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
|
2008-04-14
| 88.739998 | 89.980003 | 88.529999 | 89.699997 | 19,611,700 | 47.713608 |
XOM
|
2008-04-15
| 90.059998 | 90.889999 | 89.650002 | 90.800003 | 19,495,700 | 48.298725 |
XOM
|
2008-04-16
| 90.900002 | 93 | 90.760002 | 92.889999 | 26,870,600 | 49.410439 |
XOM
|
2008-04-17
| 92.480003 | 93.790001 | 92.199997 | 93.379997 | 22,887,400 | 49.671089 |
XOM
|
2008-04-18
| 93.360001 | 94.449997 | 92.93 | 94 | 25,910,800 | 50.00087 |
XOM
|
2008-04-21
| 94 | 94.470001 | 93.379997 | 94.260002 | 17,254,200 | 50.139168 |
XOM
|
2008-04-22
| 94.099998 | 94.93 | 93.809998 | 94.389999 | 20,719,000 | 50.208328 |
XOM
|
2008-04-23
| 94.269997 | 94.480003 | 93.279999 | 94.220001 | 23,944,800 | 50.117893 |
XOM
|
2008-04-24
| 93.410004 | 93.660004 | 92.139999 | 92.599998 | 23,534,400 | 49.256187 |
XOM
|
2008-04-25
| 93.209999 | 93.400002 | 91.709999 | 92.459999 | 23,369,600 | 49.181728 |
XOM
|
2008-04-28
| 92.57 | 93.709999 | 92.32 | 92.449997 | 17,319,300 | 49.176399 |
XOM
|
2008-04-29
| 92.419998 | 93.639999 | 91.790001 | 91.790001 | 29,445,700 | 48.82534 |
XOM
|
2008-04-30
| 92.25 | 94.510002 | 92.169998 | 93.07 | 29,782,600 | 49.506187 |
XOM
|
2008-05-01
| 90.099998 | 90.43 | 88.300003 | 89.699997 | 43,675,400 | 47.713608 |
XOM
|
2008-05-02
| 90.050003 | 90.540001 | 89.110001 | 89.610001 | 27,505,600 | 47.665749 |
XOM
|
2008-05-05
| 89.699997 | 90.550003 | 89.260002 | 89.510002 | 21,273,900 | 47.612568 |
XOM
|
2008-05-06
| 89.279999 | 90.389999 | 89 | 90.07 | 28,060,600 | 47.910408 |
XOM
|
2008-05-07
| 90.07 | 90.18 | 88.669998 | 88.82 | 27,580,800 | 47.24551 |
XOM
|
2008-05-08
| 89 | 89.949997 | 88.519997 | 89.93 | 24,332,000 | 47.835949 |
XOM
|
2008-05-09
| 89.370003 | 89.589996 | 87.970001 | 88.82 | 24,054,700 | 47.456593 |
XOM
|
2008-05-12
| 88.43 | 89.470001 | 87.599998 | 89.190002 | 23,053,200 | 47.654297 |
XOM
|
2008-05-13
| 88.870003 | 89.949997 | 88.529999 | 89.68 | 21,165,000 | 47.916103 |
XOM
|
2008-05-14
| 89.849998 | 90.989998 | 89.589996 | 89.910004 | 24,178,900 | 48.038994 |
XOM
|
2008-05-15
| 90.330002 | 91.300003 | 89.959999 | 91.300003 | 28,392,900 | 48.781662 |
XOM
|
2008-05-16
| 91.849998 | 92.949997 | 91.610001 | 92.669998 | 29,839,000 | 49.513653 |
XOM
|
2008-05-19
| 92.910004 | 94.589996 | 92.779999 | 94.360001 | 25,203,000 | 50.416634 |
XOM
|
2008-05-20
| 94.470001 | 94.879997 | 93.93 | 94.559998 | 26,901,800 | 50.523491 |
XOM
|
2008-05-21
| 94.629997 | 96.120003 | 93.459999 | 93.669998 | 43,221,500 | 50.047955 |
XOM
|
2008-05-22
| 93.760002 | 94.290001 | 92.410004 | 92.510002 | 32,042,100 | 49.428158 |
XOM
|
2008-05-23
| 92.639999 | 92.959999 | 90.660004 | 90.699997 | 25,348,600 | 48.461067 |
XOM
|
2008-05-27
| 90.040001 | 90.139999 | 89.029999 | 89.800003 | 25,885,900 | 47.980202 |
XOM
|
2008-05-28
| 89.129997 | 90.580002 | 88.879997 | 90.43 | 22,323,600 | 48.316814 |
XOM
|
2008-05-29
| 89.870003 | 90.529999 | 89.25 | 89.349998 | 24,692,600 | 47.739754 |
XOM
|
2008-05-30
