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
|
2018-05-22
| 82.440002 | 82.650002 | 81.349998 | 81.639999 | 10,753,400 | 58.283936 |
XOM
|
2018-05-23
| 80.949997 | 82.230003 | 80.57 | 82.150002 | 15,140,900 | 58.648029 |
XOM
|
2018-05-24
| 81.349998 | 81.360001 | 79.949997 | 80.269997 | 13,360,500 | 57.305866 |
XOM
|
2018-05-25
| 79.279999 | 79.330002 | 78.089996 | 78.709999 | 14,562,000 | 56.19215 |
XOM
|
2018-05-29
| 78.150002 | 78.730003 | 77.529999 | 78.419998 | 14,644,800 | 55.985119 |
XOM
|
2018-05-30
| 79.25 | 81.660004 | 79.220001 | 81.5 | 16,627,500 | 58.18399 |
XOM
|
2018-05-31
| 80.809998 | 81.550003 | 80.690002 | 81.239998 | 15,803,100 | 57.998352 |
XOM
|
2018-06-01
| 81.870003 | 82.349998 | 81.550003 | 81.830002 | 9,906,100 | 58.419563 |
XOM
|
2018-06-04
| 82.050003 | 82.529999 | 80.809998 | 80.970001 | 10,954,700 | 57.805611 |
XOM
|
2018-06-05
| 80.589996 | 81.650002 | 80.410004 | 80.68 | 12,059,300 | 57.598568 |
XOM
|
2018-06-06
| 81.480003 | 82.089996 | 80.870003 | 82.059998 | 11,603,300 | 58.583771 |
XOM
|
2018-06-07
| 82.730003 | 83.290001 | 82.559998 | 82.879997 | 13,502,500 | 59.169189 |
XOM
|
2018-06-08
| 83.110001 | 83.660004 | 82.5 | 83.599998 | 14,350,400 | 59.683189 |
XOM
|
2018-06-11
| 83.720001 | 83.790001 | 82.93 | 83.099998 | 10,831,600 | 59.326225 |
XOM
|
2018-06-12
| 83.110001 | 83.75 | 82.32 | 82.419998 | 12,351,800 | 58.840759 |
XOM
|
2018-06-13
| 82.440002 | 82.599998 | 81.470001 | 81.510002 | 12,049,300 | 58.191124 |
XOM
|
2018-06-14
| 81.940002 | 82.300003 | 81.5 | 81.889999 | 11,477,300 | 58.462395 |
XOM
|
2018-06-15
| 81.720001 | 81.82 | 80.510002 | 80.660004 | 23,797,500 | 57.584297 |
XOM
|
2018-06-18
| 80.400002 | 81.379997 | 80.300003 | 80.82 | 9,192,600 | 57.698517 |
XOM
|
2018-06-19
| 79.889999 | 80.959999 | 79.709999 | 80.699997 | 8,759,700 | 57.612854 |
XOM
|
2018-06-20
| 80.849998 | 81.129997 | 80.269997 | 80.449997 | 8,917,700 | 57.434357 |
XOM
|
2018-06-21
| 80.019997 | 80.379997 | 79.330002 | 79.690002 | 10,990,700 | 56.891808 |
XOM
|
2018-06-22
| 81.160004 | 81.940002 | 80.919998 | 81.379997 | 16,012,200 | 58.098301 |
XOM
|
2018-06-25
| 80.779999 | 81.239998 | 79.300003 | 79.739998 | 10,557,200 | 56.927494 |
XOM
|
2018-06-26
| 80.150002 | 81.010002 | 79.970001 | 80.639999 | 10,382,800 | 57.570007 |
XOM
|
2018-06-27
| 81.059998 | 82.480003 | 81.059998 | 81.709999 | 12,725,900 | 58.333897 |
XOM
|
2018-06-28
| 81.730003 | 82.07 | 81.029999 | 81.970001 | 9,390,700 | 58.51952 |
XOM
|
2018-06-29
| 82.449997 | 83.540001 | 82.290001 | 82.730003 | 17,323,200 | 59.062092 |
XOM
|
2018-07-02
| 81.889999 | 82.129997 | 81.32 | 81.760002 | 9,998,300 | 58.369598 |
XOM
|
2018-07-03
| 82.580002 | 83.449997 | 82.080002 | 82.239998 | 7,197,300 | 58.712257 |
XOM
|
2018-07-05
| 82.589996 | 82.769997 | 82.050003 | 82.309998 | 9,035,700 | 58.762234 |
XOM
|
2018-07-06
| 81.959999 | 82.699997 | 81.660004 | 82.330002 | 7,637,100 | 58.77652 |
XOM
|
2018-07-09
| 82.809998 | 83.129997 | 82.559998 | 82.900002 | 7,158,600 | 59.183445 |
