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
|
2018-09-18
| 83.900002 | 84.129997 | 83.449997 | 83.629997 | 9,219,900 | 60.320427 |
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 | 62.46262 |
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 | 61.871178 |
XOM
|
2018-09-27
| 86.089996 | 86.379997 | 85.589996 | 85.769997 | 7,895,400 | 61.863968 |
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 | 62.138046 |
XOM
|
2018-10-04
| 85.5 | 86.080002 | 85.25 | 85.580002 | 10,204,600 | 61.726929 |
XOM
|
2018-10-05
| 85.309998 | 85.699997 | 84.93 | 85.339996 | 9,217,400 | 61.553818 |
XOM
|
2018-10-08
| 84.790001 | 86.309998 | 84.650002 | 86.129997 | 13,242,400 | 62.123631 |
XOM
|
2018-10-09
| 86.379997 | 86.879997 | 85.739998 | 86.510002 | 10,177,900 | 62.397724 |
XOM
|
2018-10-10
| 86.730003 | 86.82 | 84.5 | 84.519997 | 16,573,400 | 60.96236 |
XOM
|
2018-10-11
| 83.940002 | 84.169998 | 81.169998 | 81.599998 | 20,320,100 | 58.856247 |
XOM
|
2018-10-12
| 82.129997 | 82.239998 | 80.269997 | 81.379997 | 15,216,300 | 58.697563 |
XOM
|
2018-10-15
| 81.379997 | 81.739998 | 80.82 | 80.82 | 10,558,800 | 58.293644 |
XOM
|
2018-10-16
| 80.510002 | 81.269997 | 80.010002 | 81.199997 | 9,781,800 | 58.567715 |
XOM
|
2018-10-17
| 80.940002 | 81.519997 | 80.339996 | 81.5 | 12,247,700 | 58.784096 |
XOM
|
2018-10-18
| 81.199997 | 82.470001 | 81.199997 | 81.849998 | 17,448,600 | 59.036549 |
XOM
|
2018-10-19
| 81.660004 | 82.459999 | 81.510002 | 81.970001 | 12,098,700 | 59.123108 |
XOM
|
2018-10-22
| 82 | 82.18 | 80.639999 | 81.150002 | 9,474,100 | 58.531658 |
XOM
|
2018-10-23
| 80.059998 | 80.459999 | 78.720001 | 79.839996 | 15,465,100 | 57.586796 |
XOM
|
2018-10-24
| 80.129997 | 80.260002 | 77.550003 | 77.620003 | 16,085,700 | 55.985542 |
XOM
|
2018-10-25
| 78.489998 | 79.050003 | 77.739998 | 78.309998 | 12,315,500 | 56.483223 |
XOM
|
2018-10-26
| 77.870003 | 78.410004 | 76.959999 | 77.529999 | 18,160,100 | 55.920631 |
XOM
|
2018-10-29
| 78.07 | 78.43 | 76.220001 | 77.050003 | 15,707,000 | 55.574425 |
XOM
|
2018-10-30
| 77.620003 | 79.029999 | 77.419998 | 78.779999 | 17,758,200 | 56.822212 |
XOM
|
2018-10-31
| 79.339996 | 80.349998 | 78.900002 | 79.68 | 16,629,100 | 57.47139 |
XOM
|
2018-11-01
| 79.830002 | 80.75 | 79.300003 | 80.669998 | 14,159,300 | 58.185436 |
XOM
|
2018-11-02
| 81.760002 | 82.449997 | 80.230003 | 81.949997 | 19,350,400 | 59.108681 |
XOM
|
2018-11-05
| 82.5 | 82.870003 | 81.440002 | 81.639999 | 15,815,000 | 58.88509 |
XOM
|
2018-11-06
| 81.739998 | 82.099998 | 81.349998 | 81.989998 | 9,063,200 | 59.137543 |
XOM
|
2018-11-07
| 82.209999 | 83.139999 | 81.660004 | 83.029999 | 12,699,800 | 59.887661 |
XOM
|
2018-11-08
| 83.129997 | 83.75 | 81.540001 | 81.709999 | 16,865,500 | 58.935577 |
XOM
|
2018-11-09
