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
|
2011-11-28
| 75.839996 | 76.510002 | 75.330002 | 75.839996 | 20,148,600 | 44.063824 |
XOM
|
2011-11-29
| 76.410004 | 77.5 | 76.139999 | 76.93 | 19,768,400 | 44.697136 |
XOM
|
2011-11-30
| 78.419998 | 80.529999 | 78.370003 | 80.440002 | 33,953,000 | 46.736496 |
XOM
|
2011-12-01
| 80.199997 | 80.349998 | 79.370003 | 79.790001 | 17,261,100 | 46.358833 |
XOM
|
2011-12-02
| 80.669998 | 80.739998 | 79.650002 | 79.790001 | 19,461,300 | 46.358833 |
XOM
|
2011-12-05
| 80.879997 | 81.18 | 79.800003 | 80.449997 | 18,295,000 | 46.74231 |
XOM
|
2011-12-06
| 80.629997 | 81.639999 | 80.290001 | 80.82 | 20,122,700 | 46.957287 |
XOM
|
2011-12-07
| 80.610001 | 81.860001 | 80.349998 | 81.080002 | 19,643,400 | 47.108341 |
XOM
|
2011-12-08
| 80.75 | 80.849998 | 79.550003 | 79.870003 | 18,443,600 | 46.405331 |
XOM
|
2011-12-09
| 80.629997 | 81.75 | 80.339996 | 81.339996 | 21,842,300 | 47.259396 |
XOM
|
2011-12-12
| 80.730003 | 81.089996 | 79.209999 | 80.050003 | 17,846,500 | 46.509899 |
XOM
|
2011-12-13
| 80.610001 | 81.809998 | 80.139999 | 80.529999 | 21,873,600 | 46.788776 |
XOM
|
2011-12-14
| 79.589996 | 80.169998 | 78.660004 | 79.440002 | 23,934,400 | 46.155499 |
XOM
|
2011-12-15
| 79.93 | 80.599998 | 79.779999 | 80.029999 | 17,954,200 | 46.498268 |
XOM
|
2011-12-16
| 80.739998 | 80.910004 | 79.879997 | 80.160004 | 33,465,700 | 46.573807 |
XOM
|
2011-12-19
| 80.239998 | 80.459999 | 79.379997 | 79.529999 | 16,048,400 | 46.207787 |
XOM
|
2011-12-20
| 80.660004 | 82 | 80.610001 | 82 | 21,163,300 | 47.642857 |
XOM
|
2011-12-21
| 82.019997 | 83.339996 | 82 | 83.120003 | 19,160,300 | 48.293602 |
XOM
|
2011-12-22
| 83.559998 | 84.830002 | 83.300003 | 84.290001 | 19,841,300 | 48.973381 |
XOM
|
2011-12-23
| 84.279999 | 85.230003 | 84.209999 | 85.220001 | 10,243,800 | 49.513699 |
XOM
|
2011-12-27
| 84.970001 | 85.629997 | 84.949997 | 85.279999 | 10,147,100 | 49.548576 |
XOM
|
2011-12-28
| 85.150002 | 85.440002 | 84.010002 | 84.18 | 12,767,500 | 48.909481 |
XOM
|
2011-12-29
| 84.089996 | 85.330002 | 84.089996 | 85.269997 | 10,865,900 | 49.542786 |
XOM
|
2011-12-30
| 85.160004 | 85.290001 | 84.57 | 84.760002 | 9,768,900 | 49.246468 |
XOM
|
2012-01-03
| 85.970001 | 86.669998 | 85.900002 | 86 | 20,906,800 | 49.966904 |
XOM
|
2012-01-04
| 85.790001 | 86.150002 | 85.099998 | 86.019997 | 16,130,900 | 49.978516 |
XOM
|
2012-01-05
| 85.639999 | 85.949997 | 84.919998 | 85.760002 | 17,452,800 | 49.827473 |
XOM
|
2012-01-06
| 85.919998 | 86 | 85.110001 | 85.120003 | 15,942,100 | 49.455627 |
XOM
|
2012-01-09
| 85 | 85.639999 | 84.970001 | 85.5 | 11,664,200 | 49.676392 |
XOM
|
2012-01-10
| 86.07 | 86.209999 | 85.379997 | 85.720001 | 13,080,800 | 49.804234 |
XOM
|
2012-01-11
| 85.099998 | 85.400002 | 84.470001 | 85.080002 | 14,831,400 | 49.432392 |
XOM
|
2012-01-12
| 84.389999 | 84.919998 | 83.940002 | 84.739998 | 17,357,200 | 49.234825 |
XOM
|
2012-01-13
| 84.160004 | 84.919998 | 83.82 | 84.879997 | 15,551,600 | 49.316177 |
XOM
|
2012-01-17
