symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-26 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
|
2023-05-31
| 102.290001 | 103.040001 | 101.739998 | 102.18 | 24,926,100 | 94.499199 |
XOM
|
2023-06-01
| 101.75 | 105.580002 | 101.260002 | 103.360001 | 13,551,900 | 95.5905 |
XOM
|
2023-06-02
| 105.160004 | 106.129997 | 104.529999 | 105.760002 | 14,112,000 | 97.810097 |
XOM
|
2023-06-05
| 107.190002 | 107.190002 | 105.089996 | 105.290001 | 10,628,000 | 97.375427 |
XOM
|
2023-06-06
| 104.150002 | 106.269997 | 103.980003 | 106.150002 | 12,209,800 | 98.170769 |
XOM
|
2023-06-07
| 106.790001 | 108.889999 | 106.730003 | 108.529999 | 16,027,100 | 100.371864 |
XOM
|
2023-06-08
| 108.769997 | 109.139999 | 105.900002 | 108.190002 | 13,517,100 | 100.057426 |
XOM
|
2023-06-09
| 108.459999 | 108.610001 | 107.160004 | 107.389999 | 12,251,600 | 99.317558 |
XOM
|
2023-06-12
| 105.809998 | 107.059998 | 105.559998 | 106.419998 | 14,112,000 | 98.420471 |
XOM
|
2023-06-13
| 107.379997 | 108.339996 | 106.279999 | 106.440002 | 13,533,800 | 98.43898 |
XOM
|
2023-06-14
| 107.449997 | 108.110001 | 104.389999 | 105.160004 | 16,627,700 | 97.255196 |
XOM
|
2023-06-15
| 105.5 | 107.029999 | 105.440002 | 105.889999 | 16,224,100 | 97.930321 |
XOM
|
2023-06-16
| 106.360001 | 106.769997 | 104.959999 | 105.129997 | 43,128,900 | 97.22744 |
XOM
|
2023-06-20
| 104.68 | 104.769997 | 102.120003 | 102.720001 | 17,514,100 | 94.998619 |
XOM
|
2023-06-21
| 102.5 | 104.629997 | 102.330002 | 103.870003 | 13,285,700 | 96.062172 |
XOM
|
2023-06-22
| 102.839996 | 103.889999 | 102.650002 | 103.300003 | 12,455,300 | 95.535004 |
XOM
|
2023-06-23
| 102.589996 | 102.82 | 101.620003 | 102.400002 | 17,933,600 | 94.70266 |
XOM
|
2023-06-26
| 102.199997 | 104.910004 | 102.199997 | 104.290001 | 14,283,400 | 96.4506 |
XOM
|
2023-06-27
| 104.050003 | 104.610001 | 103.269997 | 104.550003 | 13,227,500 | 96.69104 |
XOM
|
2023-06-28
| 104.309998 | 105.82 | 103.199997 | 105.400002 | 13,084,100 | 97.47715 |
XOM
|
2023-06-29
| 105.660004 | 106.730003 | 105.129997 | 106.699997 | 11,364,400 | 98.679428 |
XOM
|
2023-06-30
| 107.32 | 107.879997 | 106.809998 | 107.25 | 13,544,700 | 99.18808 |
XOM
|
2023-07-03
| 107.489998 | 108.459999 | 107.07 | 107.459999 | 7,397,000 | 99.382301 |
XOM
|
2023-07-05
| 107.629997 | 107.919998 | 106.099998 | 106.910004 | 12,491,200 | 98.87365 |
XOM
|
2023-07-06
| 105.089996 | 105.720001 | 102.43 | 102.919998 | 17,961,400 | 95.183563 |
XOM
|
2023-07-07
| 101.919998 | 104 | 101.559998 | 103.160004 | 21,929,200 | 95.40554 |
XOM
|
2023-07-10
| 102.970001 | 104.75 | 102.75 | 104.690002 | 14,877,600 | 96.820518 |
XOM
|
2023-07-11
| 105.260002 | 106.160004 | 104.809998 | 105.970001 | 12,576,500 | 98.004311 |
XOM
|
2023-07-12
| 107 | 107.650002 | 106.129997 | 106.489998 | 13,238,200 | 98.485214 |
XOM
|
2023-07-13
| 105.970001 | 106.230003 | 103.32 | 104.540001 | 26,826,800 | 96.681801 |
XOM
|
2023-07-14
| 104.050003 | 104.050003 | 100.529999 | 100.940002 | 28,181,900 | 93.352402 |
XOM
|
2023-07-17
| 100.720001 | 101.669998 | 100.220001 | 101.379997 | 18,051,300 | 93.759323 |
XOM
|
2023-07-18
| 100.919998 | 102.199997 | 100.339996 | 100.919998 | 24,617,800 | 93.333908 |
