Date
timestamp[ns]date 2000-01-03 00:00:00
2025-12-24 00:00:00
| Ticker
stringclasses 141
values | Open
float64 0.04
999k
| High
float64 0.04
1.01M
| Low
float64 0.03
912k
| Close
float64 0.04
976k
| Volume
float64 0
9.23B
|
|---|---|---|---|---|---|---|
2023-11-07T00:00:00
|
XOM
| 96.564462
| 96.924949
| 95.473756
| 96.324135
| 20,272,500
|
2023-11-08T00:00:00
|
XOM
| 95.880463
| 96.961925
| 95.104025
| 95.140999
| 19,184,100
|
2023-11-09T00:00:00
|
XOM
| 95.824988
| 96.102289
| 95.076285
| 95.168716
| 18,380,500
|
2023-11-10T00:00:00
|
XOM
| 96.065328
| 96.509008
| 95.122517
| 95.898949
| 17,825,500
|
2023-11-13T00:00:00
|
XOM
| 96.176259
| 97.183772
| 95.954415
| 96.906471
| 15,308,400
|
2023-11-14T00:00:00
|
XOM
| 97.288917
| 97.773959
| 96.887821
| 97.279587
| 18,260,500
|
2023-11-15T00:00:00
|
XOM
| 96.971755
| 98.081764
| 96.542677
| 96.691925
| 20,137,600
|
2023-11-16T00:00:00
|
XOM
| 95.983011
| 96.328135
| 94.350647
| 95.572586
| 22,469,100
|
2023-11-17T00:00:00
|
XOM
| 96.132251
| 98.342941
| 95.843092
| 97.904533
| 22,984,900
|
2023-11-20T00:00:00
|
XOM
| 98.2963
| 98.762689
| 97.410162
| 97.475456
| 17,458,800
|
2023-11-21T00:00:00
|
XOM
| 97.204954
| 97.662014
| 96.281504
| 97.438148
| 14,989,000
|
2023-11-22T00:00:00
|
XOM
| 95.684535
| 97.121016
| 95.087556
| 97.01841
| 18,072,000
|
2023-11-24T00:00:00
|
XOM
| 97.027717
| 98.380252
| 96.925118
| 97.540749
| 9,480,800
|
2023-11-27T00:00:00
|
XOM
| 97.102345
| 97.382181
| 96.244189
| 96.971756
| 18,013,500
|
2023-11-28T00:00:00
|
XOM
| 97.232936
| 97.857904
| 96.897135
| 96.915794
| 20,629,500
|
2023-11-29T00:00:00
|
XOM
| 97.260912
| 97.550079
| 94.807705
| 95.460648
| 26,802,100
|
2023-11-30T00:00:00
|
XOM
| 96.178894
| 97.456805
| 94.966278
| 95.833763
| 29,254,700
|
2023-12-01T00:00:00
|
XOM
| 95.609896
| 97.214277
| 95.348719
| 96.066956
| 17,845,300
|
2023-12-04T00:00:00
|
XOM
| 95.26478
| 96.412102
| 94.761078
| 95.544617
| 21,523,900
|
2023-12-05T00:00:00
|
XOM
| 95.395358
| 95.460653
| 93.548459
| 93.688377
| 22,250,300
|
2023-12-06T00:00:00
|
XOM
| 93.277958
| 93.94956
| 91.72954
| 92.447784
| 31,154,800
|
2023-12-07T00:00:00
|
XOM
| 93.147374
| 94.061494
| 91.49635
| 91.804169
| 29,990,700
|
2023-12-08T00:00:00
|
XOM
| 92.363821
| 93.082065
| 92.111974
| 92.8582
| 22,074,900
|
2023-12-11T00:00:00
|
XOM
| 93.091393
| 93.147358
| 91.953401
| 92.923492
| 22,252,300
|
2023-12-12T00:00:00
|
XOM
| 92.046686
| 92.046686
| 90.927354
| 91.459038
| 26,084,000
|
2023-12-13T00:00:00
|
XOM
| 91.44971
| 92.37316
| 91.095256
| 92.270554
| 19,915,400
|
2023-12-14T00:00:00
|
XOM
| 93.138035
| 95.274101
| 93.016777
| 94.751747
| 26,165,700
|
2023-12-15T00:00:00
|
XOM
| 93.828296
| 94.210739
| 93.567118
| 94.117462
| 55,527,000
|
2023-12-18T00:00:00
|
XOM
| 95.264762
| 96.178889
| 94.695766
| 94.817032
| 21,610,400
|
2023-12-19T00:00:00
|
XOM
| 95.143506
| 96.253516
| 94.947623
| 96.066956
| 18,904,700
|
2023-12-20T00:00:00
|
XOM
| 96.542687
| 96.953112
| 94.331997
| 94.462585
| 20,988,900
|
2023-12-21T00:00:00
|
XOM
| 94.649146
| 95.152847
| 94.033508
| 94.89167
