symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-27 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
|
2022-04-01
| 81.989998 | 84.139999 | 81.989998 | 83.120003 | 18,671,100 | 73.549347 |
XOM
|
2022-04-04
| 83.559998 | 83.660004 | 82.050003 | 83.160004 | 20,869,400 | 73.58477 |
XOM
|
2022-04-05
| 83.5 | 85.07 | 82.559998 | 82.730003 | 21,753,100 | 73.204269 |
XOM
|
2022-04-06
| 83.419998 | 84.699997 | 82.940002 | 83.650002 | 24,768,200 | 74.018333 |
XOM
|
2022-04-07
| 83.830002 | 85.440002 | 82.709999 | 85.050003 | 26,122,000 | 75.257141 |
XOM
|
2022-04-08
| 85.169998 | 87.209999 | 85.169998 | 86.839996 | 24,866,500 | 76.841019 |
XOM
|
2022-04-11
| 85.779999 | 85.93 | 83.5 | 83.849998 | 21,800,100 | 74.195313 |
XOM
|
2022-04-12
| 85.709999 | 86.82 | 85.379997 | 85.599998 | 22,444,200 | 75.743813 |
XOM
|
2022-04-13
| 86.610001 | 87.110001 | 85.190002 | 86.809998 | 19,306,800 | 76.814491 |
XOM
|
2022-04-14
| 86.669998 | 88.459999 | 86.230003 | 87.830002 | 24,566,400 | 77.717041 |
XOM
|
2022-04-18
| 88.5 | 88.889999 | 87.75 | 88.550003 | 19,032,300 | 78.354141 |
XOM
|
2022-04-19
| 88.010002 | 88.660004 | 87.269997 | 87.760002 | 20,382,600 | 77.655113 |
XOM
|
2022-04-20
| 87.970001 | 88.5 | 87.300003 | 87.959999 | 20,689,400 | 77.832092 |
XOM
|
2022-04-21
| 88.949997 | 89.800003 | 86.790001 | 87.029999 | 29,010,900 | 77.009163 |
XOM
|
2022-04-22
| 86.660004 | 88.120003 | 85 | 85.129997 | 23,591,600 | 75.327934 |
XOM
|
2022-04-25
| 82.370003 | 82.660004 | 79.290001 | 82.260002 | 37,698,300 | 72.788383 |
XOM
|
2022-04-26
| 82.730003 | 84.720001 | 82.18 | 82.290001 | 28,941,500 | 72.814926 |
XOM
|
2022-04-27
| 83.389999 | 85.480003 | 82.279999 | 84.639999 | 32,773,000 | 74.894356 |
XOM
|
2022-04-28
| 84.879997 | 88.139999 | 84.07 | 87.199997 | 33,683,800 | 77.159569 |
XOM
|
2022-04-29
| 88.139999 | 88.139999 | 84.699997 | 85.25 | 34,656,500 | 75.434105 |
XOM
|
2022-05-02
| 85.010002 | 87.040001 | 84.629997 | 86.410004 | 36,335,200 | 76.460541 |
XOM
|
2022-05-03
| 86.260002 | 88.779999 | 86.120003 | 88.190002 | 33,908,100 | 78.035576 |
XOM
|
2022-05-04
| 89.5 | 91.879997 | 88.910004 | 91.699997 | 46,188,400 | 81.141441 |
XOM
|
2022-05-05
| 92.040001 | 92.050003 | 88.389999 | 90.309998 | 41,013,400 | 79.911484 |
XOM
|
2022-05-06
| 90.980003 | 91.82 | 89.349998 | 91.690002 | 29,619,300 | 81.132584 |
XOM
|
2022-05-09
| 89.440002 | 89.559998 | 84.019997 | 84.459999 | 45,851,600 | 74.735077 |
XOM
|
2022-05-10
| 85.639999 | 86.889999 | 83.519997 | 85.019997 | 34,483,200 | 75.230583 |
XOM
|
2022-05-11
| 86.43 | 88.940002 | 86.279999 | 86.790001 | 33,020,600 | 76.796791 |
XOM
|
2022-05-12
| 85.949997 | 86.379997 | 83.400002 | 86.300003 | 29,491,500 | 77.145401 |
XOM
|
2022-05-13
| 87.360001 | 88.949997 | 86.349998 | 88.860001 | 25,798,400 | 79.433853 |
XOM
|
2022-05-16
| 88.980003 | 91.980003 | 88.970001 | 90.949997 | 26,101,200 | 81.302155 |
XOM
|
2022-05-17
| 91.730003 | 92.449997 | 91.120003 | 92.110001 | 23,120,700 | 82.339119 |
XOM
|
2022-05-18
| 92.510002 | 92.919998 | 89.830002 | 90.650002 | 25,451,200 | 81.033981 |