XOM
|
2018-07-10
| 83.699997 | 84.120003 | 83.510002 | 83.660004 | 8,806,200 | 59.726048 |
XOM
|
2018-07-11
| 83.029999 | 83.529999 | 82.029999 | 82.589996 | 10,405,300 | 58.962143 |
XOM
|
2018-07-12
| 83.010002 | 83.239998 | 82.309998 | 82.690002 | 9,762,200 | 59.033543 |
XOM
|
2018-07-13
| 82.68 | 83.75 | 82.559998 | 83.309998 | 8,720,000 | 59.476162 |
XOM
|
2018-07-16
| 82.519997 | 82.790001 | 82 | 82.489998 | 8,306,900 | 58.890751 |
XOM
|
2018-07-17
| 82.260002 | 82.75 | 82.040001 | 82.309998 | 7,373,300 | 58.762234 |
XOM
|
2018-07-18
| 81.800003 | 82.32 | 81.489998 | 82.220001 | 8,711,900 | 58.698002 |
XOM
|
2018-07-19
| 82.199997 | 82.620003 | 81.720001 | 82.010002 | 8,659,100 | 58.54808 |
XOM
|
2018-07-20
| 81.720001 | 81.93 | 81.25 | 81.400002 | 9,196,300 | 58.112576 |
XOM
|
2018-07-23
| 81.949997 | 82 | 81.18 | 81.400002 | 8,425,900 | 58.112576 |
XOM
|
2018-07-24
| 81.519997 | 83.019997 | 81.480003 | 83.010002 | 11,121,000 | 59.261986 |
XOM
|
2018-07-25
| 83.010002 | 83.739998 | 82.510002 | 83.589996 | 9,523,600 | 59.676044 |
XOM
|
2018-07-26
| 83.830002 | 84.400002 | 83.370003 | 84.239998 | 13,210,100 | 60.140095 |
XOM
|
2018-07-27
| 80.970001 | 82.379997 | 80.809998 | 81.919998 | 18,220,800 | 58.48381 |
XOM
|
2018-07-30
| 82.129997 | 82.129997 | 80.709999 | 81.739998 | 11,282,800 | 58.355309 |
XOM
|
2018-07-31
| 81.639999 | 82.150002 | 81.440002 | 81.510002 | 11,716,800 | 58.191124 |
XOM
|
2018-08-01
| 80.889999 | 80.93 | 80.220001 | 80.389999 | 8,936,300 | 57.391533 |
XOM
|
2018-08-02
| 79.889999 | 80.260002 | 79.449997 | 79.910004 | 8,364,300 | 57.048862 |
XOM
|
2018-08-03
| 79.970001 | 80.300003 | 79.629997 | 80.199997 | 7,811,100 | 57.255878 |
XOM
|
2018-08-06
| 80.25 | 80.43 | 79.739998 | 80.18 | 10,041,800 | 57.241623 |
XOM
|
2018-08-07
| 80.910004 | 81.589996 | 80.309998 | 81.269997 | 10,698,100 | 58.019764 |
XOM
|
2018-08-08
| 81.019997 | 81.230003 | 80.349998 | 80.730003 | 7,275,000 | 57.634274 |
XOM
|
2018-08-09
| 80.730003 | 80.910004 | 80.110001 | 80.32 | 9,828,500 | 57.341564 |
XOM
|
2018-08-10
| 79.510002 | 79.519997 | 78.860001 | 79.419998 | 12,954,300 | 57.283844 |
XOM
|
2018-08-13
| 79.449997 | 79.75 | 78.43 | 78.559998 | 10,308,500 | 56.663559 |
XOM
|
2018-08-14
| 78.989998 | 79.07 | 78.080002 | 78.309998 | 8,005,900 | 56.483242 |
XOM
|
2018-08-15
| 77.779999 | 77.900002 | 76.510002 | 76.940002 | 16,307,800 | 55.495068 |
XOM
|
2018-08-16
| 77.279999 | 78.099998 | 77.199997 | 78 | 11,519,900 | 56.259659 |
XOM
|
2018-08-17
| 78.339996 | 78.489998 | 77.800003 | 78.260002 | 10,178,400 | 56.447182 |
XOM
|
2018-08-20
| 78.260002 | 79 | 78.169998 | 78.809998 | 8,152,100 | 56.843876 |
XOM
|
2018-08-21
| 79.050003 | 79.580002 | 78.669998 | 78.830002 | 9,192,200 | 56.858295 |
XOM
|
2018-08-22
| 79.110001 | 80.050003 | 79.019997 | 79.959999 | 10,098,200 | 57.673344 |
XOM
|
2018-08-23
| 79.559998 | 79.629997 | 78.900002 | 79.080002 | 7,203,900 | 57.03862 |
XOM
|
2018-08-24
| 79.519997 | 80.050003 | 79.419998 | 79.620003 | 6,545,200 | 57.428112 |