| 89.580002 | 89.860001 | 88.419998 | 88.760002 | 27,125,400 | 47.424515 |
XOM
|
2008-06-02
| 88.089996 | 88.709999 | 87.419998 | 87.809998 | 25,959,100 | 46.916965 |
XOM
|
2008-06-03
| 87.68 | 88.260002 | 85.610001 | 85.709999 | 31,487,200 | 45.794922 |
XOM
|
2008-06-04
| 85.300003 | 86.730003 | 85 | 85.75 | 34,110,600 | 45.816292 |
XOM
|
2008-06-05
| 86.25 | 89.309998 | 86.120003 | 89.309998 | 30,266,800 | 47.718391 |
XOM
|
2008-06-06
| 89.790001 | 90.5 | 86.669998 | 86.790001 | 34,325,700 | 46.371971 |
XOM
|
2008-06-09
| 87.610001 | 89.129997 | 87.160004 | 89.07 | 24,232,600 | 47.590164 |
XOM
|
2008-06-10
| 88.769997 | 88.989998 | 86.82 | 87.889999 | 27,280,200 | 46.95969 |
XOM
|
2008-06-11
| 88.800003 | 89.400002 | 87.769997 | 88.610001 | 24,085,000 | 47.344398 |
XOM
|
2008-06-12
| 87.980003 | 88.43 | 86.82 | 87.059998 | 32,263,700 | 46.516209 |
XOM
|
2008-06-13
| 86.529999 | 88.400002 | 86.32 | 88.360001 | 21,050,700 | 47.210793 |
XOM
|
2008-06-16
| 88.489998 | 88.709999 | 87.790001 | 87.989998 | 18,504,100 | 47.013123 |
XOM
|
2008-06-17
| 87.870003 | 88.989998 | 87.480003 | 88.620003 | 22,026,600 | 47.349758 |
XOM
|
2008-06-18
| 88.080002 | 88.660004 | 87.199997 | 87.830002 | 23,499,500 | 46.927624 |
XOM
|
2008-06-19
| 88.040001 | 88.199997 | 85.5 | 85.790001 | 26,604,200 | 45.837666 |
XOM
|
2008-06-20
| 86.300003 | 86.43 | 84.769997 | 84.910004 | 36,185,700 | 45.367474 |
XOM
|
2008-06-23
| 85.099998 | 87.699997 | 85.089996 | 87.699997 | 23,600,700 | 46.858177 |
XOM
|
2008-06-24
| 87.529999 | 88 | 86.339996 | 86.919998 | 21,586,600 | 46.441425 |
XOM
|
2008-06-25
| 87.25 | 88.5 | 85.949997 | 87.599998 | 27,120,500 | 46.804737 |
XOM
|
2008-06-26
| 87.690002 | 88.519997 | 86.370003 | 86.410004 | 26,339,700 | 46.168926 |
XOM
|
2008-06-27
| 86.839996 | 87.540001 | 86.139999 | 86.550003 | 28,283,300 | 46.243729 |
XOM
|
2008-06-30
| 86.809998 | 88.199997 | 86.809998 | 88.129997 | 26,883,800 | 47.087925 |
XOM
|
2008-07-01
| 87.870003 | 88.349998 | 86.75 | 88.349998 | 26,024,700 | 47.205467 |
XOM
|
2008-07-02
| 88.5 | 89.629997 | 87.239998 | 87.410004 | 34,278,700 | 46.703243 |
XOM
|
2008-07-03
| 87.970001 | 89.529999 | 86.900002 | 88.269997 | 23,120,900 | 47.162727 |
XOM
|
2008-07-07
| 87.860001 | 88.879997 | 86.379997 | 86.949997 | 29,642,900 | 46.457443 |
XOM
|
2008-07-08
| 86.120003 | 86.790001 | 84.860001 | 85.940002 | 35,905,100 | 45.917812 |
XOM
|
2008-07-09
| 86.150002 | 87.199997 | 84.120003 | 84.309998 | 29,082,300 | 45.046871 |
XOM
|
2008-07-10
| 84.300003 | 86.059998 | 83.760002 | 86.059998 | 30,952,700 | 45.98193 |
XOM
|
2008-07-11
| 86.279999 | 86.639999 | 84.309998 | 85.480003 | 29,428,400 | 45.67205 |
XOM
|
2008-07-14
| 86 | 86.470001 | 84.480003 | 85.419998 | 21,552,600 | 45.639965 |
XOM
|
2008-07-15
| 85.650002 | 85.669998 | 81.870003 | 82.190002 | 34,406,000 | 43.914188 |
XOM
|
2008-07-16
| 81.889999 | 81.989998 | 79.410004 | 80.809998 | 40,408,300 | 43.176846 |
XOM
|
2008-07-17
| 81.300003 | 81.790001 | 79.099998 | 80.330002 | 39,193,400 | 42.920387 |