| 85.75 | 86.129997 | 85.400002 | 85.690002 | 15,627,900 | 49.786785 |
XOM
|
2012-01-18
| 85.300003 | 86.5 | 84.959999 | 86.449997 | 16,754,200 | 50.228355 |
XOM
|
2012-01-19
| 86.339996 | 87.239998 | 85.769997 | 87.029999 | 16,383,500 | 50.565338 |
XOM
|
2012-01-20
| 87.080002 | 87.489998 | 86.720001 | 87.489998 | 19,220,300 | 50.832619 |
XOM
|
2012-01-23
| 87.5 | 87.940002 | 87.029999 | 87.470001 | 15,348,400 | 50.820999 |
XOM
|
2012-01-24
| 87.080002 | 87.220001 | 86.660004 | 87.18 | 12,363,800 | 50.652493 |
XOM
|
2012-01-25
| 86.769997 | 87.379997 | 85.809998 | 87.220001 | 18,202,300 | 50.675728 |
XOM
|
2012-01-26
| 87.639999 | 87.709999 | 86.510002 | 86.769997 | 15,658,200 | 50.414303 |
XOM
|
2012-01-27
| 86.239998 | 86.5 | 85.769997 | 85.830002 | 15,976,700 | 49.86813 |
XOM
|
2012-01-30
| 85.269997 | 85.5 | 84.589996 | 85.489998 | 17,867,000 | 49.670589 |
XOM
|
2012-01-31
| 84.919998 | 85.339996 | 83.459999 | 83.739998 | 27,225,800 | 48.653824 |
XOM
|
2012-02-01
| 84.230003 | 84.559998 | 83.379997 | 83.970001 | 22,266,100 | 48.787464 |
XOM
|
2012-02-02
| 84.279999 | 84.339996 | 83.190002 | 83.529999 | 18,020,500 | 48.531822 |
XOM
|
2012-02-03
| 84.239998 | 85 | 84.050003 | 84.919998 | 16,145,400 | 49.339413 |
XOM
|
2012-02-06
| 84.870003 | 85.849998 | 84.489998 | 85.75 | 15,000,900 | 49.821644 |
XOM
|
2012-02-07
| 85.220001 | 86.440002 | 84.940002 | 86.339996 | 15,818,400 | 50.164448 |
XOM
|
2012-02-08
| 85.830002 | 86.220001 | 84.730003 | 85.32 | 14,762,600 | 49.84314 |
XOM
|
2012-02-09
| 85.330002 | 85.690002 | 84.669998 | 84.879997 | 17,073,400 | 49.586079 |
XOM
|
2012-02-10
| 84.019997 | 84.099998 | 83.349998 | 83.800003 | 15,328,900 | 48.955177 |
XOM
|
2012-02-13
| 84.339996 | 84.599998 | 83.889999 | 84.419998 | 11,473,700 | 49.317368 |
XOM
|
2012-02-14
| 84.419998 | 84.709999 | 83.849998 | 84.669998 | 12,961,900 | 49.463406 |
XOM
|
2012-02-15
| 84.860001 | 84.919998 | 83.910004 | 84.120003 | 13,911,600 | 49.14212 |
XOM
|
2012-02-16
| 84.449997 | 85.620003 | 84.080002 | 85.410004 | 14,769,600 | 49.895737 |
XOM
|
2012-02-17
| 86.07 | 86.120003 | 84.919998 | 85.620003 | 16,597,200 | 50.018406 |
XOM
|
2012-02-21
| 86.040001 | 86.779999 | 86.040001 | 86.57 | 15,481,300 | 50.573391 |
XOM
|
2012-02-22
| 86.839996 | 87.25 | 86.650002 | 86.919998 | 11,983,200 | 50.777836 |
XOM
|
2012-02-23
| 86.580002 | 87.169998 | 86.470001 | 87.019997 | 12,404,600 | 50.836273 |
XOM
|
2012-02-24
| 87.370003 | 87.470001 | 87.010002 | 87.339996 | 10,767,100 | 51.023209 |
XOM
|
2012-02-27
| 87.150002 | 87.830002 | 86.779999 | 87.230003 | 13,323,500 | 50.958946 |
XOM
|
2012-02-28
| 87.230003 | 87.440002 | 86.550003 | 87.139999 | 14,317,600 | 50.906368 |
XOM
|
2012-02-29
| 87.449997 | 87.489998 | 86.209999 | 86.5 | 18,293,200 | 50.532501 |
XOM
|
2012-03-01
| 86.470001 | 87.18 | 86.410004 | 86.830002 | 12,638,500 | 50.725262 |
XOM
|
2012-03-02
| 86.660004 | 86.75 | 85.849998 | 86.330002 | 11,343,400 | 50.433178 |
XOM
|
2012-03-05
| 86.169998 | 87.089996 | 85.910004 | 87.010002 | 12,803,100 | 50.830433 |
