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
|
|---|---|---|---|---|---|---|
2024-04-03T00:00:00
|
XOM
| 112.484265
| 112.738453
| 111.778179
| 112.314804
| 16,504,300
|
2024-04-04T00:00:00
|
XOM
| 112.079444
| 112.860841
| 111.693447
| 112.710213
| 18,467,400
|
2024-04-05T00:00:00
|
XOM
| 112.95499
| 114.997932
| 112.634894
| 114.263603
| 21,720,600
|
2024-04-08T00:00:00
|
XOM
| 113.990589
| 114.611942
| 113.171527
| 113.491623
| 17,513,900
|
2024-04-09T00:00:00
|
XOM
| 113.915279
| 114.527222
| 113.293919
| 114.08474
| 14,132,300
|
2024-04-10T00:00:00
|
XOM
| 114.122383
| 115.299193
| 113.661075
| 115.044998
| 17,409,200
|
2024-04-11T00:00:00
|
XOM
| 115.506309
| 115.506309
| 113.2939
| 114.659004
| 17,555,900
|
2024-04-12T00:00:00
|
XOM
| 115.751083
| 116.504244
| 112.663133
| 113.322151
| 21,556,200
|
2024-04-15T00:00:00
|
XOM
| 113.999993
| 114.564867
| 112.456018
| 112.672554
| 15,029,500
|
2024-04-16T00:00:00
|
XOM
| 112.559572
| 113.180932
| 111.015597
| 111.740517
| 18,082,200
|
2024-04-17T00:00:00
|
XOM
| 111.608726
| 112.36188
| 110.262454
| 111.684036
| 14,538,600
|
2024-04-18T00:00:00
|
XOM
| 112.032366
| 112.71021
| 111.062675
| 111.580467
| 13,821,400
|
2024-04-19T00:00:00
|
XOM
| 112.183003
| 113.849364
| 111.985292
| 112.86084
| 21,572,400
|
2024-04-22T00:00:00
|
XOM
| 112.277144
| 114.451887
| 111.49574
| 113.501022
| 16,340,700
|
2024-04-23T00:00:00
|
XOM
| 112.973814
| 113.971747
| 112.456014
| 113.943504
| 13,929,800
|
2024-04-24T00:00:00
|
XOM
| 113.256247
| 114.160037
| 112.399526
| 113.962334
| 12,101,200
|
2024-04-25T00:00:00
|
XOM
| 113.943499
| 114.63076
| 112.408941
| 114.225937
| 16,041,000
|
2024-04-26T00:00:00
|
XOM
| 112.03236
| 112.126504
| 109.415135
| 111.053253
| 27,289,500
|
2024-04-29T00:00:00
|
XOM
| 110.864975
| 113.020893
| 110.864975
| 112.634895
| 17,309,900
|
2024-04-30T00:00:00
|
XOM
| 112.135921
| 113.162096
| 111.072087
| 111.3451
| 21,083,300
|
2024-05-01T00:00:00
|
XOM
| 111.354518
| 111.533396
| 108.887928
| 109.236259
| 27,777,700
|
2024-05-02T00:00:00
|
XOM
| 109.452801
| 110.394249
| 109.113879
| 109.433968
| 25,513,600
|
2024-05-03T00:00:00
|
XOM
| 109.208015
| 109.273917
| 107.447504
| 109.208015
| 28,023,300
|
2024-05-06T00:00:00
|
XOM
| 109.838791
| 111.411008
| 109.584603
| 109.914108
| 31,401,300
|
2024-05-07T00:00:00
|
XOM
| 110.413073
| 110.695511
| 109.142119
| 109.368065
| 30,122,000
|
2024-05-08T00:00:00
|
XOM
| 108.935004
| 110.102398
| 108.652573
| 109.349243
| 18,957,200
|
2024-05-09T00:00:00
|
XOM
| 109.396315
| 111.589892
| 109.386906
| 111.505165
| 17,564,000
|
2024-05-10T00:00:00
|
XOM
| 111.599295
| 111.712271
| 110.695505
| 111.053253
| 13,648,100
|
2024-05-13T00:00:00
|
XOM
| 111.486313
| 112.070014
| 110.262435
| 111.00618
| 15,060,600
|
2024-05-14T00:00:00
|
XOM
| 110.844845
| 111.746482
| 110.550628
| 111.680046
| 15,079,100
|
2024-05-15T00:00:00
|
XOM
| 111.623093
| 112.790476
| 110.170978
| 112.543716
| 18,244,300
|
2024-05-16T00:00:00
|
XOM
| 112.50575
| 113.227064
| 111.556655
| 111.869858
| 15,745,200
|
2024-05-17T00:00:00
|
XOM
| 112.277982
| 113.730097
| 111.955286
| 113.549767
