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
|
2018-04-26
| 79.599998 | 80.900002 | 79.529999 | 80.860001 | 14,554,400 | 57.147823 |
XOM
|
2018-04-27
| 76.949997 | 78.650002 | 76.480003 | 77.790001 | 16,346,800 | 54.978107 |
XOM
|
2018-04-30
| 77.910004 | 78.559998 | 77.739998 | 77.75 | 15,028,800 | 54.949821 |
XOM
|
2018-05-01
| 77.260002 | 77.260002 | 75.980003 | 76.949997 | 16,231,000 | 54.384434 |
XOM
|
2018-05-02
| 76.449997 | 77.230003 | 76.300003 | 76.800003 | 13,883,700 | 54.278416 |
XOM
|
2018-05-03
| 76.389999 | 76.610001 | 75.400002 | 76.540001 | 12,243,100 | 54.094662 |
XOM
|
2018-05-04
| 76.129997 | 77.220001 | 75.940002 | 76.900002 | 9,887,200 | 54.349091 |
XOM
|
2018-05-07
| 77.739998 | 79.080002 | 77.400002 | 77.739998 | 15,071,500 | 54.942757 |
XOM
|
2018-05-08
| 77.800003 | 78.160004 | 76.370003 | 78.089996 | 17,430,400 | 55.190132 |
XOM
|
2018-05-09
| 78.980003 | 80.239998 | 78.949997 | 79.93 | 17,142,100 | 56.490547 |
XOM
|
2018-05-10
| 80.639999 | 81.790001 | 80.5 | 81.720001 | 17,710,300 | 57.75563 |
XOM
|
2018-05-11
| 81.18 | 81.970001 | 80.910004 | 81.279999 | 14,751,000 | 58.026924 |
XOM
|
2018-05-14
| 81.699997 | 82.32 | 81.610001 | 81.830002 | 11,852,100 | 58.419567 |
XOM
|
2018-05-15
| 81.849998 | 82.029999 | 81.400002 | 81.790001 | 12,595,700 | 58.391018 |
XOM
|
2018-05-16
| 81.760002 | 82.050003 | 81.169998 | 82.019997 | 9,570,000 | 58.555206 |
XOM
|
2018-05-17
| 82.199997 | 82.279999 | 81.440002 | 81.879997 | 11,224,100 | 58.455261 |
XOM
|
2018-05-18
| 81.550003 | 81.800003 | 81.260002 | 81.300003 | 10,030,900 | 58.041199 |
XOM
|
2018-05-21
| 81.730003 | 82.349998 | 81.519997 | 82.279999 | 8,822,400 | 58.740829 |
XOM
|
2018-05-22
| 82.440002 | 82.650002 | 81.349998 | 81.639999 | 10,753,400 | 58.28392 |
XOM
|
2018-05-23
| 80.949997 | 82.230003 | 80.57 | 82.150002 | 15,140,900 | 58.648018 |
XOM
|
2018-05-24
| 81.349998 | 81.360001 | 79.949997 | 80.269997 | 13,360,500 | 57.305859 |
XOM
|
2018-05-25
| 79.279999 | 79.330002 | 78.089996 | 78.709999 | 14,562,000 | 56.192173 |
XOM
|
2018-05-29
| 78.150002 | 78.730003 | 77.529999 | 78.419998 | 14,644,800 | 55.985123 |
XOM
|
2018-05-30
| 79.25 | 81.660004 | 79.220001 | 81.5 | 16,627,500 | 58.183975 |
XOM
|
2018-05-31
| 80.809998 | 81.550003 | 80.690002 | 81.239998 | 15,803,100 | 57.998363 |
XOM
|
2018-06-01
| 81.870003 | 82.349998 | 81.550003 | 81.830002 | 9,906,100 | 58.419567 |
XOM
|
2018-06-04
| 82.050003 | 82.529999 | 80.809998 | 80.970001 | 10,954,700 | 57.805614 |
XOM
|
2018-06-05
| 80.589996 | 81.650002 | 80.410004 | 80.68 | 12,059,300 | 57.598572 |
XOM
|
2018-06-06
| 81.480003 | 82.089996 | 80.870003 | 82.059998 | 11,603,300 | 58.583778 |
XOM
|
2018-06-07
