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
|
2017-11-30
| 82.449997 | 83.400002 | 82.410004 | 83.290001 | 18,592,700 | 58.269394 |
XOM
|
2017-12-01
| 83.440002 | 84.129997 | 82.410004 | 83.459999 | 13,779,300 | 58.388313 |
XOM
|
2017-12-04
| 83.209999 | 84.18 | 83 | 83.57 | 12,597,700 | 58.465256 |
XOM
|
2017-12-05
| 83.410004 | 83.769997 | 82.709999 | 82.889999 | 9,357,200 | 57.98954 |
XOM
|
2017-12-06
| 82.849998 | 83.199997 | 82.209999 | 82.279999 | 13,398,900 | 57.562794 |
XOM
|
2017-12-07
| 82.400002 | 82.620003 | 82.169998 | 82.550003 | 11,359,600 | 57.751652 |
XOM
|
2017-12-08
| 82.489998 | 82.900002 | 82.260002 | 82.660004 | 11,988,600 | 57.828636 |
XOM
|
2017-12-11
| 83.040001 | 83.25 | 82.739998 | 83.029999 | 8,760,700 | 58.087482 |
XOM
|
2017-12-12
| 82.889999 | 83.379997 | 82.699997 | 82.760002 | 11,307,000 | 57.898609 |
XOM
|
2017-12-13
| 82.610001 | 83.300003 | 82.480003 | 83.120003 | 10,172,700 | 58.150448 |
XOM
|
2017-12-14
| 83.029999 | 83.330002 | 82.889999 | 82.900002 | 9,492,400 | 57.996536 |
XOM
|
2017-12-15
| 83.160004 | 83.279999 | 82.870003 | 83.029999 | 26,582,300 | 58.087482 |
XOM
|
2017-12-18
| 83.18 | 83.669998 | 82.910004 | 82.940002 | 9,363,500 | 58.024517 |
XOM
|
2017-12-19
| 83.029999 | 83.169998 | 82.330002 | 82.440002 | 10,285,100 | 57.674717 |
XOM
|
2017-12-20
| 82.599998 | 83.139999 | 82.519997 | 82.870003 | 10,620,300 | 57.975555 |
XOM
|
2017-12-21
| 83.349998 | 84.269997 | 82.959999 | 83.849998 | 13,578,100 | 58.66116 |
XOM
|
2017-12-22
| 83.879997 | 84.019997 | 83.599998 | 83.970001 | 10,161,400 | 58.745121 |
XOM
|
2017-12-26
| 83.959999 | 84.360001 | 83.900002 | 83.980003 | 4,777,200 | 58.752102 |
XOM
|
2017-12-27
| 83.989998 | 84.099998 | 83.739998 | 83.900002 | 7,000,600 | 58.696129 |
XOM
|
2017-12-28
| 83.980003 | 84.050003 | 83.800003 | 84.019997 | 7,495,300 | 58.780083 |
XOM
|
2017-12-29
| 84 | 84.199997 | 83.639999 | 83.639999 | 8,523,400 | 58.514244 |
XOM
|
2018-01-02
| 83.82 | 85.199997 | 83.660004 | 85.029999 | 11,469,300 | 59.486675 |
XOM
|
2018-01-03
| 85.160004 | 86.970001 | 84.82 | 86.699997 | 13,957,700 | 60.654995 |
XOM
|
2018-01-04
| 86.790001 | 87.220001 | 86.43 | 86.82 | 10,863,000 | 60.738937 |
XOM
|
2018-01-05
| 86.75 | 86.879997 | 85.709999 | 86.75 | 11,047,600 | 60.689995 |
XOM
|
2018-01-08
| 86.699997 | 87.150002 | 86.599998 | 87.139999 | 10,927,100 | 60.962833 |
XOM
|
2018-01-09
| 86.940002 | 87.150002 | 86.650002 | 86.769997 | 8,131,600 | 60.703968 |
XOM
|
2018-01-10
| 87 | 87.190002 | 85.980003 | 86.080002 | 10,822,300 | 60.221256 |
XOM
|
2018-01-11
| 86.360001 | 87.370003 | 85.93 | 86.93 | 14,366,000 | 60.815926 |
XOM
|
2018-01-12
| 87.199997 | 87.989998 | 87.18 | 87.519997 | 9,834,500 | 61.228653 |
XOM
|
2018-01-16
| 87.739998 | 87.760002 | 86.599998 | 86.970001 | 10,882,800 | 60.843887 |
XOM
|
2018-01-17
| 87.199997 | 88.209999 | 86.93 | 88 | 10,546,000 | 61.564468 |
XOM
|
2018-01-18
| 87.769997 | 88.190002 | 87.339996 | 87.43 | 9,223,700 | 61.165688 |
XOM
|