XOM
|
2023-07-19
| 101.050003 | 102.400002 | 100.800003 | 101.620003 | 15,556,500 | 93.981308 |
XOM
|
2023-07-20
| 102.540001 | 103.660004 | 102.360001 | 103.410004 | 15,740,200 | 95.636742 |
XOM
|
2023-07-21
| 104.160004 | 104.379997 | 103.260002 | 103.889999 | 17,121,500 | 96.08065 |
XOM
|
2023-07-24
| 104.360001 | 106.160004 | 103.959999 | 105.519997 | 15,090,900 | 97.58812 |
XOM
|
2023-07-25
| 105.059998 | 106.089996 | 104.540001 | 105.68 | 14,116,100 | 97.736107 |
XOM
|
2023-07-26
| 105.110001 | 105.720001 | 104.639999 | 105.089996 | 15,159,600 | 97.190453 |
XOM
|
2023-07-27
| 106 | 106.989998 | 104.739998 | 105.419998 | 17,677,900 | 97.495651 |
XOM
|
2023-07-28
| 105.110001 | 105.160004 | 102.32 | 104.160004 | 17,566,400 | 96.330368 |
XOM
|
2023-07-31
| 105.190002 | 107.860001 | 105.190002 | 107.239998 | 24,197,000 | 99.178841 |
XOM
|
2023-08-01
| 106.949997 | 107.32 | 105.529999 | 106.620003 | 14,177,400 | 98.605446 |
XOM
|
2023-08-02
| 106.260002 | 106.379997 | 104.57 | 105.290001 | 13,484,100 | 97.375427 |
XOM
|
2023-08-03
| 105.889999 | 107.879997 | 105.300003 | 107.120003 | 16,280,400 | 99.067863 |
XOM
|
2023-08-04
| 107.959999 | 109.239998 | 107.330002 | 107.419998 | 14,279,600 | 99.345306 |
XOM
|
2023-08-07
| 107.900002 | 108.419998 | 106.510002 | 107.199997 | 12,410,800 | 99.141838 |
XOM
|
2023-08-08
| 106.040001 | 107.75 | 104.839996 | 107.730003 | 14,065,600 | 99.632004 |
XOM
|
2023-08-09
| 108.709999 | 110.419998 | 108.309998 | 109.559998 | 19,919,600 | 101.324448 |
XOM
|
2023-08-10
| 110.190002 | 111.629997 | 109.440002 | 110.120003 | 15,837,200 | 101.842361 |
XOM
|
2023-08-11
| 110.370003 | 112.07 | 110.050003 | 111.830002 | 14,047,000 | 103.423805 |
XOM
|
2023-08-14
| 111.68 | 111.980003 | 110.779999 | 111.919998 | 12,973,400 | 103.50705 |
XOM
|
2023-08-15
| 110.75 | 110.860001 | 107.970001 | 108.160004 | 14,909,600 | 100.849678 |
XOM
|
2023-08-16
| 108.279999 | 109.330002 | 106.279999 | 106.339996 | 13,695,100 | 99.152679 |
XOM
|
2023-08-17
| 107.419998 | 110.150002 | 107.419998 | 108.400002 | 16,709,500 | 101.073456 |
XOM
|
2023-08-18
| 107.639999 | 110.199997 | 107.620003 | 110.040001 | 16,224,000 | 102.602608 |
XOM
|
2023-08-21
| 110.360001 | 110.980003 | 108.139999 | 108.709999 | 11,092,400 | 101.362488 |
XOM
|
2023-08-22
| 109.169998 | 109.720001 | 107.949997 | 108.099998 | 10,518,800 | 100.793716 |
XOM
|
2023-08-23
| 107.040001 | 107.300003 | 105.720001 | 107.150002 | 11,435,600 | 99.907936 |
XOM
|
2023-08-24
| 106.419998 | 107.769997 | 106.07 | 106.349998 | 10,818,500 | 99.161995 |
XOM
|
2023-08-25
| 107.43 | 108.93 | 106.620003 | 108.25 | 13,579,300 | 100.933594 |
XOM
|
2023-08-28
| 108.449997 | 110.040001 | 108.440002 | 109.160004 | 10,382,100 | 101.782082 |
XOM
|
2023-08-29
| 109.660004 | 110.019997 | 108.419998 | 109.809998 | 9,665,000 | 102.388145 |
XOM
|
2023-08-30
| 110.440002 | 111.139999 | 109.980003 | 110.879997 | 11,922,100 | 103.385834 |
XOM
|
2023-08-31
| 111.120003 | 111.419998 | 110.620003 | 111.190002 | 17,479,800 | 103.674881 |
XOM
|
2023-09-01
| 112.199997 | 113.82 | 112.199997 | 113.519997 | 14,843,500 | 105.847397 |
XOM
|
2023-09-05
| 114.099998 | 115.830002 | 113.5 | 113.529999 | 18,304,000 | 105.85672 |
