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
|
2023-10-23
| 110.629997 | 110.959999 | 108.68 | 109.449997 | 18,185,000 | 102.052475 |
XOM
|
2023-10-24
| 109.699997 | 109.82 | 108.120003 | 108.389999 | 16,786,100 | 101.064125 |
XOM
|
2023-10-25
| 108.519997 | 109.5 | 108.129997 | 108.589996 | 22,047,300 | 101.250603 |
XOM
|
2023-10-26
| 107.449997 | 108.339996 | 106.5 | 107.599998 | 18,768,300 | 100.327515 |
XOM
|
2023-10-27
| 108.889999 | 109.860001 | 104.959999 | 105.550003 | 23,092,000 | 98.416077 |
XOM
|
2023-10-30
| 105.739998 | 106.419998 | 105.209999 | 105.879997 | 19,379,900 | 98.72377 |
XOM
|
2023-10-31
| 105.580002 | 106.160004 | 104.540001 | 105.849998 | 22,185,200 | 98.695801 |
XOM
|
2023-11-01
| 106.529999 | 107.169998 | 105.459999 | 105.639999 | 28,984,900 | 98.499985 |
XOM
|
2023-11-02
| 105.879997 | 109.190002 | 105.5 | 109.110001 | 25,212,700 | 101.735466 |
XOM
|
2023-11-03
| 108.400002 | 108.779999 | 106.540001 | 107.779999 | 30,555,600 | 100.495354 |
XOM
|
2023-11-06
| 108.169998 | 108.269997 | 105.769997 | 105.870003 | 19,097,300 | 98.714455 |
XOM
|
2023-11-07
| 104.470001 | 104.860001 | 103.290001 | 104.209999 | 20,272,500 | 97.166649 |
XOM
|
2023-11-08
| 103.730003 | 104.900002 | 102.889999 | 102.93 | 19,184,100 | 95.97316 |
XOM
|
2023-11-09
| 103.669998 | 103.970001 | 102.860001 | 102.959999 | 18,380,500 | 96.001122 |
XOM
|
2023-11-10
| 103.93 | 104.410004 | 102.910004 | 103.75 | 17,825,500 | 96.737732 |
XOM
|
2023-11-13
| 104.050003 | 105.139999 | 103.809998 | 104.839996 | 15,308,400 | 97.754051 |
XOM
|
2023-11-14
| 104.300003 | 104.82 | 103.870003 | 104.290001 | 18,260,500 | 98.130447 |
XOM
|
2023-11-15
| 103.959999 | 105.150002 | 103.5 | 103.660004 | 20,137,600 | 97.537659 |
XOM
|
2023-11-16
| 102.900002 | 103.269997 | 101.150002 | 102.459999 | 22,469,100 | 96.408516 |
XOM
|
2023-11-17
| 103.059998 | 105.43 | 102.75 | 104.959999 | 22,984,900 | 98.760864 |
XOM
|
2023-11-20
| 105.379997 | 105.879997 | 104.43 | 104.5 | 17,458,800 | 98.328033 |
XOM
|
2023-11-21
| 104.209999 | 104.699997 | 103.220001 | 104.459999 | 14,989,000 | 98.290405 |
XOM
|
2023-11-22
| 102.580002 | 104.120003 | 101.940002 | 104.010002 | 18,072,000 | 97.866974 |
XOM
|
2023-11-24
| 104.019997 | 105.470001 | 103.910004 | 104.57 | 9,480,800 | 98.393906 |
XOM
|
2023-11-27
| 104.099998 | 104.400002 | 103.18 | 103.959999 | 18,013,500 | 97.819931 |
XOM
|
2023-11-28
| 104.239998 | 104.910004 | 103.879997 | 103.900002 | 20,629,500 | 97.763481 |
XOM
|
2023-11-29
| 104.269997 | 104.580002 | 101.639999 | 102.339996 | 26,802,100 | 96.295601 |
XOM
|
2023-11-30
| 103.110001 | 104.480003 | 101.809998 | 102.739998 | 29,254,700 | 96.671982 |
XOM
|
2023-12-01
| 102.5 | 104.220001 | 102.220001 | 102.989998 | 17,845,300 | 96.907219 |
XOM
|
2023-12-04
| 102.129997 | 103.360001 | 101.589996 | 102.43 | 21,523,900 | 96.380287 |
XOM
|
2023-12-05
| 102.269997 | 102.339996 | 100.290001 | 100.440002 | 22,250,300 | 94.507835 |
XOM
|
2023-12-06
| 100 | 100.720001 | 98.339996 | 99.110001 | 31,154,800 | 93.256378 |
XOM
|
2023-12-07
| 99.860001 | 100.839996 | 98.089996 | 98.419998 | 29,990,700 | 92.60714 |