XOM
|
2022-05-19
| 89 | 92.300003 | 89 | 91.139999 | 24,387,400 | 81.471985 |
XOM
|
2022-05-20
| 91.93 | 93.589996 | 90.400002 | 91.860001 | 28,795,000 | 82.115616 |
XOM
|
2022-05-23
| 92.660004 | 94.769997 | 92.550003 | 93.889999 | 27,239,300 | 83.930283 |
XOM
|
2022-05-24
| 92.82 | 94.790001 | 92.32 | 94.400002 | 24,293,300 | 84.386177 |
XOM
|
2022-05-25
| 94.580002 | 96.529999 | 94.470001 | 96.300003 | 29,947,800 | 86.084641 |
XOM
|
2022-05-26
| 96.599998 | 97.43 | 96.199997 | 96.639999 | 24,314,800 | 86.388573 |
XOM
|
2022-05-27
| 95.949997 | 97.93 | 95.300003 | 97.589996 | 25,588,800 | 87.23777 |
XOM
|
2022-05-31
| 98.559998 | 99.779999 | 95.709999 | 96 | 44,888,100 | 85.816467 |
XOM
|
2022-06-01
| 97.019997 | 98.709999 | 96.620003 | 97.839996 | 25,815,400 | 87.461288 |
XOM
|
2022-06-02
| 97.290001 | 98.099998 | 96.790001 | 97.669998 | 19,089,100 | 87.309311 |
XOM
|
2022-06-03
| 97.900002 | 99.660004 | 97.900002 | 99.089996 | 21,038,200 | 88.578682 |
XOM
|
2022-06-06
| 99.18 | 99.779999 | 98.669998 | 98.839996 | 20,682,100 | 88.355179 |
XOM
|
2022-06-07
| 99.699997 | 103.43 | 99.489998 | 103.370003 | 37,810,200 | 92.404648 |
XOM
|
2022-06-08
| 103.489998 | 105.57 | 102.980003 | 104.589996 | 31,613,200 | 93.495224 |
XOM
|
2022-06-09
| 103.419998 | 104.57 | 102.160004 | 102.330002 | 26,607,000 | 91.474983 |
XOM
|
2022-06-10
| 101.940002 | 103.349998 | 99.790001 | 100.459999 | 30,950,500 | 89.80336 |
XOM
|
2022-06-13
| 97.519997 | 97.769997 | 93.919998 | 95.849998 | 33,421,000 | 85.682365 |
XOM
|
2022-06-14
| 97.410004 | 98.669998 | 95.269997 | 96.099998 | 31,264,000 | 85.905853 |
XOM
|
2022-06-15
| 95.989998 | 96.57 | 93.269997 | 94.889999 | 29,620,800 | 84.824203 |
XOM
|
2022-06-16
| 92.410004 | 93.129997 | 90.279999 | 91.389999 | 35,696,700 | 81.69548 |
XOM
|
2022-06-17
| 90.959999 | 91.349998 | 85.660004 | 86.120003 | 64,610,200 | 76.98452 |
XOM
|
2022-06-21
| 88.580002 | 92.529999 | 88.519997 | 91.480003 | 35,951,500 | 81.775925 |
XOM
|
2022-06-22
| 87.540001 | 89.760002 | 87.529999 | 87.860001 | 29,727,200 | 78.539955 |
XOM
|
2022-06-23
| 88.660004 | 89.050003 | 83.519997 | 85.209999 | 35,757,200 | 76.171043 |
XOM
|
2022-06-24
| 86.949997 | 88.400002 | 85.809998 | 86.900002 | 26,639,000 | 77.68177 |
XOM
|
2022-06-27
| 87.809998 | 90.040001 | 87.669998 | 89.029999 | 25,478,700 | 79.585831 |
XOM
|
2022-06-28
| 91.120003 | 93.239998 | 90.349998 | 91.5 | 33,096,900 | 81.793816 |
XOM
|
2022-06-29
| 92.980003 | 93.199997 | 87.760002 | 88.120003 | 25,400,900 | 78.772362 |
XOM
|
2022-06-30
| 86.139999 | 87.599998 | 84.669998 | 85.639999 | 39,948,100 | 76.555435 |
XOM
|
2022-07-01
| 86.739998 | 87.879997 | 84.709999 | 87.550003 | 26,327,900 | 78.262825 |
XOM
|
2022-07-05
| 86.339996 | 86.699997 | 83.010002 | 84.809998 | 34,591,100 | 75.813477 |
XOM
|
2022-07-06
| 83.760002 | 85.230003 | 81.010002 | 83.279999 | 33,375,700 | 74.445763 |
XOM
|
2022-07-07
| 85.379997 | 86.760002 | 85.300003 | 85.940002 | 23,817,400 | 76.823608 |
XOM
|
2022-07-08
