symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-29 00:00:00
| open
float64 0
4,860,000B
⌀ | high
float64 0
5,362,875B
⌀ | low
float64 0
4,124,250B
⌀ | close
float64 0
4,434,750B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
4,434,750B
⌀ |
|---|---|---|---|---|---|---|---|
XOM
|
2016-01-04
| 77.5 | 77.940002 | 76.459999 | 77.459999 | 20,400,100 | 50.422539 |
XOM
|
2016-01-05
| 77.190002 | 78.139999 | 76.919998 | 78.120003 | 11,993,500 | 50.852173 |
XOM
|
2016-01-06
| 76.639999 | 77.639999 | 76.589996 | 77.470001 | 18,826,900 | 50.429047 |
XOM
|
2016-01-07
| 76.059998 | 77.989998 | 75.900002 | 76.230003 | 21,263,800 | 49.621861 |
XOM
|
2016-01-08
| 76.349998 | 76.650002 | 74.5 | 74.690002 | 19,033,600 | 48.6194 |
XOM
|
2016-01-11
| 75.010002 | 75.120003 | 72.559998 | 73.690002 | 21,353,000 | 47.968468 |
XOM
|
2016-01-12
| 74.120003 | 75.419998 | 73.150002 | 75.199997 | 21,864,100 | 48.951397 |
XOM
|
2016-01-13
| 75.849998 | 77.059998 | 74.940002 | 75.650002 | 26,052,700 | 49.244331 |
XOM
|
2016-01-14
| 76.209999 | 79.919998 | 75.800003 | 79.120003 | 33,806,700 | 51.50312 |
XOM
|
2016-01-15
| 76.330002 | 78.169998 | 76.300003 | 77.580002 | 28,342,100 | 50.50066 |
XOM
|
2016-01-19
| 77.93 | 78.239998 | 75.190002 | 76.400002 | 22,684,500 | 49.73254 |
XOM
|
2016-01-20
| 75.07 | 75.720001 | 71.550003 | 73.18 | 33,300,800 | 47.636471 |
XOM
|
2016-01-21
| 73.160004 | 74.989998 | 72.610001 | 74.099998 | 22,265,600 | 48.235355 |
XOM
|
2016-01-22
| 76.419998 | 76.769997 | 74.720001 | 76.57 | 22,530,300 | 49.843193 |
XOM
|
2016-01-25
| 75.75 | 76.339996 | 73.900002 | 73.980003 | 17,086,600 | 48.157234 |
XOM
|
2016-01-26
| 74.769997 | 76.769997 | 74.25 | 76.699997 | 18,724,700 | 49.927807 |
XOM
|
2016-01-27
| 76 | 77.470001 | 74.720001 | 75.290001 | 18,106,100 | 49.009972 |
XOM
|
2016-01-28
| 77.349998 | 77.660004 | 75.620003 | 76.989998 | 16,157,700 | 50.116585 |
XOM
|
2016-01-29
| 76.730003 | 77.849998 | 76.25 | 77.849998 | 25,161,900 | 50.676411 |
XOM
|
2016-02-01
| 76.660004 | 76.790001 | 75.440002 | 76.290001 | 16,754,200 | 49.660931 |
XOM
|
2016-02-02
| 74.190002 | 75.620003 | 73.550003 | 74.589996 | 21,404,200 | 48.554295 |
XOM
|
2016-02-03
| 75.529999 | 78.529999 | 74.260002 | 78.480003 | 25,873,700 | 51.086506 |
XOM
|
2016-02-04
| 78.580002 | 80 | 77.559998 | 79.830002 | 23,658,700 | 51.965302 |
XOM
|
2016-02-05
| 79.400002 | 80.099998 | 78.57 | 80.080002 | 26,719,900 | 52.128017 |
XOM
|
2016-02-08
| 79.300003 | 81.779999 | 78.910004 | 81.160004 | 26,601,200 | 52.831043 |
XOM
|
2016-02-09
| 79.980003 | 80.669998 | 78.690002 | 80.080002 | 18,418,100 | 52.601154 |
XOM
|
2016-02-10
| 79.769997 | 81.449997 | 79.279999 | 79.349998 | 16,610,900 | 52.121643 |
XOM
|
2016-02-11
| 78.339996 | 80.150002 | 77.580002 | 79.599998 | 19,331,600 | 52.285847 |
XOM
|
2016-02-12
| 80.080002 | 81.07 | 79.809998 | 81.029999 | 16,767,200 | 53.22517 |
XOM
|
2016-02-16
| 81.699997 | 81.849998 | 80.279999 | 81.220001 | 15,912,200 | 53.349987 |
XOM
|
2016-02-17
| 81.650002 | 82.779999 | 81.160004 | 82 | 17,006,700 | 53.86232 |
XOM
|
2016-02-18