2018-01-19
| 87.57 | 87.760002 | 86.610001 | 87.150002 | 13,090,000 | 60.969833 |
XOM
|
2018-01-22
| 87.169998 | 88.290001 | 87.050003 | 88.25 | 10,270,400 | 61.739372 |
XOM
|
2018-01-23
| 88.25 | 88.459999 | 87.739998 | 88.300003 | 10,281,800 | 61.774364 |
XOM
|
2018-01-24
| 88.489998 | 88.919998 | 88.010002 | 88.529999 | 10,316,100 | 61.935257 |
XOM
|
2018-01-25
| 88.550003 | 88.870003 | 88.199997 | 88.370003 | 11,271,900 | 61.823334 |
XOM
|
2018-01-26
| 88.639999 | 89 | 88.470001 | 89 | 10,514,400 | 62.264069 |
XOM
|
2018-01-29
| 88.589996 | 89.300003 | 87.949997 | 88.010002 | 9,315,700 | 61.571465 |
XOM
|
2018-01-30
| 87.540001 | 88.379997 | 86.779999 | 86.779999 | 12,408,000 | 60.710968 |
XOM
|
2018-01-31
| 86.559998 | 87.470001 | 86.330002 | 87.300003 | 14,404,700 | 61.074757 |
XOM
|
2018-02-01
| 87.5 | 89.25 | 87.349998 | 89.07 | 17,971,000 | 62.313049 |
XOM
|
2018-02-02
| 85.129997 | 86.010002 | 83 | 84.529999 | 29,822,100 | 59.136875 |
XOM
|
2018-02-05
| 83.279999 | 83.989998 | 78.129997 | 79.720001 | 30,452,700 | 55.771816 |
XOM
|
2018-02-06
| 78.510002 | 80.349998 | 76.900002 | 78.349998 | 36,262,800 | 54.81337 |
XOM
|
2018-02-07
| 78.440002 | 79.410004 | 76.919998 | 76.940002 | 21,994,500 | 53.826939 |
XOM
|
2018-02-08
| 77.440002 | 77.580002 | 76.029999 | 76.07 | 25,650,800 | 53.218281 |
XOM
|
2018-02-09
| 76.25 | 76.480003 | 73.900002 | 75.779999 | 29,491,600 | 53.557541 |
XOM
|
2018-02-12
| 77.050003 | 77.620003 | 75.839996 | 76.419998 | 19,340,400 | 54.009853 |
XOM
|
2018-02-13
| 76.099998 | 76.75 | 75.730003 | 76.300003 | 11,926,600 | 53.925041 |
XOM
|
2018-02-14
| 75.790001 | 76.660004 | 75.169998 | 76.459999 | 17,188,400 | 54.038109 |
XOM
|
2018-02-15
| 76.620003 | 76.699997 | 75.449997 | 76.209999 | 14,432,400 | 53.861446 |
XOM
|
2018-02-16
| 76.150002 | 77.120003 | 75.849998 | 76.540001 | 13,722,400 | 54.094662 |
XOM
|
2018-02-20
| 76.470001 | 77.470001 | 75.459999 | 75.75 | 13,387,300 | 53.53632 |
XOM
|
2018-02-21
| 75.82 | 76.440002 | 74.870003 | 74.889999 | 11,715,000 | 52.928516 |
XOM
|
2018-02-22
| 75.300003 | 76.839996 | 75.190002 | 75.860001 | 14,020,200 | 53.614067 |
XOM
|
2018-02-23
| 76.089996 | 77.620003 | 75.949997 | 77.529999 | 13,378,800 | 54.794353 |
XOM
|
2018-02-26
| 77.739998 | 78.93 | 77.559998 | 78.839996 | 16,940,400 | 55.720196 |
XOM
|
2018-02-27
| 79 | 79.870003 | 77.5 | 77.5 | 14,629,500 | 54.773148 |
XOM
|
2018-02-28
| 78.160004 | 78.25 | 75.699997 | 75.739998 | 17,087,800 | 53.52927 |
XOM
|
2018-03-01
| 75.529999 | 76.68 | 74.860001 | 75.199997 | 15,696,700 | 53.147614 |
XOM
|
2018-03-02
| 74.889999 | 75.870003 | 74.480003 | 75.550003 | 15,630,300 | 53.394997 |
XOM
|
2018-03-05
| 75.230003 | 76.559998 | 75.120003 | 76.269997 | 14,891,000 | 53.903843 |
XOM
|
2018-03-06
| 76.669998 | 76.980003 | 75.860001 | 76.18 | 10,754,300 | 53.840221 |
XOM
|
2018-03-07
| 75 | 75.239998 | 73.559998 | 74.260002 | 27,255,500 | 52.483276 |
XOM
|
2018-03-08
| 74.5 | 74.769997 | 73.690002 | 74.120003 | 19,299,800 | 52.384323 |