| 80.260002 | 81.400002 | 79.690002 | 80.870003 | 15,070,100 | 58.921017 |
XOM
|
2018-11-12
| 81.660004 | 81.730003 | 79.730003 | 79.830002 | 11,906,600 | 58.163288 |
XOM
|
2018-11-13
| 79.800003 | 79.849998 | 77.639999 | 78 | 15,530,200 | 56.829971 |
XOM
|
2018-11-14
| 78.860001 | 79.089996 | 76.75 | 77.389999 | 18,552,100 | 56.385509 |
XOM
|
2018-11-15
| 76.669998 | 78.190002 | 75.910004 | 78.190002 | 18,976,000 | 56.96838 |
XOM
|
2018-11-16
| 78.370003 | 79.190002 | 78.099998 | 78.959999 | 13,704,900 | 57.529396 |
XOM
|
2018-11-19
| 78.459999 | 79.360001 | 78.43 | 79.220001 | 9,430,800 | 57.718845 |
XOM
|
2018-11-20
| 78.419998 | 78.900002 | 76.370003 | 76.970001 | 15,533,700 | 56.07951 |
XOM
|
2018-11-21
| 77.43 | 78.379997 | 77.260002 | 77.559998 | 9,685,300 | 56.509365 |
XOM
|
2018-11-23
| 76.050003 | 76.199997 | 74.699997 | 75.489998 | 10,875,400 | 55.001202 |
XOM
|
2018-11-26
| 76.239998 | 77.32 | 76.120003 | 76.980003 | 13,741,100 | 56.086807 |
XOM
|
2018-11-27
| 76.57 | 77.449997 | 76.400002 | 77.050003 | 10,344,500 | 56.137798 |
XOM
|
2018-11-28
| 77.040001 | 78.449997 | 76.839996 | 78.449997 | 11,482,100 | 57.157818 |
XOM
|
2018-11-29
| 78.220001 | 79.529999 | 78.190002 | 79.059998 | 10,255,200 | 57.602257 |
XOM
|
2018-11-30
| 78.449997 | 79.599998 | 78.32 | 79.5 | 14,040,100 | 57.922836 |
XOM
|
2018-12-03
| 80.239998 | 81.459999 | 80.139999 | 81.220001 | 19,415,100 | 59.176006 |
XOM
|
2018-12-04
| 81.379997 | 81.949997 | 79.349998 | 79.43 | 18,540,700 | 57.871853 |
XOM
|
2018-12-06
| 78 | 78.440002 | 76.919998 | 78.389999 | 23,218,100 | 57.11412 |
XOM
|
2018-12-07
| 79.389999 | 80.360001 | 77.330002 | 77.639999 | 16,224,700 | 56.567657 |
XOM
|
2018-12-10
| 77.860001 | 77.860001 | 74.800003 | 76.540001 | 17,946,200 | 55.766232 |
XOM
|
2018-12-11
| 77.699997 | 77.800003 | 75.68 | 76.68 | 15,742,400 | 55.868221 |
XOM
|
2018-12-12
| 78.040001 | 78.199997 | 76.019997 | 76.019997 | 14,559,800 | 55.387356 |
XOM
|
2018-12-13
| 76.029999 | 77.220001 | 75.949997 | 76.980003 | 13,749,700 | 56.086807 |
XOM
|
2018-12-14
| 76.720001 | 76.870003 | 75.089996 | 75.580002 | 12,669,300 | 55.066769 |
XOM
|
2018-12-17
| 75.260002 | 75.599998 | 73.480003 | 74.040001 | 15,464,100 | 53.944752 |
XOM
|
2018-12-18
| 73.629997 | 73.860001 | 71.620003 | 72 | 18,681,200 | 52.458431 |
XOM
|
2018-12-19
| 72.449997 | 73.269997 | 70.300003 | 70.779999 | 21,679,600 | 51.56955 |
XOM
|
2018-12-20
| 70.089996 | 70.660004 | 68.050003 | 68.629997 | 28,723,700 | 50.003075 |
XOM
|
2018-12-21
| 68.139999 | 70.370003 | 67.669998 | 68.120003 | 47,287,300 | 49.631489 |
XOM
|
2018-12-24
| 66.870003 | 67.529999 | 65.440002 | 65.510002 | 14,262,800 | 47.729889 |
XOM
|
2018-12-26
| 66.18 | 68.660004 | 64.650002 | 68.639999 | 24,887,700 | 50.010365 |
XOM
|
2018-12-27