| 82.900002 | 83.059998 | 81.860001 | 82.449997 | 14,873,700 | 54.157894 |
XOM
|
2016-02-19
| 82.190002 | 82.550003 | 80.910004 | 82.5 | 13,615,900 | 54.190739 |
XOM
|
2016-02-22
| 82.5 | 83.440002 | 82.199997 | 82.389999 | 14,595,200 | 54.118481 |
XOM
|
2016-02-23
| 81.989998 | 82.370003 | 80.879997 | 81.230003 | 11,041,600 | 53.356533 |
XOM
|
2016-02-24
| 79.910004 | 81.769997 | 79.669998 | 81.519997 | 13,777,500 | 53.547028 |
XOM
|
2016-02-25
| 81.559998 | 82.07 | 80.019997 | 82.010002 | 13,706,400 | 53.868866 |
XOM
|
2016-02-26
| 82.889999 | 83.080002 | 81.690002 | 81.75 | 14,343,300 | 53.698101 |
XOM
|
2016-02-29
| 81.879997 | 82.400002 | 80.050003 | 80.150002 | 18,903,600 | 52.647125 |
XOM
|
2016-03-01
| 80.559998 | 81.769997 | 80.32 | 81.279999 | 15,730,600 | 53.389389 |
XOM
|
2016-03-02
| 80.949997 | 82.720001 | 80.309998 | 82.699997 | 14,094,400 | 54.322124 |
XOM
|
2016-03-03
| 82.660004 | 82.720001 | 81.540001 | 82.400002 | 13,216,200 | 54.125065 |
XOM
|
2016-03-04
| 82.660004 | 82.970001 | 81.760002 | 82.290001 | 18,402,700 | 54.052799 |
XOM
|
2016-03-07
| 82.309998 | 84.459999 | 82.209999 | 84.459999 | 18,945,600 | 55.478195 |
XOM
|
2016-03-08
| 84 | 84.209999 | 82.480003 | 82.629997 | 14,003,900 | 54.276134 |
XOM
|
2016-03-09
| 83.220001 | 83.849998 | 82.239998 | 82.400002 | 14,139,300 | 54.125065 |
XOM
|
2016-03-10
| 82.419998 | 82.660004 | 80.93 | 82.18 | 15,898,300 | 53.980549 |
XOM
|
2016-03-11
| 83.220001 | 83.529999 | 82.010002 | 82.190002 | 15,370,200 | 53.987122 |
XOM
|
2016-03-14
| 81.480003 | 82.639999 | 81.019997 | 82.410004 | 13,344,600 | 54.13163 |
XOM
|
2016-03-15
| 81.599998 | 82.849998 | 81.519997 | 82.82 | 9,213,000 | 54.40094 |
XOM
|
2016-03-16
| 83.019997 | 83.160004 | 81.940002 | 82.870003 | 11,492,100 | 54.433784 |
XOM
|
2016-03-17
| 83.68 | 84.68 | 82.720001 | 84.099998 | 13,673,900 | 55.241726 |
XOM
|
2016-03-18
| 84.589996 | 84.599998 | 83.25 | 84.199997 | 19,637,000 | 55.307381 |
XOM
|
2016-03-21
| 83.839996 | 84.139999 | 83.5 | 83.620003 | 8,385,400 | 54.926426 |
XOM
|
2016-03-22
| 83.080002 | 84.860001 | 83.010002 | 84.120003 | 13,005,100 | 55.254848 |
XOM
|
2016-03-23
| 83.860001 | 84.300003 | 83.519997 | 83.75 | 12,748,900 | 55.011814 |
XOM
|
2016-03-24
| 82.940002 | 84.029999 | 82.93 | 83.980003 | 9,368,300 | 55.16291 |
XOM
|
2016-03-28
| 84.029999 | 84.360001 | 83.699997 | 84.220001 | 7,490,400 | 55.320541 |
XOM
|
2016-03-29
| 83.669998 | 84.610001 | 83.160004 | 84.529999 | 9,977,900 | 55.524178 |
XOM
|
2016-03-30
| 85.029999 | 85.050003 | 84 | 84.519997 | 10,807,000 | 55.51759 |
XOM
|
2016-03-31
| 84.07 | 85.099998 | 83.589996 | 83.589996 | 13,896,900 | 54.906712 |
XOM
|
2016-04-01
| 82.400002 | 83.389999 | 82.389999 | 82.959999 | 12,235,300 | 54.492908 |
XOM
|
2016-04-04
| 83.059998 | 83.900002 | 82.779999 | 83.160004 | 8,050,200 | 54.624275 |
XOM
|
2016-04-05
| 82.610001 | 83.129997 | 81.989998 | 82.209999 | 10,446,800 | 54.000252 |
XOM
|
2016-04-06
| 82.690002 | 83.459999 | 82.300003 | 83.309998 | 9,320,200 | 54.722805 |
XOM
|
2016-04-07
| 82.760002 | 83.169998 | 82.050003 | 82.370003 | 8,267,100 | 54.10535 |