XOM
|
2023-12-08
| 99.019997 | 99.790001 | 98.75 | 99.550003 | 22,074,900 | 93.670395 |
XOM
|
2023-12-11
| 99.800003 | 99.860001 | 98.580002 | 99.620003 | 22,252,300 | 93.736267 |
XOM
|
2023-12-12
| 98.68 | 98.68 | 97.480003 | 98.050003 | 26,084,000 | 92.258995 |
XOM
|
2023-12-13
| 98.040001 | 99.029999 | 97.660004 | 98.919998 | 19,915,400 | 93.077614 |
XOM
|
2023-12-14
| 99.849998 | 102.139999 | 99.720001 | 101.580002 | 26,165,700 | 95.580505 |
XOM
|
2023-12-15
| 100.589996 | 101 | 100.309998 | 100.900002 | 55,527,000 | 94.940666 |
XOM
|
2023-12-18
| 102.129997 | 103.110001 | 101.519997 | 101.650002 | 21,610,400 | 95.646362 |
XOM
|
2023-12-19
| 102 | 103.190002 | 101.790001 | 102.989998 | 18,904,700 | 96.907219 |
XOM
|
2023-12-20
| 103.5 | 103.940002 | 101.129997 | 101.269997 | 20,988,900 | 95.288811 |
XOM
|
2023-12-21
| 101.470001 | 102.010002 | 100.809998 | 101.730003 | 19,250,900 | 95.721642 |
XOM
|
2023-12-22
| 102.309998 | 102.940002 | 101.82 | 101.910004 | 12,927,800 | 95.890999 |
XOM
|
2023-12-26
| 102.739998 | 103.029999 | 102.120003 | 102.139999 | 16,835,100 | 96.10743 |
XOM
|
2023-12-27
| 102.040001 | 102.550003 | 101.339996 | 101.660004 | 14,558,800 | 95.655777 |
XOM
|
2023-12-28
| 101.389999 | 101.610001 | 100.129997 | 100.190002 | 16,329,300 | 94.272606 |
XOM
|
2023-12-29
| 100.370003 | 100.589996 | 99.620003 | 99.980003 | 17,746,400 | 94.075005 |
XOM
|
2024-01-02
| 100.919998 | 103.099998 | 100.849998 | 102.360001 | 23,483,000 | 96.314445 |
XOM
|
2024-01-03
| 102.269997 | 103.620003 | 101.660004 | 103.220001 | 23,490,800 | 97.123642 |
XOM
|
2024-01-04
| 104.080002 | 104.57 | 102.050003 | 102.32 | 19,395,200 | 96.276794 |
XOM
|
2024-01-05
| 103.169998 | 103.400002 | 102.129997 | 102.629997 | 15,827,400 | 96.568481 |
XOM
|
2024-01-08
| 100.730003 | 101.040001 | 98.900002 | 100.919998 | 23,370,100 | 94.95948 |
XOM
|
2024-01-09
| 101.290001 | 101.290001 | 99.190002 | 99.669998 | 19,496,600 | 93.78331 |
XOM
|
2024-01-10
| 99.800003 | 99.800003 | 98.160004 | 98.690002 | 18,206,100 | 92.861183 |
XOM
|
2024-01-11
| 99.040001 | 99.5 | 98.559998 | 98.669998 | 15,833,400 | 92.842361 |
XOM
|
2024-01-12
| 100.139999 | 100.650002 | 99.169998 | 99.949997 | 18,041,700 | 94.046768 |
XOM
|
2024-01-16
| 99.82 | 100.010002 | 97.529999 | 97.690002 | 20,235,700 | 91.92025 |
XOM
|
2024-01-17
| 96.599998 | 97.959999 | 96.580002 | 96.980003 | 18,384,000 | 91.25219 |
XOM
|
2024-01-18
| 97 | 97.089996 | 95.82 | 96.800003 | 20,940,300 | 91.082825 |
XOM
|
2024-01-19
| 96.720001 | 97.019997 | 96.410004 | 96.949997 | 20,088,400 | 91.223946 |
XOM
|
2024-01-22
| 96.699997 | 97.099998 | 95.769997 | 96.82 | 19,955,900 | 91.101631 |
XOM
|
2024-01-23
| 96.809998 | 98.5 | 96.730003 | 97.910004 | 15,863,400 | 92.127258 |
XOM
|
2024-01-24
| 98.32 | 99.650002 | 97.739998 | 99.599998 | 17,330,600 | 93.717445 |
XOM
|
2024-01-25
| 100.309998 | 102.18 | 99.620003 | 102.129997 | 22,089,500 | 96.098 |
XOM
|
2024-01-26
| 101.970001 | 103.080002 | 101.190002 | 103 | 20,817,200 | 96.916634 |
XOM
|
2024-01-29
| 102.980003 | 103.199997 | 101.860001 | 103.129997 | 18,317,500 | 97.038948 |
XOM
|
