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
|
2011-02-11
| 82.230003 | 83.410004 | 82.230003 | 82.82 | 15,993,500 | 47.252453 |
XOM
|
2011-02-14
| 82.07 | 85.110001 | 81.889999 | 84.910004 | 33,108,300 | 48.444908 |
XOM
|
2011-02-15
| 84.790001 | 84.889999 | 82.669998 | 82.970001 | 25,684,600 | 47.338039 |
XOM
|
2011-02-16
| 83.059998 | 83.860001 | 82.860001 | 83.690002 | 16,673,500 | 47.748837 |
XOM
|
2011-02-17
| 83.970001 | 83.970001 | 83.050003 | 83.879997 | 17,853,500 | 47.857235 |
XOM
|
2011-02-18
| 83.910004 | 84.5 | 83.5 | 84.5 | 22,839,500 | 48.210979 |
XOM
|
2011-02-22
| 84.970001 | 86.699997 | 84.730003 | 85.440002 | 32,580,400 | 48.747292 |
XOM
|
2011-02-23
| 86 | 88.230003 | 85.470001 | 87.07 | 38,624,600 | 49.677273 |
XOM
|
2011-02-24
| 87.199997 | 87.529999 | 85.459999 | 85.970001 | 28,577,100 | 49.049686 |
XOM
|
2011-02-25
| 85.790001 | 86.239998 | 85.290001 | 85.339996 | 22,230,300 | 48.690235 |
XOM
|
2011-02-28
| 85.870003 | 86.559998 | 85.489998 | 85.529999 | 24,507,000 | 48.798622 |
XOM
|
2011-03-01
| 86.410004 | 86.5 | 84.699997 | 84.800003 | 23,001,800 | 48.382141 |
XOM
|
2011-03-02
| 84.589996 | 85.32 | 83.550003 | 85.080002 | 17,423,600 | 48.541897 |
XOM
|
2011-03-03
| 85.459999 | 85.949997 | 85.050003 | 85.82 | 17,153,500 | 48.964092 |
XOM
|
2011-03-04
| 85.919998 | 86 | 84.699997 | 85.080002 | 20,028,600 | 48.541897 |
XOM
|
2011-03-07
| 85.839996 | 86.080002 | 84.690002 | 84.720001 | 18,062,700 | 48.336483 |
XOM
|
2011-03-08
| 84.599998 | 85.110001 | 83.75 | 84.599998 | 17,658,200 | 48.268036 |
XOM
|
2011-03-09
| 84.120003 | 84.550003 | 83.559998 | 84.379997 | 13,306,600 | 48.142509 |
XOM
|
2011-03-10
| 83.800003 | 83.800003 | 81.199997 | 81.379997 | 25,996,300 | 46.430882 |
XOM
|
2011-03-11
| 81.019997 | 82.910004 | 80.099998 | 82.120003 | 17,607,100 | 46.853073 |
XOM
|
2011-03-14
| 81.669998 | 82.639999 | 81.459999 | 82.379997 | 16,383,200 | 47.001431 |
XOM
|
2011-03-15
| 80.169998 | 82.089996 | 79.75 | 81.389999 | 23,191,300 | 46.436573 |
XOM
|
2011-03-16
| 81.230003 | 81.809998 | 78.800003 | 79.309998 | 33,396,500 | 45.249855 |
XOM
|
2011-03-17
| 80.379997 | 81.5 | 80.230003 | 81.160004 | 21,941,300 | 46.305374 |
XOM
|
2011-03-18
| 81.769997 | 82.330002 | 80.849998 | 80.849998 | 28,895,900 | 46.128506 |
XOM
|
2011-03-21
| 81.870003 | 83.330002 | 81.860001 | 82.839996 | 18,207,000 | 47.26387 |
XOM
|
2011-03-22
| 83.099998 | 83.230003 | 82.330002 | 82.559998 | 16,209,700 | 47.104134 |
XOM
|
2011-03-23
| 82.650002 | 83 | 82 | 82.599998 | 15,390,600 | 47.12693 |
XOM
|
2011-03-24
| 82.779999 | 83.470001 | 82.550003 | 82.730003 | 17,009,000 | 47.201099 |
XOM
|
2011-03-25
| 82.989998 | 83.93 | 82.82 | 83.620003 | 16,497,300 | 47.708912 |
XOM
|
2011-03-28
| 83.860001 | 84.010002 | 83.449997 | 83.470001 | 14,608,200 | 47.62331 |
XOM
|
2011-03-29
| 83.160004 | 83.889999 | 82.610001 | 83.25 | 16,277,400 | 47.497799 |
XOM
|
2011-03-30
| 83.800003 | 84.860001 | 83.510002 | 84.489998 | 15,770,400 | 48.205269 |
XOM
|
2011-03-31
