symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-28 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
|
2017-07-11
| 80.330002 | 80.75 | 80.040001 | 80.599998 | 9,681,100 | 55.334053 |
XOM
|
2017-07-12
| 81.190002 | 81.519997 | 80.75 | 80.959999 | 7,974,000 | 55.581184 |
XOM
|
2017-07-13
| 80.970001 | 81.089996 | 80.730003 | 80.970001 | 5,582,300 | 55.588062 |
XOM
|
2017-07-14
| 81 | 81.410004 | 80.769997 | 81.279999 | 7,497,200 | 55.800892 |
XOM
|
2017-07-17
| 81 | 81.43 | 80.830002 | 80.860001 | 7,914,700 | 55.512554 |
XOM
|
2017-07-18
| 81.019997 | 81.080002 | 80.410004 | 80.599998 | 8,046,100 | 55.334053 |
XOM
|
2017-07-19
| 80.440002 | 80.870003 | 80.269997 | 80.849998 | 9,393,200 | 55.505665 |
XOM
|
2017-07-20
| 80.970001 | 81.489998 | 80.75 | 80.860001 | 9,681,000 | 55.512554 |
XOM
|
2017-07-21
| 80.650002 | 80.839996 | 80 | 80.120003 | 12,268,600 | 55.004528 |
XOM
|
2017-07-24
| 80.059998 | 80.220001 | 79.760002 | 79.870003 | 9,403,000 | 54.832874 |
XOM
|
2017-07-25
| 80.769997 | 81.050003 | 80.269997 | 80.269997 | 11,465,300 | 55.107491 |
XOM
|
2017-07-26
| 80.580002 | 80.900002 | 80.199997 | 80.370003 | 10,465,100 | 55.176155 |
XOM
|
2017-07-27
| 80.239998 | 80.879997 | 79.900002 | 80.830002 | 11,149,700 | 55.491959 |
XOM
|
2017-07-28
| 79.650002 | 79.919998 | 78.269997 | 79.599998 | 22,800,800 | 54.647526 |
XOM
|
2017-07-31
| 79.830002 | 80.389999 | 79.599998 | 80.040001 | 12,820,200 | 54.949596 |
XOM
|
2017-08-01
| 80.160004 | 80.540001 | 79.970001 | 80.169998 | 10,421,200 | 55.038853 |
XOM
|
2017-08-02
| 79.900002 | 80.639999 | 79.800003 | 80.599998 | 10,410,100 | 55.334053 |
XOM
|
2017-08-03
| 80.339996 | 80.82 | 80.300003 | 80.489998 | 10,136,700 | 55.25853 |
XOM
|
2017-08-04
| 80.440002 | 80.559998 | 80.050003 | 80.209999 | 8,292,200 | 55.066303 |
XOM
|
2017-08-07
| 80.169998 | 80.169998 | 79.860001 | 80.160004 | 7,893,800 | 55.031986 |
XOM
|
2017-08-08
| 80.019997 | 80.220001 | 79.830002 | 79.959999 | 9,028,400 | 54.894672 |
XOM
|
2017-08-09
| 80.25 | 80.349998 | 79.779999 | 80.209999 | 8,087,100 | 55.066303 |
XOM
|
2017-08-10
| 79.760002 | 79.779999 | 78.910004 | 78.970001 | 12,580,300 | 54.740513 |
XOM
|
2017-08-11
| 79.209999 | 79.25 | 78.199997 | 78.209999 | 10,192,400 | 54.213696 |
XOM
|
2017-08-14
| 78.620003 | 78.790001 | 78.120003 | 78.230003 | 8,862,500 | 54.227566 |
XOM
|
2017-08-15
| 78.120003 | 78.25 | 77.68 | 78.040001 | 10,350,900 | 54.095848 |
XOM
|
2017-08-16
| 78.040001 | 78.169998 | 77.309998 | 77.470001 | 9,117,100 | 53.700726 |
XOM
|
2017-08-17
| 77.260002 | 77.279999 | 76.209999 | 76.260002 | 13,400,400 | 52.861984 |
XOM
|
2017-08-18
| 76.18 | 77.110001 | 76.050003 | 76.639999 | 14,324,300 | 53.125393 |
XOM
|
2017-08-21
| 76.470001 | 76.620003 | 76.080002 | 76.379997 | 10,084,900 | 52.945171 |
XOM
|
2017-08-22
| 76.550003 | 77.330002 | 76.529999 | 76.739998 | 9,503,600 | 53.194725 |
XOM
|
2017-08-23
| 76.699997 | 77.010002 | 76.470001 | 76.610001 | 7,054,300 | 53.104591 |
XOM
|
2017-08-24
| 76.5 | 76.650002 | 76.199997 | 76.330002 | 8,678,300 | 52.910515 |