| 82.730003 | 83.290001 | 82.559998 | 82.879997 | 13,502,500 | 59.169186 |
XOM
|
2018-06-08
| 83.110001 | 83.660004 | 82.5 | 83.599998 | 14,350,400 | 59.683197 |
XOM
|
2018-06-11
| 83.720001 | 83.790001 | 82.93 | 83.099998 | 10,831,600 | 59.326229 |
XOM
|
2018-06-12
| 83.110001 | 83.75 | 82.32 | 82.419998 | 12,351,800 | 58.840778 |
XOM
|
2018-06-13
| 82.440002 | 82.599998 | 81.470001 | 81.510002 | 12,049,300 | 58.191132 |
XOM
|
2018-06-14
| 81.940002 | 82.300003 | 81.5 | 81.889999 | 11,477,300 | 58.462402 |
XOM
|
2018-06-15
| 81.720001 | 81.82 | 80.510002 | 80.660004 | 23,797,500 | 57.584301 |
XOM
|
2018-06-18
| 80.400002 | 81.379997 | 80.300003 | 80.82 | 9,192,600 | 57.698521 |
XOM
|
2018-06-19
| 79.889999 | 80.959999 | 79.709999 | 80.699997 | 8,759,700 | 57.612846 |
XOM
|
2018-06-20
| 80.849998 | 81.129997 | 80.269997 | 80.449997 | 8,917,700 | 57.434361 |
XOM
|
2018-06-21
| 80.019997 | 80.379997 | 79.330002 | 79.690002 | 10,990,700 | 56.891796 |
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 | 56.92749 |
XOM
|
2018-06-26
| 80.150002 | 81.010002 | 79.970001 | 80.639999 | 10,382,800 | 57.57 |
XOM
|
2018-06-27
| 81.059998 | 82.480003 | 81.059998 | 81.709999 | 12,725,900 | 58.333889 |
XOM
|
2018-06-28
| 81.730003 | 82.07 | 81.029999 | 81.970001 | 9,390,700 | 58.519516 |
XOM
|
2018-06-29
| 82.449997 | 83.540001 | 82.290001 | 82.730003 | 17,323,200 | 59.062077 |
XOM
|
2018-07-02
| 81.889999 | 82.129997 | 81.32 | 81.760002 | 9,998,300 | 58.369587 |
XOM
|
2018-07-03
| 82.580002 | 83.449997 | 82.080002 | 82.239998 | 7,197,300 | 58.712273 |
XOM
|
2018-07-05
| 82.589996 | 82.769997 | 82.050003 | 82.309998 | 9,035,700 | 58.762238 |
XOM
|
2018-07-06
| 81.959999 | 82.699997 | 81.660004 | 82.330002 | 7,637,100 | 58.776531 |
XOM
|
2018-07-09
| 82.809998 | 83.129997 | 82.559998 | 82.900002 | 7,158,600 | 59.183464 |
XOM
|
2018-07-10
| 83.699997 | 84.120003 | 83.510002 | 83.660004 | 8,806,200 | 59.72604 |
XOM
|
2018-07-11
| 83.029999 | 83.529999 | 82.029999 | 82.589996 | 10,405,300 | 58.962151 |
XOM
|
2018-07-12
| 83.010002 | 83.239998 | 82.309998 | 82.690002 | 9,762,200 | 59.033531 |
XOM
|
2018-07-13
| 82.68 | 83.75 | 82.559998 | 83.309998 | 8,720,000 | 59.476151 |
XOM
|
2018-07-16
| 82.519997 | 82.790001 | 82 | 82.489998 | 8,306,900 | 58.890755 |
XOM
|
2018-07-17
| 82.260002 | 82.75 | 82.040001 | 82.309998 | 7,373,300 | 58.762238 |
XOM
|
2018-07-18
| 81.800003 | 82.32 | 81.489998 | 82.220001 | 8,711,900 | 58.697998 |
XOM
|
2018-07-19
| 82.199997 | 82.620003 | 81.720001 | 82.010002 | 8,659,100 | 58.548092 |
XOM
|
2018-07-20
| 81.720001 | 81.93 | 81.25 | 81.400002 | 9,196,300 | 58.112587 |
XOM
|
2018-07-23
| 81.949997 | 82 | 81.18 | 81.400002 | 8,425,900 | 58.112587 |