| 86.949997 | 87.300003 | 84.93 | 86.080002 | 17,673,800 | 76.948776 |
XOM
|
2022-07-11
| 85.169998 | 86.120003 | 84.360001 | 85.639999 | 15,603,800 | 76.555435 |
XOM
|
2022-07-12
| 83.779999 | 85.050003 | 82.860001 | 84.5 | 21,013,000 | 75.536369 |
XOM
|
2022-07-13
| 83.379997 | 86.309998 | 83.300003 | 84.839996 | 19,928,600 | 75.840294 |
XOM
|
2022-07-14
| 81.849998 | 83.309998 | 80.690002 | 83.139999 | 26,343,000 | 74.320618 |
XOM
|
2022-07-15
| 84.800003 | 84.879997 | 82.900002 | 84.540001 | 17,243,700 | 75.572121 |
XOM
|
2022-07-18
| 86.580002 | 87.940002 | 85.75 | 86.099998 | 19,395,800 | 76.966629 |
XOM
|
2022-07-19
| 86.419998 | 88.519997 | 86.25 | 88.269997 | 18,248,900 | 78.906448 |
XOM
|
2022-07-20
| 87.580002 | 89.650002 | 87.25 | 89.239998 | 16,584,400 | 79.773544 |
XOM
|
2022-07-21
| 86.93 | 87.800003 | 85.209999 | 87.75 | 21,375,700 | 78.441597 |
XOM
|
2022-07-22
| 87.550003 | 88.470001 | 86.629997 | 87.080002 | 15,479,500 | 77.84269 |
XOM
|
2022-07-25
| 88.160004 | 90.129997 | 87.419998 | 89.980003 | 17,536,400 | 80.435051 |
XOM
|
2022-07-26
| 91.129997 | 91.279999 | 89 | 89.629997 | 15,141,200 | 80.122185 |
XOM
|
2022-07-27
| 90.279999 | 92 | 89.400002 | 91.57 | 18,047,000 | 81.8564 |
XOM
|
2022-07-28
| 92.18 | 93.25 | 91.010002 | 92.639999 | 20,353,100 | 82.812881 |
XOM
|
2022-07-29
| 94.449997 | 97.519997 | 94.099998 | 96.93 | 29,825,800 | 86.647789 |
XOM
|
2022-08-01
| 94.790001 | 95.349998 | 93.230003 | 94.480003 | 20,793,200 | 84.45771 |
XOM
|
2022-08-02
| 94.690002 | 95.199997 | 93.82 | 94.07 | 16,722,500 | 84.091194 |
XOM
|
2022-08-03
| 94.419998 | 94.419998 | 90.790001 | 91.019997 | 23,580,800 | 81.364731 |
XOM
|
2022-08-04
| 90.309998 | 90.339996 | 86.43 | 87.190002 | 31,821,500 | 77.941017 |
XOM
|
2022-08-05
| 86.360001 | 89.690002 | 86.279999 | 88.449997 | 17,408,000 | 79.067345 |
XOM
|
2022-08-08
| 88.610001 | 89.599998 | 88.220001 | 88.949997 | 14,458,500 | 79.51432 |
XOM
|
2022-08-09
| 90.050003 | 91.610001 | 89.949997 | 90.589996 | 19,083,400 | 80.980339 |
XOM
|
2022-08-10
| 90.68 | 91.790001 | 89.190002 | 91.449997 | 18,302,000 | 81.749115 |
XOM
|
2022-08-11
| 91.839996 | 94.300003 | 91.440002 | 93.190002 | 18,797,900 | 84.113953 |
XOM
|
2022-08-12
| 92.480003 | 94.019997 | 92.110001 | 94 | 15,058,200 | 84.845078 |
XOM
|
2022-08-15
| 90.529999 | 92.730003 | 89.660004 | 92.32 | 20,755,200 | 83.328682 |
XOM
|
2022-08-16
| 92.029999 | 92.889999 | 91.290001 | 91.459999 | 14,038,200 | 82.552444 |
XOM
|
2022-08-17
| 91.269997 | 93.209999 | 90.919998 | 92.199997 | 13,678,000 | 83.220352 |
XOM
|
2022-08-18
| 93.150002 | 95.309998 | 93.089996 | 94.379997 | 17,770,400 | 85.188049 |
XOM
|
2022-08-19
| 94.160004 | 95.199997 | 93.800003 | 94.080002 | 16,128,600 | 84.917259 |
XOM
|
2022-08-22
| 93.419998 | 94.489998 | 91.860001 | 94.010002 | 16,019,900 | 84.85408 |
XOM
|
2022-08-23
| 95.550003 | 98.410004 | 95.449997 | 98 | 23,764,700 | 88.455482 |
XOM
|
2022-08-24
| 98.010002 | 98.970001 | 97.360001 | 98.580002 | 17,050,300 | 88.978996 |
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.