| 19,250,900
|
2023-12-22T00:00:00
|
XOM
| 95.432669
| 96.020324
| 94.975609
| 95.059563
| 12,927,800
|
2023-12-26T00:00:00
|
XOM
| 95.833768
| 96.104274
| 95.255449
| 95.274101
| 16,835,100
|
2023-12-27T00:00:00
|
XOM
| 95.180832
| 95.656551
| 94.527882
| 94.826378
| 14,558,800
|
2023-12-28T00:00:00
|
XOM
| 94.57451
| 94.779722
| 93.399206
| 93.455177
| 16,329,300
|
2023-12-29T00:00:00
|
XOM
| 93.623084
| 93.828289
| 92.923499
| 93.2593
| 17,746,400
|
2024-01-02T00:00:00
|
XOM
| 94.136104
| 96.169564
| 94.07081
| 95.479309
| 23,483,000
|
2024-01-03T00:00:00
|
XOM
| 95.395357
| 96.654615
| 94.826368
| 96.281502
| 23,490,800
|
2024-01-04T00:00:00
|
XOM
| 97.083695
| 97.540755
| 95.190154
| 95.442001
| 19,395,200
|
2024-01-05T00:00:00
|
XOM
| 96.234857
| 96.4494
| 95.264766
| 95.731155
| 15,827,400
|
2024-01-08T00:00:00
|
XOM
| 93.958885
| 94.248045
| 92.251897
| 94.136108
| 23,370,100
|
2024-01-09T00:00:00
|
XOM
| 94.481244
| 94.481244
| 92.522408
| 92.970139
| 19,496,600
|
2024-01-10T00:00:00
|
XOM
| 93.091401
| 93.091401
| 91.561643
| 92.056015
| 18,206,100
|
2024-01-11T00:00:00
|
XOM
| 92.382492
| 92.81157
| 91.934755
| 92.037361
| 15,833,400
|
2024-01-12T00:00:00
|
XOM
| 93.408538
| 93.884258
| 92.503741
| 93.231308
| 18,041,700
|
2024-01-16T00:00:00
|
XOM
| 93.110048
| 93.287278
| 90.973982
| 91.12323
| 20,235,700
|
2024-01-17T00:00:00
|
XOM
| 90.106507
| 91.375088
| 90.087855
| 90.460968
| 18,384,000
|
2024-01-18T00:00:00
|
XOM
| 90.479621
| 90.563568
| 89.378941
| 90.293068
| 20,940,300
|
2024-01-19T00:00:00
|
XOM
| 90.218425
| 90.498255
| 89.929266
| 90.432961
| 20,088,400
|
2024-01-22T00:00:00
|
XOM
| 90.19977
| 90.572884
| 89.332285
| 90.311707
| 19,955,900
|
2024-01-23T00:00:00
|
XOM
| 90.302375
| 91.878774
| 90.227758
| 91.328438
| 15,863,400
|
2024-01-24T00:00:00
|
XOM
| 91.710874
| 92.951473
| 91.169861
| 92.904831
| 17,330,600
|
2024-01-25T00:00:00
|
XOM
| 93.567112
| 95.311412
| 92.923499
| 95.264771
| 22,089,500
|
2024-01-26T00:00:00
|
XOM
| 95.115525
| 96.15091
| 94.387958
| 96.076286
| 20,817,200
|
2024-01-29T00:00:00
|
XOM
| 96.057644
| 96.26285
| 95.012929
| 96.197556
| 18,317,500
|
2024-01-30T00:00:00
|
XOM
| 95.525956
| 97.829916
| 95.23679
| 97.801933
| 19,610,900
|
2024-01-31T00:00:00
|
XOM
| 97.699328
| 97.829916
| 95.861751
| 95.899063
| 22,415,300
|
2024-02-01T00:00:00
|
XOM
| 96.607966
| 97.018391
| 94.789049
| 95.507286
| 19,240,700
|
2024-02-02T00:00:00
|
XOM
| 96.775886
| 97.009081
| 94.779738
| 95.11554
| 21,973,400
|
2024-02-05T00:00:00
|
XOM
| 94.630479
| 95.497964
| 93.744341
| 94.723763
| 17,190,900
|
2024-02-06T00:00:00
|
XOM
| 95.208801
| 96.113598
| 94.742411
| 95.376701
| 13,347,900
|
2024-02-07T00:00:00
|
XOM
| 95.376699
| 95.824436
| 94.378625
| 95.348717
| 13,826,800
|
2024-02-08T00:00:00
|
XOM
| 95.460652
| 97.400835
| 95.246116
| 96.981087
| 19,636,900
|
2024-02-09T00:00:00
|
XOM
| 97.102341
| 97.792595
| 94.863668
| 94.928963
| 20,410,500
|
2024-02-12T00:00:00
|
XOM
| 95.292761
| 96.449406
| 95.143513
| 96.234863
| 18,173,100
|
2024-02-13T00:00:00
|
XOM
| 96.743257
| 97.05393