XOM
|
2018-07-24
| 81.519997 | 83.019997 | 81.480003 | 83.010002 | 11,121,000 | 59.262001 |
XOM
|
2018-07-25
| 83.010002 | 83.739998 | 82.510002 | 83.589996 | 9,523,600 | 59.676056 |
XOM
|
2018-07-26
| 83.830002 | 84.400002 | 83.370003 | 84.239998 | 13,210,100 | 60.140118 |
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 | 58.191132 |
XOM
|
2018-08-01
| 80.889999 | 80.93 | 80.220001 | 80.389999 | 8,936,300 | 57.391548 |
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 | 57.255894 |
XOM
|
2018-08-06
| 80.25 | 80.43 | 79.739998 | 80.18 | 10,041,800 | 57.241615 |
XOM
|
2018-08-07
| 80.910004 | 81.589996 | 80.309998 | 81.269997 | 10,698,100 | 58.019768 |
XOM
|
2018-08-08
| 81.019997 | 81.230003 | 80.349998 | 80.730003 | 7,275,000 | 57.634262 |
XOM
|
2018-08-09
| 80.730003 | 80.910004 | 80.110001 | 80.32 | 9,828,500 | 57.341553 |
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 | 56.663551 |
XOM
|
2018-08-14
| 78.989998 | 79.07 | 78.080002 | 78.309998 | 8,005,900 | 56.483223 |
XOM
|
2018-08-15
| 77.779999 | 77.900002 | 76.510002 | 76.940002 | 16,307,800 | 55.495079 |
XOM
|
2018-08-16
| 77.279999 | 78.099998 | 77.199997 | 78 | 11,519,900 | 56.259647 |
XOM
|
2018-08-17
| 78.339996 | 78.489998 | 77.800003 | 78.260002 | 10,178,400 | 56.447178 |
XOM
|
2018-08-20
| 78.260002 | 79 | 78.169998 | 78.809998 | 8,152,100 | 56.843872 |
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 | 57.673347 |
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 | 57.428139 |
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 | 57.90416 |
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 | 58.070042 |
XOM
|
2018-08-31
| 80.239998 | 80.459999 | 79.769997 | 80.169998 | 10,700,000 | 57.824818 |
XOM
|
2018-09-04
| 80.410004 | 80.690002 | 79.809998 | 80.290001 | 8,855,000 | 57.911369 |
XOM
|
2018-09-05
| 79.900002 | 81.43 | 79.599998 | 81.360001 | 13,878,400 | 58.683121 |
XOM
|
2018-09-06
| 81.110001 | 81.639999 | 80.339996 | 80.459999 | 13,320,600 | 58.033993 |
XOM
|
2018-09-07
| 80.150002 | 81.93 | 79.82 | 81.830002 | 16,417,800 | 59.022121 |
XOM
|
2018-09-10
| 82.239998 | 82.739998 | 81.660004 | 81.709999 | 10,817,900 | 58.935577 |
XOM
|
2018-09-11
| 81.959999 | 83.190002 | 81.629997 | 82.860001 | 11,891,900 | 59.765049 |
XOM
|
2018-09-12
| 83.25 | 83.779999 | 82.870003 | 83.129997 | 11,556,300 | 59.959789 |
XOM
|
2018-09-13
| 83.150002 | 83.25 | 82.010002 | 82.32 | 11,162,700 | 59.375565 |
XOM
|
2018-09-14
| 82.419998 | 83.150002 | 82.269997 | 82.919998 | 9,442,600 | 59.808331 |
XOM
|
2018-09-17
| 83 | 83.610001 | 82.989998 | 83.410004 | 8,403,300 | 60.161751 |
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.