XOM
|
2008-07-18
| 80.629997 | 81.540001 | 79.93 | 81.540001 | 36,138,800 | 43.566883 |
XOM
|
2008-07-21
| 81.839996 | 82.980003 | 81.110001 | 82.980003 | 24,802,500 | 44.336269 |
XOM
|
2008-07-22
| 82.559998 | 83.230003 | 81.57 | 82.860001 | 27,909,100 | 44.272179 |
XOM
|
2008-07-23
| 82.980003 | 83 | 80.599998 | 80.989998 | 31,083,500 | 43.27301 |
XOM
|
2008-07-24
| 81.199997 | 81.949997 | 79.730003 | 80.800003 | 36,789,400 | 43.17149 |
XOM
|
2008-07-25
| 81.010002 | 82.410004 | 80.760002 | 81.699997 | 27,553,800 | 43.652386 |
XOM
|
2008-07-28
| 81.870003 | 82.230003 | 80.650002 | 80.68 | 24,017,500 | 43.107391 |
XOM
|
2008-07-29
| 80.830002 | 81.199997 | 79.75 | 80.900002 | 25,869,900 | 43.224926 |
XOM
|
2008-07-30
| 80.900002 | 84.760002 | 80.529999 | 84.379997 | 36,410,700 | 45.084286 |
XOM
|
2008-07-31
| 81.82 | 82.550003 | 80.190002 | 80.43 | 40,872,900 | 42.97382 |
XOM
|
2008-08-01
| 80.550003 | 81.099998 | 79.449997 | 79.720001 | 28,766,900 | 42.594452 |
XOM
|
2008-08-04
| 79.629997 | 80.129997 | 76.139999 | 76.599998 | 37,887,200 | 40.927444 |
XOM
|
2008-08-05
| 76.5 | 78.349998 | 76.209999 | 78.349998 | 40,087,100 | 41.862465 |
XOM
|
2008-08-06
| 78.5 | 78.650002 | 77.239998 | 78.330002 | 30,790,600 | 41.851768 |
XOM
|
2008-08-07
| 78.68 | 79.110001 | 77.309998 | 77.440002 | 25,346,700 | 41.376259 |
XOM
|
2008-08-08
| 76.900002 | 78.849998 | 76.309998 | 78.720001 | 29,318,400 | 42.06015 |
XOM
|
2008-08-11
| 78.519997 | 78.949997 | 77.040001 | 78.160004 | 24,566,800 | 41.974239 |
XOM
|
2008-08-12
| 78.57 | 78.650002 | 76.510002 | 76.879997 | 25,995,900 | 41.286842 |
XOM
|
2008-08-13
| 76.809998 | 78.629997 | 76.800003 | 78.169998 | 30,654,900 | 41.97961 |
XOM
|
2008-08-14
| 77.599998 | 78.150002 | 76.910004 | 77.449997 | 25,848,500 | 41.592949 |
XOM
|
2008-08-15
| 77.089996 | 77.279999 | 76.190002 | 77.07 | 26,280,600 | 41.388885 |
XOM
|
2008-08-18
| 77.459999 | 78.050003 | 76.300003 | 76.529999 | 22,944,600 | 41.098866 |
XOM
|
2008-08-19
| 76.379997 | 78.269997 | 76.370003 | 77.949997 | 22,132,200 | 41.861454 |
XOM
|
2008-08-20
| 78.540001 | 79.660004 | 77.379997 | 78.809998 | 25,970,200 | 42.323303 |
XOM
|
2008-08-21
| 79.279999 | 80.949997 | 79 | 80.349998 | 24,638,500 | 43.15033 |
XOM
|
2008-08-22
| 80 | 80.699997 | 79.150002 | 80.300003 | 19,662,300 | 43.123478 |
XOM
|
2008-08-25
| 80.269997 | 80.559998 | 78.639999 | 78.709999 | 20,634,900 | 42.269596 |
XOM
|
2008-08-26
| 78.82 | 80 | 78.82 | 79.949997 | 18,751,700 | 42.935501 |
XOM
|
2008-08-27
| 80.669998 | 81.279999 | 80 | 80.470001 | 20,392,000 | 43.214775 |
XOM
|
2008-08-28
| 81.059998 | 81.190002 | 79.889999 | 81.18 | 20,287,500 | 43.596054 |
XOM
|
2008-08-29
| 81.5 | 81.5 | 80.010002 | 80.010002 | 22,060,400 | 42.967731 |
XOM
|
2008-09-02
| 78.040001 | 78.889999 | 77.279999 | 77.32 | 31,688,100 | 41.523121 |
XOM
|
2008-09-03
| 77.010002 | 78.599998 | 77.010002 | 78.019997 | 27,014,700 | 41.899052 |
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.