| 94.709725
| 95.406395
| 18,917,400
|
2024-02-14T00:00:00
|
XOM
| 95.905352
| 96.611438
| 94.540247
| 94.935654
| 17,651,300
|
2024-02-15T00:00:00
|
XOM
| 94.70971
| 97.854152
| 94.70971
| 97.656448
| 23,196,300
|
2024-02-16T00:00:00
|
XOM
| 97.920053
| 98.503746
| 97.458738
| 97.656448
| 20,151,400
|
2024-02-20T00:00:00
|
XOM
| 97.760009
| 98.02362
| 96.63969
| 96.733833
| 17,650,000
|
2024-02-21T00:00:00
|
XOM
| 96.988009
| 98.833254
| 96.959767
| 98.710861
| 20,991,300
|
2024-02-22T00:00:00
|
XOM
| 98.061269
| 99.23808
| 97.392834
| 98.626137
| 20,470,700
|
2024-02-23T00:00:00
|
XOM
| 97.797669
| 97.995372
| 96.85622
| 97.76001
| 15,975,900
|
2024-02-26T00:00:00
|
XOM
| 97.64703
| 98.795598
| 97.016261
| 98.145996
| 13,360,800
|
2024-02-27T00:00:00
|
XOM
| 98.550832
| 98.993313
| 97.769428
| 97.938889
| 16,360,000
|
2024-02-28T00:00:00
|
XOM
| 98.353118
| 99.256907
| 97.910636
| 98.211899
| 14,810,500
|
2024-02-29T00:00:00
|
XOM
| 98.550835
| 98.917999
| 98.11777
| 98.4002
| 17,566,100
|
2024-03-01T00:00:00
|
XOM
| 99.529937
| 100.160706
| 99.209841
| 99.642906
| 18,460,100
|
2024-03-04T00:00:00
|
XOM
| 99.473443
| 99.652314
| 97.938878
| 98.249557
| 18,138,000
|
2024-03-05T00:00:00
|
XOM
| 98.409597
| 100.047715
| 98.211894
| 99.454605
| 19,952,700
|
2024-03-06T00:00:00
|
XOM
| 100.377236
| 101.27161
| 99.934754
| 100.518448
| 20,472,800
|
2024-03-07T00:00:00
|
XOM
| 100.358394
| 101.657597
| 100.358394
| 101.083313
| 15,195,400
|
2024-03-08T00:00:00
|
XOM
| 100.95152
| 102.053013
| 100.518447
| 102.03418
| 16,281,500
|
2024-03-11T00:00:00
|
XOM
| 101.911791
| 102.730854
| 101.05507
| 102.636703
| 17,577,300
|
2024-03-12T00:00:00
|
XOM
| 102.674369
| 102.881489
| 101.704678
| 101.977699
| 14,957,200
|
2024-03-13T00:00:00
|
XOM
| 102.749687
| 103.888839
| 102.721445
| 103.116852
| 17,122,200
|
2024-03-14T00:00:00
|
XOM
| 103.399293
| 105.018585
| 103.267491
| 104.943268
| 22,121,000
|
2024-03-15T00:00:00
|
XOM
| 104.359553
| 105.724657
| 104.359553
| 104.754959
| 38,264,400
|
2024-03-18T00:00:00
|
XOM
| 105.244537
| 106.251887
| 104.594935
| 105.724678
| 16,770,500
|
2024-03-19T00:00:00
|
XOM
| 105.649351
| 106.844988
| 105.498716
| 106.468407
| 14,878,800
|
2024-03-20T00:00:00
|
XOM
| 106.12008
| 106.760265
| 105.564621
| 106.374268
| 16,119,700
|
2024-03-21T00:00:00
|
XOM
| 106.308353
| 107.240392
| 105.978848
| 106.844978
| 14,878,000
|
2024-03-22T00:00:00
|
XOM
| 106.835569
| 107.033272
| 106.21421
| 106.844978
| 14,701,900
|
2024-03-25T00:00:00
|
XOM
| 107.165085
| 109.000907
| 107.165085
| 107.937073
| 14,011,700
|
2024-03-26T00:00:00
|
XOM
| 107.946497
| 108.24776
| 106.769686
| 107.127434
| 13,152,300
|
2024-03-27T00:00:00
|
XOM
| 106.835578
| 108.323062
| 106.769677
| 108.238335
| 12,415,700
|
2024-03-28T00:00:00
|
XOM
| 108.76554
| 109.631671
| 108.323058
| 109.433968
| 18,482,100
|
2024-04-01T00:00:00
|
XOM
| 109.594018
| 110.375415
| 108.62432
| 110.140053
| 13,817,000
|
2024-04-02T00:00:00
|
XOM
| 111.015597
| 112.59723
| 110.460146
| 112.295967
| 19,919,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.