XOM
|
2018-08-27
| 79.910004 | 80.470001 | 79.860001 | 80.400002 | 6,671,900 | 57.990707 |
XOM
|
2018-08-28
| 80.580002 | 80.82 | 80.199997 | 80.279999 | 8,823,400 | 57.904156 |
XOM
|
2018-08-29
| 80.440002 | 81.040001 | 80.099998 | 80.860001 | 8,004,800 | 58.322502 |
XOM
|
2018-08-30
| 80.449997 | 80.779999 | 80.120003 | 80.510002 | 7,450,900 | 58.070038 |
XOM
|
2018-08-31
| 80.239998 | 80.459999 | 79.769997 | 80.169998 | 10,700,000 | 57.82481 |
XOM
|
2018-09-04
| 80.410004 | 80.690002 | 79.809998 | 80.290001 | 8,855,000 | 57.911362 |
XOM
|
2018-09-05
| 79.900002 | 81.43 | 79.599998 | 81.360001 | 13,878,400 | 58.683125 |
XOM
|
2018-09-06
| 81.110001 | 81.639999 | 80.339996 | 80.459999 | 13,320,600 | 58.033985 |
XOM
|
2018-09-07
| 80.150002 | 81.93 | 79.82 | 81.830002 | 16,417,800 | 59.022133 |
XOM
|
2018-09-10
| 82.239998 | 82.739998 | 81.660004 | 81.709999 | 10,817,900 | 58.935581 |
XOM
|
2018-09-11
| 81.959999 | 83.190002 | 81.629997 | 82.860001 | 11,891,900 | 59.765034 |
XOM
|
2018-09-12
| 83.25 | 83.779999 | 82.870003 | 83.129997 | 11,556,300 | 59.95977 |
XOM
|
2018-09-13
| 83.150002 | 83.25 | 82.010002 | 82.32 | 11,162,700 | 59.375553 |
XOM
|
2018-09-14
| 82.419998 | 83.150002 | 82.269997 | 82.919998 | 9,442,600 | 59.808334 |
XOM
|
2018-09-17
| 83 | 83.610001 | 82.989998 | 83.410004 | 8,403,300 | 60.161751 |
XOM
|
2018-09-18
| 83.900002 | 84.129997 | 83.449997 | 83.629997 | 9,219,900 | 60.320442 |
XOM
|
2018-09-19
| 83.639999 | 84.769997 | 83.639999 | 84.629997 | 10,413,600 | 61.041695 |
XOM
|
2018-09-20
| 84.860001 | 85.339996 | 84.540001 | 84.82 | 11,198,200 | 61.178749 |
XOM
|
2018-09-21
| 85.010002 | 85.43 | 84.519997 | 85.169998 | 26,639,400 | 61.431198 |
XOM
|
2018-09-24
| 85.790001 | 87.089996 | 85.720001 | 86.599998 | 13,549,500 | 62.462635 |
XOM
|
2018-09-25
| 87.029999 | 87.360001 | 86.370003 | 86.5 | 12,200,700 | 62.390507 |
XOM
|
2018-09-26
| 86.019997 | 86.5 | 85.690002 | 85.779999 | 10,275,500 | 61.871185 |
XOM
|
2018-09-27
| 86.089996 | 86.379997 | 85.589996 | 85.769997 | 7,895,400 | 61.86396 |
XOM
|
2018-09-28
| 85.25 | 85.93 | 84.989998 | 85.019997 | 9,884,900 | 61.323006 |
XOM
|
2018-10-01
| 85.349998 | 86.029999 | 85.260002 | 85.809998 | 8,566,900 | 61.89283 |
XOM
|
2018-10-02
| 85.800003 | 86.669998 | 85.620003 | 86.459999 | 8,453,100 | 62.36166 |
XOM
|
2018-10-03
| 86.510002 | 86.889999 | 85.980003 | 86.150002 | 10,206,700 | 62.13805 |
XOM
|
2018-10-04
| 85.5 | 86.080002 | 85.25 | 85.580002 | 10,204,600 | 61.72694 |
XOM
|
2018-10-05
| 85.309998 | 85.699997 | 84.93 | 85.339996 | 9,217,400 | 61.553822 |
XOM
|
2018-10-08
| 84.790001 | 86.309998 | 84.650002 | 86.129997 | 13,242,400 | 62.1236 |
XOM
|
2018-10-09
| 86.379997 | 86.879997 | 85.739998 | 86.510002 | 10,177,900 | 62.397709 |
XOM
|
2018-10-10
| 86.730003 | 86.82 | 84.5 | 84.519997 | 16,573,400 | 60.962379 |
XOM
|
2018-10-11
| 83.940002 | 84.169998 | 81.169998 | 81.599998 | 20,320,100 | 58.856236 |
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.