XOM
|
2017-08-25
| 76.559998 | 77.129997 | 76.43 | 76.720001 | 6,844,900 | 53.180859 |
XOM
|
2017-08-28
| 76.900002 | 76.940002 | 76.260002 | 76.470001 | 8,229,700 | 53.007565 |
XOM
|
2017-08-29
| 76.209999 | 76.489998 | 76.080002 | 76.449997 | 7,060,400 | 52.993694 |
XOM
|
2017-08-30
| 76.239998 | 76.449997 | 76.059998 | 76.099998 | 8,218,000 | 52.75108 |
XOM
|
2017-08-31
| 76.269997 | 76.489998 | 76.050003 | 76.330002 | 15,641,700 | 52.910515 |
XOM
|
2017-09-01
| 76.370003 | 76.849998 | 76.32 | 76.57 | 7,361,100 | 53.076859 |
XOM
|
2017-09-05
| 76.639999 | 77.360001 | 76.610001 | 77.18 | 12,784,800 | 53.49971 |
XOM
|
2017-09-06
| 77.889999 | 79.220001 | 77.580002 | 78.779999 | 18,574,400 | 54.608795 |
XOM
|
2017-09-07
| 79.019997 | 79.330002 | 78.610001 | 79.029999 | 9,836,400 | 54.782108 |
XOM
|
2017-09-08
| 79.010002 | 79.040001 | 78.629997 | 78.82 | 8,436,000 | 54.63652 |
XOM
|
2017-09-11
| 79.410004 | 79.419998 | 78.900002 | 79.25 | 12,955,800 | 54.934597 |
XOM
|
2017-09-12
| 79.400002 | 79.690002 | 79.239998 | 79.5 | 7,644,400 | 55.107903 |
XOM
|
2017-09-13
| 79.5 | 79.769997 | 79.379997 | 79.769997 | 8,369,700 | 55.295055 |
XOM
|
2017-09-14
| 79.849998 | 80.230003 | 79.769997 | 80.089996 | 9,072,600 | 55.516865 |
XOM
|
2017-09-15
| 80.120003 | 80.209999 | 79.550003 | 80.07 | 16,043,700 | 55.503014 |
XOM
|
2017-09-18
| 79.790001 | 80.139999 | 79.699997 | 80.089996 | 8,594,400 | 55.516865 |
XOM
|
2017-09-19
| 80.059998 | 80.389999 | 79.989998 | 80.220001 | 9,277,100 | 55.606995 |
XOM
|
2017-09-20
| 80.279999 | 80.660004 | 80.260002 | 80.550003 | 10,606,900 | 55.83572 |
XOM
|
2017-09-21
| 80.489998 | 80.529999 | 79.760002 | 79.889999 | 11,984,200 | 55.37825 |
XOM
|
2017-09-22
| 79.720001 | 80.300003 | 79.669998 | 79.919998 | 10,205,800 | 55.399029 |
XOM
|
2017-09-25
| 80.029999 | 81 | 79.980003 | 80.980003 | 10,496,600 | 56.133793 |
XOM
|
2017-09-26
| 80.709999 | 81 | 80.559998 | 80.889999 | 8,755,100 | 56.071415 |
XOM
|
2017-09-27
| 80.889999 | 81.449997 | 80.790001 | 81.43 | 9,724,500 | 56.445744 |
XOM
|
2017-09-28
| 81.629997 | 82.449997 | 81.559998 | 82.190002 | 15,581,700 | 56.972557 |
XOM
|
2017-09-29
| 81.940002 | 82.059998 | 81.580002 | 81.980003 | 9,944,000 | 56.826984 |
XOM
|
2017-10-02
| 81.300003 | 81.82 | 81.25 | 81.629997 | 6,777,900 | 56.584377 |
XOM
|
2017-10-03
| 81.410004 | 81.970001 | 81.300003 | 81.760002 | 6,082,000 | 56.674469 |
XOM
|
2017-10-04
| 81.800003 | 81.870003 | 81.449997 | 81.790001 | 6,357,100 | 56.69529 |
XOM
|
2017-10-05
| 81.720001 | 82.239998 | 81.589996 | 82.019997 | 7,375,900 | 56.854706 |
XOM
|
2017-10-06
| 81.769997 | 81.889999 | 81.360001 | 81.709999 | 6,070,600 | 56.639832 |
XOM
|
2017-10-09
| 81.839996 | 82.18 | 81.760002 | 82.029999 | 7,489,900 | 56.861637 |
XOM
|
2017-10-10
| 82.339996 | 82.739998 | 82.089996 | 82.260002 | 7,218,500 | 57.021072 |
XOM
|
2017-10-11
| 82.160004 | 82.739998 | 82.139999 | 82.599998 | 7,023,700 | 57.256748 |
XOM
|
2017-10-12
| 82.309998 | 82.5 | 82.169998 | 82.43 | 6,647,500 | 57.138912 |