| 15,104,500
|
2024-05-20T00:00:00
|
XOM
| 113.635181
| 113.787033
| 112.515248
| 112.629135
| 11,551,300
|
2024-05-21T00:00:00
|
XOM
| 112.372881
| 113.369427
| 111.784439
| 111.850876
| 14,495,000
|
2024-05-22T00:00:00
|
XOM
| 111.480744
| 111.480744
| 109.108006
| 109.60154
| 17,879,300
|
2024-05-23T00:00:00
|
XOM
| 109.715409
| 111.528185
| 107.589438
| 107.731804
| 15,979,800
|
2024-05-24T00:00:00
|
XOM
| 108.994099
| 109.221887
| 107.285732
| 107.646385
| 12,212,900
|
2024-05-28T00:00:00
|
XOM
| 107.741301
| 109.250366
| 107.314211
| 109.013092
| 13,978,300
|
2024-05-29T00:00:00
|
XOM
| 108.69989
| 108.718876
| 107.067445
| 107.845703
| 13,902,000
|
2024-05-30T00:00:00
|
XOM
| 107.504021
| 108.320243
| 107.209803
| 108.18737
| 14,683,700
|
2024-05-31T00:00:00
|
XOM
| 108.31075
| 111.509197
| 108.187363
| 111.290909
| 29,037,400
|
2024-06-03T00:00:00
|
XOM
| 110.379795
| 110.436738
| 107.969092
| 108.623962
| 19,589,300
|
2024-06-04T00:00:00
|
XOM
| 107.247766
| 107.333181
| 105.273646
| 106.934563
| 19,412,200
|
2024-06-05T00:00:00
|
XOM
| 107.143376
| 107.428108
| 105.805156
| 107.361671
| 14,863,500
|
2024-06-06T00:00:00
|
XOM
| 107.010499
| 108.234832
| 106.403078
| 108.168396
| 13,154,100
|
2024-06-07T00:00:00
|
XOM
| 107.99755
| 109.051047
| 106.934561
| 107.01049
| 13,289,200
|
2024-06-10T00:00:00
|
XOM
| 107.304714
| 108.405668
| 106.963039
| 107.3237
| 15,239,700
|
2024-06-11T00:00:00
|
XOM
| 106.763732
| 106.93457
| 105.643799
| 106.460022
| 12,462,400
|
2024-06-12T00:00:00
|
XOM
| 107.532501
| 107.532501
| 104.912996
| 105.283142
| 13,606,800
|
2024-06-13T00:00:00
|
XOM
| 105.197718
| 105.216704
| 104.134736
| 104.438446
| 14,466,900
|
2024-06-14T00:00:00
|
XOM
| 104.419459
| 104.599789
| 103.062253
| 103.555786
| 13,313,400
|
2024-06-17T00:00:00
|
XOM
| 103.612736
| 103.887975
| 102.673134
| 102.843971
| 21,147,900
|
2024-06-18T00:00:00
|
XOM
| 103.47986
| 105.083834
| 103.261572
| 103.812042
| 17,762,900
|
2024-06-20T00:00:00
|
XOM
| 104.315071
| 106.887119
| 104.011354
| 106.05191
| 17,433,200
|
2024-06-21T00:00:00
|
XOM
| 106.203771
| 106.963043
| 105.121803
| 105.121803
| 52,212,500
|
2024-06-24T00:00:00
|
XOM
| 105.957001
| 108.699885
| 105.957001
| 108.244324
| 16,266,700
|
2024-06-25T00:00:00
|
XOM
| 108.301268
| 108.718872
| 107.684354
| 108.548035
| 14,188,900
|
2024-06-26T00:00:00
|
XOM
| 108.567013
| 108.975124
| 107.380643
| 108.585999
| 15,771,800
|
2024-06-27T00:00:00
|
XOM
| 109.136463
| 109.136463
| 108.301262
| 109.051048
| 16,812,700
|
2024-06-28T00:00:00
|
XOM
| 109.962186
| 110.607571
| 108.842253
| 109.259857
| 24,565,900
|
2024-07-01T00:00:00
|
XOM
| 109.819816
| 110.797383
| 108.699883
| 109.107994
| 11,972,900
|
2024-07-02T00:00:00
|
XOM
| 110.000144
| 110.038108
| 107.712821
| 108.367699
| 13,326,700
|
2024-07-03T00:00:00
|
XOM
| 108.453113
| 109.772362
| 108.453113
| 108.918175
| 7,732,900
|
2024-07-05T00:00:00
|
XOM
| 108.775822
| 108.794801
| 106.95356
| 107.598946
| 12,631,000
|
2024-07-08T00:00:00
|
XOM
| 106.668814
| 107.769768
| 105.748191
| 106.469505
| 13,350,500
|
2024-07-09T00:00:00
|
XOM
| 105.453978
| 106.811184
| 104.988923