XOM
|
2023-09-06
| 113.480003 | 114.589996 | 113.230003 | 114.510002 | 13,325,500 | 106.770485 |
XOM
|
2023-09-07
| 114.650002 | 115.849998 | 113.699997 | 113.949997 | 13,248,500 | 106.248329 |
XOM
|
2023-09-08
| 114.529999 | 116.050003 | 114.32 | 115.610001 | 14,283,200 | 107.796127 |
XOM
|
2023-09-11
| 116.18 | 116.68 | 113.57 | 114.160004 | 14,383,600 | 106.444145 |
XOM
|
2023-09-12
| 115.339996 | 117.669998 | 115.269997 | 117.489998 | 20,145,800 | 109.549072 |
XOM
|
2023-09-13
| 117.410004 | 117.959999 | 115.900002 | 116.440002 | 13,472,800 | 108.570038 |
XOM
|
2023-09-14
| 117.550003 | 118.660004 | 117.330002 | 118.519997 | 15,210,700 | 110.509445 |
XOM
|
2023-09-15
| 117.900002 | 118.510002 | 116.5 | 116.699997 | 34,568,400 | 108.812454 |
XOM
|
2023-09-18
| 117.529999 | 118.239998 | 116.699997 | 117.639999 | 14,045,300 | 109.688934 |
XOM
|
2023-09-19
| 118.620003 | 118.839996 | 116.610001 | 117.330002 | 12,562,900 | 109.399895 |
XOM
|
2023-09-20
| 116.540001 | 118.019997 | 116.32 | 116.400002 | 11,879,900 | 108.532745 |
XOM
|
2023-09-21
| 116.980003 | 117.370003 | 114.599998 | 114.760002 | 14,400,600 | 107.003593 |
XOM
|
2023-09-22
| 115.709999 | 116.68 | 114.809998 | 114.940002 | 13,197,300 | 107.171417 |
XOM
|
2023-09-25
| 115.089996 | 116.650002 | 114.830002 | 116.230003 | 11,316,000 | 108.374237 |
XOM
|
2023-09-26
| 115.5 | 116.730003 | 115.370003 | 116.410004 | 11,805,400 | 108.542084 |
XOM
|
2023-09-27
| 117.889999 | 120.5 | 117.400002 | 120.199997 | 23,976,200 | 112.075905 |
XOM
|
2023-09-28
| 119.980003 | 120.699997 | 118.190002 | 119.470001 | 16,808,100 | 111.395248 |
XOM
|
2023-09-29
| 119.099998 | 119.18 | 116.730003 | 117.580002 | 18,813,600 | 109.632996 |
XOM
|
2023-10-02
| 117.529999 | 117.790001 | 114.550003 | 115.629997 | 14,395,000 | 107.814789 |
XOM
|
2023-10-03
| 115.440002 | 116.440002 | 115.029999 | 115.830002 | 13,297,100 | 108.001266 |
XOM
|
2023-10-04
| 114.050003 | 114.089996 | 110.5 | 111.5 | 19,622,200 | 103.963928 |
XOM
|
2023-10-05
| 109.800003 | 110.900002 | 108.699997 | 108.989998 | 20,128,800 | 101.623566 |
XOM
|
2023-10-06
| 105.730003 | 108.269997 | 105.110001 | 107.169998 | 25,367,500 | 99.926582 |
XOM
|
2023-10-09
| 110.440002 | 112.07 | 109.519997 | 110.919998 | 22,369,900 | 103.423126 |
XOM
|
2023-10-10
| 111.019997 | 111.449997 | 110.120003 | 110.449997 | 13,892,000 | 102.984901 |
XOM
|
2023-10-11
| 106.959999 | 107.169998 | 104.830002 | 106.489998 | 57,939,000 | 99.292542 |
XOM
|
2023-10-12
| 107.589996 | 107.839996 | 106.089996 | 106.470001 | 31,183,000 | 99.273911 |
XOM
|
2023-10-13
| 108.029999 | 110.199997 | 107.839996 | 109.870003 | 30,276,500 | 102.444099 |
XOM
|
2023-10-16
| 110.5 | 110.68 | 109.129997 | 109.949997 | 18,452,000 | 102.518684 |
XOM
|
2023-10-17
| 109.730003 | 111.800003 | 109.68 | 111.389999 | 19,775,400 | 103.861359 |
XOM
|
2023-10-18
| 111.82 | 113.389999 | 111.699997 | 112.949997 | 23,380,300 | 105.315926 |
XOM
|
2023-10-19
| 112.720001 | 113.970001 | 111.330002 | 113.019997 | 20,972,500 | 105.381195 |
XOM
|
2023-10-20
| 112.919998 | 113.32 | 110.790001 | 111.080002 | 22,445,300 | 103.572311 |
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.