 | 46.304012 |
XOM
|
2008-03-14
| 87.739998 | 87.860001 | 84.790001 | 85.910004 | 35,741,200 | 45.697609 |
XOM
|
2008-03-17
| 83.879997 | 86.75 | 83.540001 | 85.790001 | 39,028,700 | 45.633785 |
XOM
|
2008-03-18
| 86.610001 | 88.470001 | 86.120003 | 88.470001 | 33,333,800 | 47.059341 |
XOM
|
2008-03-19
| 87.809998 | 88.5 | 84.349998 | 84.43 | 35,073,600 | 44.910351 |
XOM
|
2008-03-20
| 84.18 | 85.410004 | 82.75 | 85 | 44,962,400 | 45.213551 |
XOM
|
2008-03-24
| 85.169998 | 86.949997 | 85.040001 | 85.949997 | 22,339,200 | 45.718884 |
XOM
|
2008-03-25
| 86.260002 | 86.379997 | 84.330002 | 85.199997 | 27,080,200 | 45.319923 |
XOM
|
2008-03-26
| 85.230003 | 87 | 84.910004 | 86.260002 | 23,024,000 | 45.883797 |
XOM
|
2008-03-27
| 86.82 | 87.5 | 86.07 | 86.199997 | 21,760,300 | 45.851868 |
XOM
|
2008-03-28
| 86.050003 | 87.080002 | 85 | 85.220001 | 21,672,600 | 45.330597 |
XOM
|
2008-03-31
| 85.690002 | 86.379997 | 84.580002 | 84.580002 | 36,842,400 | 44.990147 |
XOM
|
2008-04-01
| 84.800003 | 87.040001 | 84.260002 | 87.019997 | 23,961,500 | 46.288033 |
XOM
|
2008-04-02
| 86.849998 | 89.120003 | 86.690002 | 88.519997 | 23,236,000 | 47.085934 |
XOM
|
2008-04-03
| 88 | 89.379997 | 87.900002 | 88.230003 | 20,083,800 | 46.931675 |
XOM
|
2008-04-04
| 88.480003 | 89.5 | 88.309998 | 88.739998 | 18,607,900 | 47.202965 |
XOM
|
2008-04-07
| 89.32 | 89.949997 | 88.690002 | 88.919998 | 19,585,500 | 47.298706 |
XOM
|
2008-04-08
| 88.730003 | 89.739998 | 88.230003 | 89.610001 | 15,832,200 | 47.665749 |
XOM
|
2008-04-09
| 89.720001 | 90.150002 | 89.110001 | 89.699997 | 21,920,900 | 47.713608 |
XOM
|
2008-04-10
| 89.529999 | 89.989998 | 88.660004 | 89.550003 | 21,774,600 | 47.633797 |
XOM
|
2008-04-11
| 88.900002 | 89.75 | 88.489998 | 88.620003 | 17,923,000 | 47.139145 |
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.