| 84.82 | 84.940002 | 84.110001 | 84.129997 | 15,317,800 | 47.99987 |
XOM
|
2011-04-01
| 84.720001 | 84.839996 | 84.169998 | 84.68 | 15,531,500 | 48.313663 |
XOM
|
2011-04-04
| 84.260002 | 84.93 | 84.07 | 84.870003 | 13,096,100 | 48.422081 |
XOM
|
2011-04-05
| 84.68 | 85.940002 | 84.559998 | 85.419998 | 17,122,600 | 48.735886 |
XOM
|
2011-04-06
| 85.730003 | 85.889999 | 84.959999 | 85.18 | 13,339,700 | 48.598946 |
XOM
|
2011-04-07
| 85.160004 | 85.790001 | 84.910004 | 85.760002 | 16,006,700 | 48.929855 |
XOM
|
2011-04-08
| 86 | 86.220001 | 85.360001 | 85.949997 | 15,943,200 | 49.038265 |
XOM
|
2011-04-11
| 85.949997 | 86.150002 | 84.779999 | 85.160004 | 13,026,500 | 48.587532 |
XOM
|
2011-04-12
| 84.239998 | 84.25 | 82.669998 | 83.18 | 20,728,800 | 47.457867 |
XOM
|
2011-04-13
| 83.580002 | 83.949997 | 82.559998 | 83.160004 | 14,489,400 | 47.446445 |
XOM
|
2011-04-14
| 82.379997 | 83.839996 | 82.379997 | 83.440002 | 15,717,500 | 47.606194 |
XOM
|
2011-04-15
| 83.800003 | 84.470001 | 83.360001 | 84.290001 | 17,022,500 | 48.091148 |
XOM
|
2011-04-18
| 83.110001 | 84 | 82.440002 | 83.099998 | 15,107,300 | 47.412205 |
XOM
|
2011-04-19
| 82.970001 | 83.989998 | 82.970001 | 83.800003 | 12,770,800 | 47.811596 |
XOM
|
2011-04-20
| 85.050003 | 85.68 | 84.870003 | 85.650002 | 15,447,600 | 48.867096 |
XOM
|
2011-04-21
| 85.769997 | 86.43 | 85.559998 | 86.360001 | 12,797,200 | 49.272202 |
XOM
|
2011-04-25
| 86.290001 | 86.5 | 85.889999 | 86.220001 | 9,852,800 | 49.192314 |
XOM
|
2011-04-26
| 86.43 | 87.480003 | 86.260002 | 87.419998 | 17,908,800 | 49.876972 |
XOM
|
2011-04-27
| 87.480003 | 87.900002 | 86.290001 | 87.779999 | 17,755,800 | 50.082359 |
XOM
|
2011-04-28
| 87.029999 | 87.5 | 86.529999 | 87.339996 | 18,705,300 | 49.831299 |
XOM
|
2011-04-29
| 87.43 | 88 | 87.029999 | 87.980003 | 17,352,300 | 50.196465 |
XOM
|
2011-05-02
| 88.099998 | 88.129997 | 86.470001 | 86.970001 | 18,651,200 | 49.620224 |
XOM
|
2011-05-03
| 86.589996 | 86.779999 | 85.040001 | 85.620003 | 18,417,100 | 48.849991 |
XOM
|
2011-05-04
| 85.190002 | 85.599998 | 83.910004 | 84.809998 | 22,867,000 | 48.387848 |
XOM
|
2011-05-05
| 83.519997 | 83.989998 | 81.589996 | 82.620003 | 27,491,200 | 47.138355 |
XOM
|
2011-05-06
| 83.269997 | 84.099998 | 81.849998 | 82.690002 | 26,314,700 | 47.178299 |
XOM
|
2011-05-09
| 83.010002 | 83.720001 | 82.160004 | 83.18 | 18,254,600 | 47.457867 |
XOM
|
2011-05-10
| 83.080002 | 83.760002 | 82.5 | 83.339996 | 17,695,700 | 47.549145 |
XOM
|
2011-05-11
| 82.510002 | 82.690002 | 80.440002 | 81.120003 | 24,192,000 | 46.545044 |
XOM
|
2011-05-12
| 80.620003 | 81.589996 | 79.419998 | 81.050003 | 21,853,600 | 46.504852 |
XOM
|
2011-05-13
| 81.290001 | 81.769997 | 80.220001 | 80.870003 | 17,628,500 | 46.401569 |
XOM
|
2011-05-16
| 80.220001 | 81.269997 | 80.120003 | 80.239998 | 16,435,100 | 46.040119 |
XOM
|
2011-05-17
| 79.989998 | 80.790001 | 79.599998 | 80.410004 | 18,067,800 | 46.137642 |
XOM
|
2011-05-18
| 80.879997 | 82.269997 | 80.43 | 81.739998 | 17,957,000 | 46.900764 |