XOM
|
2018-03-09
| 74.82 | 75.059998 | 74.209999 | 74.559998 | 19,714,100 | 52.695297 |
XOM
|
2018-03-12
| 74.870003 | 75.580002 | 74.690002 | 75.239998 | 14,226,700 | 53.175892 |
XOM
|
2018-03-13
| 75.330002 | 75.82 | 74.25 | 74.529999 | 13,739,700 | 52.674084 |
XOM
|
2018-03-14
| 74.639999 | 74.790001 | 73.529999 | 73.599998 | 14,820,700 | 52.016804 |
XOM
|
2018-03-15
| 74.349998 | 75 | 74.099998 | 74.419998 | 15,640,600 | 52.596352 |
XOM
|
2018-03-16
| 74.360001 | 75.120003 | 74.360001 | 75.120003 | 32,109,700 | 53.091084 |
XOM
|
2018-03-19
| 75 | 75.010002 | 73.860001 | 74.150002 | 12,744,800 | 52.405533 |
XOM
|
2018-03-20
| 74.220001 | 74.699997 | 73.949997 | 73.989998 | 13,003,200 | 52.292446 |
XOM
|
2018-03-21
| 74.230003 | 75.639999 | 73.980003 | 75.040001 | 15,418,500 | 53.034557 |
XOM
|
2018-03-22
| 74.419998 | 74.699997 | 73.389999 | 73.5 | 17,737,000 | 51.94614 |
XOM
|
2018-03-23
| 73.809998 | 74.209999 | 72.669998 | 72.889999 | 20,157,300 | 51.515026 |
XOM
|
2018-03-26
| 73.650002 | 74.150002 | 72.75 | 74 | 15,032,700 | 52.299526 |
XOM
|
2018-03-27
| 74 | 74.889999 | 73.279999 | 73.699997 | 15,821,900 | 52.087482 |
XOM
|
2018-03-28
| 73.739998 | 74.010002 | 72.779999 | 72.809998 | 18,163,900 | 51.458492 |
XOM
|
2018-03-29
| 73.330002 | 74.889999 | 73.260002 | 74.610001 | 14,882,900 | 52.730637 |
XOM
|
2018-04-02
| 74.269997 | 74.400002 | 72.160004 | 73.220001 | 17,891,100 | 51.748253 |
XOM
|
2018-04-03
| 73.449997 | 75.139999 | 73.099998 | 75.019997 | 15,999,200 | 53.020409 |
XOM
|
2018-04-04
| 74.050003 | 75.059998 | 73.440002 | 74.870003 | 13,122,200 | 52.914394 |
XOM
|
2018-04-05
| 75.059998 | 76.32 | 75.019997 | 76.019997 | 14,200,000 | 53.727158 |
XOM
|
2018-04-06
| 75.639999 | 76.120003 | 74.220001 | 74.870003 | 14,299,600 | 52.914394 |
XOM
|
2018-04-09
| 75.220001 | 75.790001 | 74.800003 | 74.870003 | 11,103,100 | 52.914394 |
XOM
|
2018-04-10
| 76.080002 | 77.769997 | 76.059998 | 77.07 | 19,006,100 | 54.469223 |
XOM
|
2018-04-11
| 77.110001 | 78.040001 | 76.75 | 77.43 | 13,734,000 | 54.723671 |
XOM
|
2018-04-12
| 77.860001 | 78.139999 | 77.010002 | 77.220001 | 13,270,400 | 54.575241 |
XOM
|
2018-04-13
| 77.800003 | 78.190002 | 77.599998 | 77.839996 | 10,925,000 | 55.013447 |
XOM
|
2018-04-16
| 78.120003 | 79.080002 | 77.709999 | 78.540001 | 10,743,600 | 55.508167 |
XOM
|
2018-04-17
| 78.540001 | 78.760002 | 78.040001 | 78.330002 | 10,478,100 | 55.359756 |
XOM
|
2018-04-18
| 79.040001 | 79.760002 | 78.940002 | 79.220001 | 12,061,400 | 55.988754 |
XOM
|
2018-04-19
| 79.32 | 79.82 | 78.809998 | 79.419998 | 11,291,500 | 56.130104 |
XOM
|
2018-04-20
| 79.32 | 79.400002 | 78.330002 | 79 | 12,072,200 | 55.833267 |
XOM
|
2018-04-23
| 78.919998 | 79.599998 | 78.75 | 79.57 | 11,729,800 | 56.236118 |
XOM
|
2018-04-24
| 79.800003 | 79.93 | 77.970001 | 78.349998 | 14,102,000 | 55.373878 |
XOM
|
2018-04-25
| 78.199997 | 79.620003 | 77.489998 | 79.5 | 13,867,500 | 56.186646 |
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.