| 67.739998 | 68.940002 | 66.080002 | 68.940002 | 22,077,000 | 50.228943 |
XOM
|
2018-12-28
| 69.18 | 69.580002 | 67.82 | 68.169998 | 19,710,600 | 49.667919 |
XOM
|
2018-12-31
| 68.32 | 69.150002 | 67.660004 | 68.190002 | 15,807,000 | 49.682507 |
XOM
|
2019-01-02
| 67.349998 | 69.870003 | 67.260002 | 69.690002 | 16,727,200 | 50.775383 |
XOM
|
2019-01-03
| 70 | 70.25 | 68.360001 | 68.620003 | 13,866,100 | 49.995781 |
XOM
|
2019-01-04
| 69.639999 | 71.269997 | 69.360001 | 71.150002 | 16,043,600 | 51.839127 |
XOM
|
2019-01-07
| 71.25 | 72.099998 | 70.739998 | 71.519997 | 10,844,200 | 52.108692 |
XOM
|
2019-01-08
| 72.540001 | 72.589996 | 71.940002 | 72.040001 | 11,439,000 | 52.487564 |
XOM
|
2019-01-09
| 72.599998 | 72.599998 | 71.650002 | 72.419998 | 13,473,500 | 52.764435 |
XOM
|
2019-01-10
| 72.07 | 72.080002 | 71.120003 | 72.050003 | 13,151,100 | 52.494854 |
XOM
|
2019-01-11
| 71.849998 | 71.889999 | 71.07 | 71.720001 | 9,790,100 | 52.254429 |
XOM
|
2019-01-14
| 71.209999 | 71.779999 | 71.120003 | 71.629997 | 11,012,400 | 52.188839 |
XOM
|
2019-01-15
| 71.949997 | 72.360001 | 71.32 | 71.669998 | 10,298,300 | 52.217991 |
XOM
|
2019-01-16
| 71.419998 | 72.379997 | 71.309998 | 71.639999 | 12,595,600 | 52.196121 |
XOM
|
2019-01-17
| 71.190002 | 72.339996 | 70.900002 | 72.129997 | 10,141,700 | 52.553143 |
XOM
|
2019-01-18
| 73.269997 | 73.290001 | 72.129997 | 72.989998 | 15,759,200 | 53.179718 |
XOM
|
2019-01-22
| 72.389999 | 72.709999 | 71.68 | 71.889999 | 15,035,600 | 52.378277 |
XOM
|
2019-01-23
| 72.010002 | 72.300003 | 70.93 | 71.300003 | 13,187,200 | 51.948425 |
XOM
|
2019-01-24
| 71.099998 | 71.970001 | 70.639999 | 71.400002 | 11,272,500 | 52.021259 |
XOM
|
2019-01-25
| 72.07 | 72.269997 | 71.540001 | 71.720001 | 8,996,200 | 52.254429 |
XOM
|
2019-01-28
| 71.019997 | 71.279999 | 70.370003 | 71.239998 | 13,678,400 | 51.904697 |
XOM
|
2019-01-29
| 71.699997 | 72.190002 | 71.480003 | 71.510002 | 10,513,200 | 52.101414 |
XOM
|
2019-01-30
| 71.769997 | 72.57 | 71.510002 | 72.290001 | 11,524,700 | 52.669712 |
XOM
|
2019-01-31
| 72.290001 | 73.489998 | 72.019997 | 73.279999 | 19,876,700 | 53.39101 |
XOM
|
2019-02-01
| 74.919998 | 76.489998 | 74.32 | 75.919998 | 22,968,700 | 55.314495 |
XOM
|
2019-02-04
| 75.760002 | 75.760002 | 74.400002 | 74.82 | 15,483,800 | 54.513039 |
XOM
|
2019-02-05
| 75.18 | 75.639999 | 75.010002 | 75.589996 | 12,786,700 | 55.074062 |
XOM
|
2019-02-06
| 75.580002 | 75.769997 | 75.129997 | 75.260002 | 10,866,900 | 54.833626 |
XOM
|
2019-02-07
| 74.949997 | 75.190002 | 73.900002 | 74.68 | 14,418,900 | 54.411057 |
XOM
|
2019-02-08
| 73.760002 | 74.07 | 72.730003 | 73.980003 | 11,959,500 | 54.499439 |
XOM
|
2019-02-11
| 73.879997 | 74.220001 | 73.400002 | 74.099998 | 10,434,800 | 54.587845 |
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.