XOM
|
2012-03-06
| 86.239998 | 86.480003 | 85.419998 | 85.860001 | 16,507,900 | 50.158615 |
XOM
|
2012-03-07
| 86.010002 | 86.120003 | 85.190002 | 85.830002 | 14,767,700 | 50.14109 |
XOM
|
2012-03-08
| 85 | 85.470001 | 84.629997 | 84.830002 | 19,032,000 | 49.556908 |
XOM
|
2012-03-09
| 85.059998 | 85.129997 | 84.050003 | 84.300003 | 17,042,500 | 49.247276 |
XOM
|
2012-03-12
| 84.5 | 85.75 | 84.129997 | 85.550003 | 19,014,000 | 49.977505 |
XOM
|
2012-03-13
| 85.889999 | 86.93 | 85.610001 | 86.860001 | 16,853,300 | 50.742809 |
XOM
|
2012-03-14
| 86.589996 | 86.830002 | 85.739998 | 86.019997 | 16,187,300 | 50.252083 |
XOM
|
2012-03-15
| 85.889999 | 86.199997 | 85.25 | 86.089996 | 14,523,600 | 50.292973 |
XOM
|
2012-03-16
| 86.199997 | 86.889999 | 85.919998 | 86.440002 | 30,991,300 | 50.497437 |
XOM
|
2012-03-19
| 86.080002 | 87.18 | 86.029999 | 86.989998 | 10,770,400 | 50.81876 |
XOM
|
2012-03-20
| 86.459999 | 87.099998 | 86.32 | 86.599998 | 13,613,800 | 50.5909 |
XOM
|
2012-03-21
| 86.589996 | 86.589996 | 85.769997 | 86.010002 | 14,212,400 | 50.246235 |
XOM
|
2012-03-22
| 85.480003 | 85.940002 | 85.099998 | 85.330002 | 13,884,400 | 49.848976 |
XOM
|
2012-03-23
| 85.360001 | 85.980003 | 85.019997 | 85.550003 | 12,557,700 | 49.977505 |
XOM
|
2012-03-26
| 86.18 | 87.25 | 86.07 | 87.029999 | 17,336,800 | 50.842087 |
XOM
|
2012-03-27
| 87.139999 | 87.25 | 86.540001 | 86.620003 | 12,509,200 | 50.602592 |
XOM
|
2012-03-28
| 86.360001 | 86.480003 | 85.139999 | 85.860001 | 16,155,300 | 50.158615 |
XOM
|
2012-03-29
| 85.32 | 86.129997 | 84.910004 | 86.080002 | 13,199,700 | 50.287136 |
XOM
|
2012-03-30
| 86.480003 | 86.760002 | 86.089996 | 86.730003 | 12,968,300 | 50.666843 |
XOM
|
2012-04-02
| 86.599998 | 87.669998 | 86.309998 | 87.07 | 13,853,300 | 50.865486 |
XOM
|
2012-04-03
| 86.75 | 86.779999 | 85 | 85.830002 | 17,714,900 | 50.14109 |
XOM
|
2012-04-04
| 85.300003 | 85.360001 | 84.489998 | 84.980003 | 17,112,800 | 49.644524 |
XOM
|
2012-04-05
| 84.559998 | 85.379997 | 84.349998 | 84.82 | 11,954,700 | 49.551056 |
XOM
|
2012-04-09
| 83.980003 | 84.360001 | 83.68 | 83.879997 | 11,027,000 | 49.001904 |
XOM
|
2012-04-10
| 83.75 | 83.75 | 81.879997 | 82.169998 | 19,993,700 | 48.002934 |
XOM
|
2012-04-11
| 83.110001 | 83.349998 | 82.150002 | 82.699997 | 15,856,200 | 48.312588 |
XOM
|
2012-04-12
| 82.650002 | 83.730003 | 82.360001 | 83.599998 | 15,266,200 | 48.838333 |
XOM
|
2012-04-13
| 82.970001 | 83.690002 | 82.860001 | 82.949997 | 13,856,500 | 48.458611 |
XOM
|
2012-04-16
| 83.239998 | 84.389999 | 83.129997 | 84.010002 | 17,526,100 | 49.077854 |
XOM
|
2012-04-17
| 84.650002 | 85.599998 | 84.57 | 85.449997 | 14,208,000 | 49.91909 |
XOM
|
2012-04-18
| 85.059998 | 86.050003 | 85.019997 | 85.75 | 12,997,500 | 50.094349 |
XOM
|
2012-04-19
| 85.510002 | 85.919998 | 84.980003 | 85.279999 | 15,973,800 | 49.819775 |
XOM
|
2012-04-20
| 85.550003 | 85.919998 | 85.029999 | 85.300003 | 17,216,600 | 49.831478 |
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.