| 105.292633
| 11,727,000
|
2024-07-10T00:00:00
|
XOM
| 105.273645
| 106.260705
| 104.799097
| 106.22274
| 10,004,100
|
2024-07-11T00:00:00
|
XOM
| 105.757693
| 107.551483
| 105.283146
| 107.485046
| 13,082,700
|
2024-07-12T00:00:00
|
XOM
| 108.187363
| 108.339221
| 106.896593
| 107.504013
| 11,684,900
|
2024-07-15T00:00:00
|
XOM
| 108.453116
| 110.246913
| 107.798246
| 109.345268
| 13,032,500
|
2024-07-16T00:00:00
|
XOM
| 108.529045
| 110.427236
| 107.921625
| 110.133018
| 13,614,100
|
2024-07-17T00:00:00
|
XOM
| 110.797386
| 112.164086
| 110.617063
| 111.651573
| 13,602,800
|
2024-07-18T00:00:00
|
XOM
| 111.945796
| 113.815515
| 111.461763
| 112.752533
| 13,033,600
|
2024-07-19T00:00:00
|
XOM
| 112.553208
| 112.828447
| 109.971675
| 110.161491
| 16,157,700
|
2024-07-22T00:00:00
|
XOM
| 109.316791
| 110.038106
| 108.747336
| 109.402206
| 12,065,900
|
2024-07-23T00:00:00
|
XOM
| 108.965629
| 109.307304
| 107.409114
| 107.636902
| 11,251,700
|
2024-07-24T00:00:00
|
XOM
| 107.978573
| 109.33578
| 107.314209
| 109.155457
| 14,925,200
|
2024-07-25T00:00:00
|
XOM
| 109.307305
| 112.021719
| 108.728357
| 111.452263
| 17,021,700
|
2024-07-26T00:00:00
|
XOM
| 110.825855
| 112.021717
| 110.541131
| 111.357353
| 11,252,500
|
2024-07-29T00:00:00
|
XOM
| 111.347854
| 111.41429
| 109.506607
| 110.189957
| 8,861,800
|
2024-07-30T00:00:00
|
XOM
| 110.436734
| 112.562706
| 110.313354
| 112.154594
| 12,483,900
|
2024-07-31T00:00:00
|
XOM
| 113.549753
| 113.663647
| 112.524728
| 112.5532
| 15,137,700
|
2024-08-01T00:00:00
|
XOM
| 112.325431
| 113.407399
| 110.436734
| 110.996696
| 15,051,500
|
2024-08-02T00:00:00
|
XOM
| 110.066587
| 112.818965
| 109.544581
| 110.93026
| 20,403,800
|
2024-08-05T00:00:00
|
XOM
| 109.658465
| 110.12352
| 107.485036
| 108.927658
| 18,025,900
|
2024-08-06T00:00:00
|
XOM
| 108.623948
| 109.743881
| 107.84569
| 108.348717
| 13,647,800
|
2024-08-07T00:00:00
|
XOM
| 109.573049
| 111.158043
| 109.392725
| 109.791344
| 13,660,700
|
2024-08-08T00:00:00
|
XOM
| 110.17098
| 112.097642
| 109.838798
| 111.88884
| 13,851,000
|
2024-08-09T00:00:00
|
XOM
| 111.88885
| 113.236563
| 111.38583
| 112.79998
| 12,151,900
|
2024-08-12T00:00:00
|
XOM
| 113.46435
| 114.052784
| 112.012228
| 112.942345
| 13,228,900
|
2024-08-13T00:00:00
|
XOM
| 112.258993
| 112.477288
| 111.5187
| 111.860374
| 11,585,100
|
2024-08-14T00:00:00
|
XOM
| 112.088168
| 113.796542
| 111.642092
| 112.894897
| 12,194,500
|
2024-08-15T00:00:00
|
XOM
| 113.134071
| 114.454364
| 113.009698
| 113.593307
| 11,579,400
|
2024-08-16T00:00:00
|
XOM
| 112.88532
| 113.354126
| 112.569603
| 113.057533
| 10,056,000
|
2024-08-19T00:00:00
|
XOM
| 113.277582
| 115.286726
| 113.057529
| 113.401955
| 12,417,500
|
2024-08-20T00:00:00
|
XOM
| 113.516765
| 113.516765
| 109.555877
| 109.622849
| 15,632,000
|
2024-08-21T00:00:00
|
XOM
| 110.034249
| 110.570019
| 108.838328
| 108.924431
| 11,752,400
|
2024-08-22T00:00:00
|
XOM
| 108.857454
| 110.034242
| 108.723511
| 109.766357
| 10,609,500
|
2024-08-23T00:00:00
|
XOM
| 110.053376
| 111.670263
| 110.053376
| 111.287567
| 10,381,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.