XOM
|
2016-04-08
| 83.300003 | 83.449997 | 82.849998 | 83.209999 | 9,376,200 | 54.65712 |
XOM
|
2016-04-11
| 83.330002 | 84.239998 | 83.279999 | 83.32 | 9,925,000 | 54.729374 |
XOM
|
2016-04-12
| 83.690002 | 84.629997 | 83.370003 | 84.349998 | 9,986,100 | 55.405949 |
XOM
|
2016-04-13
| 84.5 | 84.910004 | 84.040001 | 84.830002 | 9,235,700 | 55.72123 |
XOM
|
2016-04-14
| 85 | 85.900002 | 84.760002 | 85.43 | 10,625,800 | 56.11533 |
XOM
|
2016-04-15
| 85.300003 | 85.660004 | 84.779999 | 84.970001 | 11,280,200 | 55.813179 |
XOM
|
2016-04-18
| 84.970001 | 85.860001 | 83.860001 | 85.779999 | 9,097,000 | 56.345245 |
XOM
|
2016-04-19
| 85.849998 | 86.309998 | 85.220001 | 86.209999 | 10,354,500 | 56.627701 |
XOM
|
2016-04-20
| 86.230003 | 87.440002 | 85.970001 | 86.800003 | 15,247,100 | 57.015228 |
XOM
|
2016-04-21
| 86.589996 | 87.839996 | 86.57 | 86.790001 | 12,075,300 | 57.008656 |
XOM
|
2016-04-22
| 87.239998 | 87.639999 | 86.82 | 87.529999 | 9,150,800 | 57.494736 |
XOM
|
2016-04-25
| 87.089996 | 87.400002 | 86.349998 | 87.330002 | 8,076,400 | 57.363365 |
XOM
|
2016-04-26
| 87.75 | 87.940002 | 87.059998 | 87.629997 | 9,425,900 | 57.560421 |
XOM
|
2016-04-27
| 87.949997 | 88.720001 | 87.330002 | 88.459999 | 10,463,500 | 58.105598 |
XOM
|
2016-04-28
| 87.860001 | 88.779999 | 87.5 | 88.029999 | 11,276,200 | 57.823162 |
XOM
|
2016-04-29
| 88.68 | 89.779999 | 87.739998 | 88.400002 | 17,885,900 | 58.066223 |
XOM
|
2016-05-02
| 88.239998 | 89.480003 | 88.080002 | 89.129997 | 10,273,700 | 58.545723 |
XOM
|
2016-05-03
| 88.400002 | 88.629997 | 87.360001 | 88.110001 | 10,137,400 | 57.875713 |
XOM
|
2016-05-04
| 88.300003 | 88.739998 | 87.599998 | 87.940002 | 10,601,100 | 57.76405 |
XOM
|
2016-05-05
| 88.760002 | 88.970001 | 87.620003 | 88.040001 | 8,721,100 | 57.82975 |
XOM
|
2016-05-06
| 87.459999 | 88.68 | 87.459999 | 88.510002 | 7,968,400 | 58.138458 |
XOM
|
2016-05-09
| 88.599998 | 88.760002 | 87.230003 | 88.57 | 11,159,500 | 58.177879 |
XOM
|
2016-05-10
| 88.900002 | 90 | 88.82 | 89.989998 | 12,509,100 | 59.110596 |
XOM
|
2016-05-11
| 89.160004 | 89.68 | 88.720001 | 88.809998 | 11,660,200 | 58.825798 |
XOM
|
2016-05-12
| 89.800003 | 89.93 | 89.150002 | 89.669998 | 10,720,500 | 59.395435 |
XOM
|
2016-05-13
| 89.279999 | 89.660004 | 88.510002 | 88.660004 | 9,721,100 | 58.726433 |
XOM
|
2016-05-16
| 89.199997 | 89.669998 | 89 | 89.57 | 8,638,700 | 59.329174 |
XOM
|
2016-05-17
| 89.269997 | 89.910004 | 89.160004 | 89.529999 | 9,835,600 | 59.302685 |
XOM
|
2016-05-18
| 89.800003 | 90 | 88.650002 | 89.349998 | 9,680,300 | 59.183453 |
XOM
|
2016-05-19
| 88.610001 | 90.160004 | 88.449997 | 90.110001 | 14,397,900 | 59.68689 |
XOM
|
2016-05-20
| 90.389999 | 90.400002 | 89.379997 | 89.739998 | 13,191,900 | 59.441784 |
XOM
|
2016-05-23
| 89 | 89.900002 | 88.82 | 89.599998 | 11,766,100 | 59.349068 |
XOM
|
2016-05-24
| 89.889999 | 90.400002 | 89.550003 | 89.669998 | 10,056,600 | 59.395435 |
XOM
|
2016-05-25
| 89.849998 | 90.370003 | 89.589996 | 90.260002 | 9,578,400 | 59.786236 |
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.