XOM
|
2017-10-13
| 82.730003 | 83.080002 | 82.360001 | 82.410004 | 7,180,000 | 57.125042 |
XOM
|
2017-10-16
| 82.699997 | 82.949997 | 82.540001 | 82.809998 | 5,734,000 | 57.402325 |
XOM
|
2017-10-17
| 82.629997 | 82.970001 | 82.540001 | 82.959999 | 6,444,100 | 57.506306 |
XOM
|
2017-10-18
| 82.959999 | 83.389999 | 82.540001 | 82.760002 | 6,367,100 | 57.367683 |
XOM
|
2017-10-19
| 82.349998 | 83.050003 | 82.330002 | 82.739998 | 7,945,500 | 57.353786 |
XOM
|
2017-10-20
| 82.849998 | 83.129997 | 82.620003 | 83.110001 | 9,574,100 | 57.610291 |
XOM
|
2017-10-23
| 83.150002 | 83.760002 | 83.040001 | 83.239998 | 9,829,900 | 57.700397 |
XOM
|
2017-10-24
| 83.550003 | 83.809998 | 83.309998 | 83.470001 | 7,551,200 | 57.859821 |
XOM
|
2017-10-25
| 83.449997 | 83.730003 | 82.949997 | 83.169998 | 9,153,300 | 57.651867 |
XOM
|
2017-10-26
| 83.370003 | 83.650002 | 83.110001 | 83.470001 | 9,154,500 | 57.859821 |
XOM
|
2017-10-27
| 83 | 84.239998 | 82.010002 | 83.709999 | 14,866,200 | 58.026184 |
XOM
|
2017-10-30
| 83.709999 | 83.949997 | 83.410004 | 83.540001 | 7,811,100 | 57.908356 |
XOM
|
2017-10-31
| 83.650002 | 83.68 | 83.169998 | 83.349998 | 9,754,200 | 57.776634 |
XOM
|
2017-11-01
| 83.389999 | 83.940002 | 83.260002 | 83.870003 | 9,430,000 | 58.137093 |
XOM
|
2017-11-02
| 83.599998 | 83.709999 | 82.910004 | 83.529999 | 7,775,500 | 57.901417 |
XOM
|
2017-11-03
| 83.419998 | 83.639999 | 83.160004 | 83.18 | 6,903,500 | 57.658817 |
XOM
|
2017-11-06
| 83.300003 | 83.870003 | 83.059998 | 83.75 | 9,276,700 | 58.053902 |
XOM
|
2017-11-07
| 83.739998 | 83.82 | 83.029999 | 83.580002 | 8,471,800 | 57.936081 |
XOM
|
2017-11-08
| 83.360001 | 83.5 | 82.860001 | 83.470001 | 8,691,600 | 57.859821 |
XOM
|
2017-11-09
| 83.300003 | 84.139999 | 83.080002 | 83.970001 | 10,528,800 | 58.206432 |
XOM
|
2017-11-10
| 83.010002 | 83.080002 | 82.419998 | 82.940002 | 8,693,700 | 58.024517 |
XOM
|
2017-11-13
| 82.650002 | 83.089996 | 82.599998 | 82.889999 | 6,720,400 | 57.98954 |
XOM
|
2017-11-14
| 82.419998 | 82.75 | 82.089996 | 82.239998 | 9,251,700 | 57.534794 |
XOM
|
2017-11-15
| 81.75 | 82.089996 | 81.150002 | 81.209999 | 9,663,600 | 56.81422 |
XOM
|
2017-11-16
| 80.440002 | 80.849998 | 80.150002 | 80.559998 | 10,527,200 | 56.359482 |
XOM
|
2017-11-17
| 80.32 | 80.660004 | 80.160004 | 80.239998 | 9,536,400 | 56.135609 |
XOM
|
2017-11-20
| 80.230003 | 80.639999 | 80.010002 | 80.550003 | 8,468,600 | 56.352467 |
XOM
|
2017-11-21
| 80.690002 | 81.25 | 80.639999 | 80.870003 | 8,838,400 | 56.576336 |
XOM
|
2017-11-22
| 81.160004 | 81.410004 | 81.050003 | 81.099998 | 7,941,600 | 56.737255 |
XOM
|
2017-11-24
| 81.440002 | 81.699997 | 81.220001 | 81.419998 | 3,851,300 | 56.961147 |
XOM
|
2017-11-27
| 81.32 | 81.400002 | 81.019997 | 81.110001 | 9,127,500 | 56.744259 |
XOM
|
2017-11-28
| 81.410004 | 82 | 81.309998 | 81.669998 | 9,794,600 | 57.136021 |
XOM
|
2017-11-29
| 81.650002 | 82.309998 | 81.480003 | 82.269997 | 9,725,000 | 57.555782 |
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.