2024-01-30
| 102.410004 | 104.879997 | 102.099998 | 104.849998 | 19,610,900 | 98.657364 |
XOM
|
2024-01-31
| 104.739998 | 104.879997 | 102.769997 | 102.809998 | 22,415,300 | 96.737854 |
XOM
|
2024-02-01
| 103.57 | 104.010002 | 101.620003 | 102.389999 | 19,240,700 | 96.342651 |
XOM
|
2024-02-02
| 103.75 | 104 | 101.610001 | 101.970001 | 21,973,400 | 95.947479 |
XOM
|
2024-02-05
| 101.449997 | 102.379997 | 100.5 | 101.550003 | 17,190,900 | 95.552269 |
XOM
|
2024-02-06
| 102.07 | 103.040001 | 101.57 | 102.25 | 13,347,900 | 96.210922 |
XOM
|
2024-02-07
| 102.25 | 102.730003 | 101.18 | 102.220001 | 13,826,800 | 96.182693 |
XOM
|
2024-02-08
| 102.339996 | 104.419998 | 102.110001 | 103.970001 | 19,636,900 | 97.829338 |
XOM
|
2024-02-09
| 104.099998 | 104.839996 | 101.699997 | 101.769997 | 20,410,500 | 95.75927 |
XOM
|
2024-02-12
| 102.160004 | 103.400002 | 102 | 103.169998 | 18,173,100 | 97.076591 |
XOM
|
2024-02-13
| 102.760002 | 103.089996 | 100.599998 | 101.339996 | 18,917,400 | 96.24086 |
XOM
|
2024-02-14
| 101.870003 | 102.620003 | 100.419998 | 100.839996 | 17,651,300 | 95.766029 |
XOM
|
2024-02-15
| 100.599998 | 103.940002 | 100.599998 | 103.730003 | 23,196,300 | 98.510605 |
XOM
|
2024-02-16
| 104.010002 | 104.629997 | 103.519997 | 103.730003 | 20,151,400 | 98.510605 |
XOM
|
2024-02-20
| 103.839996 | 104.120003 | 102.650002 | 102.75 | 17,650,000 | 97.579918 |
XOM
|
2024-02-21
| 103.019997 | 104.980003 | 102.989998 | 104.849998 | 20,991,300 | 99.574249 |
XOM
|
2024-02-22
| 104.160004 | 105.410004 | 103.449997 | 104.760002 | 20,470,700 | 99.488785 |
XOM
|
2024-02-23
| 103.879997 | 104.089996 | 102.879997 | 103.839996 | 15,975,900 | 98.615082 |
XOM
|
2024-02-26
| 103.720001 | 104.940002 | 103.050003 | 104.25 | 13,360,800 | 99.00444 |
XOM
|
2024-02-27
| 104.68 | 105.150002 | 103.849998 | 104.029999 | 16,360,000 | 98.795525 |
XOM
|
2024-02-28
| 104.470001 | 105.43 | 104 | 104.32 | 14,810,500 | 99.070923 |
XOM
|
2024-02-29
| 104.68 | 105.07 | 104.220001 | 104.519997 | 17,566,100 | 99.260857 |
XOM
|
2024-03-01
| 105.720001 | 106.389999 | 105.379997 | 105.839996 | 18,460,100 | 100.514435 |
XOM
|
2024-03-04
| 105.660004 | 105.849998 | 104.029999 | 104.360001 | 18,138,000 | 99.10891 |
XOM
|
2024-03-05
| 104.529999 | 106.269997 | 104.32 | 105.639999 | 19,952,700 | 100.324501 |
XOM
|
2024-03-06
| 106.620003 | 107.57 | 106.150002 | 106.769997 | 20,472,800 | 101.397644 |
XOM
|
2024-03-07
| 106.599998 | 107.980003 | 106.599998 | 107.370003 | 15,195,400 | 101.967445 |
XOM
|
2024-03-08
| 107.230003 | 108.400002 | 106.769997 | 108.379997 | 16,281,500 | 102.926643 |
XOM
|
2024-03-11
| 108.25 | 109.120003 | 107.339996 | 109.019997 | 17,577,300 | 103.534431 |
XOM
|
2024-03-12
| 109.059998 | 109.279999 | 108.029999 | 108.32 | 14,957,200 | 102.869652 |
XOM
|
2024-03-13
| 109.139999 | 110.349998 | 109.110001 | 109.529999 | 17,122,200 | 104.018768 |
XOM
|
2024-03-14
| 109.830002 | 111.550003 | 109.690002 | 111.470001 | 22,121,000 | 105.861153 |
XOM
|
2024-03-15
| 110.849998 | 112.300003 | 110.849998 | 111.269997 | 38,264,400 | 105.671219 |
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.