XOM
|
2011-05-19
| 82.269997 | 82.580002 | 81.339996 | 82.330002 | 15,229,100 | 47.2393 |
XOM
|
2011-05-20
| 81.980003 | 82.25 | 80.900002 | 81.57 | 19,003,400 | 46.803253 |
XOM
|
2011-05-23
| 80.220001 | 81.010002 | 80.07 | 80.669998 | 16,288,500 | 46.286831 |
XOM
|
2011-05-24
| 81.050003 | 82.120003 | 80.940002 | 81.290001 | 15,687,300 | 46.642567 |
XOM
|
2011-05-25
| 80.970001 | 82.529999 | 80.839996 | 81.959999 | 19,347,200 | 47.027012 |
XOM
|
2011-05-26
| 81.599998 | 82.57 | 81.190002 | 82.389999 | 16,873,700 | 47.273727 |
XOM
|
2011-05-27
| 82.739998 | 83.129997 | 82.150002 | 82.629997 | 11,949,100 | 47.41143 |
XOM
|
2011-05-31
| 83.279999 | 83.75 | 82.720001 | 83.470001 | 23,630,700 | 47.893414 |
XOM
|
2011-06-01
| 83.550003 | 83.650002 | 81.760002 | 82.029999 | 19,550,200 | 47.067173 |
XOM
|
2011-06-02
| 81.769997 | 82.32 | 80.650002 | 81.330002 | 18,152,600 | 46.665524 |
XOM
|
2011-06-03
| 80.239998 | 81.790001 | 80.18 | 81.18 | 17,281,200 | 46.579464 |
XOM
|
2011-06-06
| 80.93 | 81.190002 | 80.080002 | 80.290001 | 15,954,300 | 46.068787 |
XOM
|
2011-06-07
| 80.610001 | 81.089996 | 79.970001 | 80 | 16,188,100 | 45.90237 |
XOM
|
2011-06-08
| 80.610001 | 81.870003 | 80.519997 | 80.760002 | 23,567,300 | 46.338482 |
XOM
|
2011-06-09
| 81.239998 | 81.68 | 80.959999 | 81.18 | 17,665,100 | 46.579464 |
XOM
|
2011-06-10
| 80.949997 | 80.949997 | 79.720001 | 79.779999 | 18,965,900 | 45.77618 |
XOM
|
2011-06-13
| 80 | 80.599998 | 78.839996 | 79.230003 | 17,854,200 | 45.460587 |
XOM
|
2011-06-14
| 80.050003 | 80.82 | 79.940002 | 80.379997 | 16,443,400 | 46.120438 |
XOM
|
2011-06-15
| 79.529999 | 79.889999 | 78.370003 | 78.660004 | 21,713,900 | 45.133545 |
XOM
|
2011-06-16
| 78.589996 | 79.510002 | 78.330002 | 79.220001 | 19,037,500 | 45.454845 |
XOM
|
2011-06-17
| 79.849998 | 79.949997 | 78.690002 | 79.019997 | 25,441,200 | 45.340084 |
XOM
|
2011-06-20
| 78.650002 | 79.949997 | 78.620003 | 79.709999 | 15,836,400 | 45.735992 |
XOM
|
2011-06-21
| 80.230003 | 81.120003 | 80.010002 | 80.57 | 17,897,300 | 46.229446 |
XOM
|
2011-06-22
| 80.160004 | 80.669998 | 79.57 | 79.82 | 18,599,700 | 45.79911 |
XOM
|
2011-06-23
| 78.739998 | 78.75 | 77.230003 | 78.440002 | 30,032,800 | 45.007301 |
XOM
|
2011-06-24
| 78.550003 | 78.629997 | 76.779999 | 76.779999 | 36,292,700 | 44.054817 |
XOM
|
2011-06-27
| 76.879997 | 78.480003 | 76.720001 | 77.919998 | 20,606,900 | 44.708927 |
XOM
|
2011-06-28
| 78.57 | 79.660004 | 78.379997 | 79.629997 | 18,421,500 | 45.690094 |
XOM
|
2011-06-29
| 79.849998 | 80.5 | 79.220001 | 80.25 | 18,899,900 | 46.04583 |
XOM
|
2011-06-30
| 80.389999 | 81.410004 | 80.269997 | 81.379997 | 19,942,100 | 46.694221 |
XOM
|
2011-07-01
| 81.190002 | 82.089996 | 80.589996 | 82.010002 | 18,050,100 | 47.055698 |
XOM
|
2011-07-05
| 81.300003 | 82.120003 | 81.260002 | 81.599998 | 18,859,600 | 46.820442 |
XOM
|
2011-07-06
| 81.400002 | 81.660004 | 80.849998 | 81.57 | 15,042,600 | 46.803253 |
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.