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
|
|---|---|---|---|---|---|---|
2024-08-26T00:00:00
|
XOM
| 112.665269
| 113.794218
| 111.861607
| 113.669838
| 13,671,000
|
2024-08-27T00:00:00
|
XOM
| 113.813343
| 114.243879
| 112.320837
| 112.588722
| 9,991,600
|
2024-08-28T00:00:00
|
XOM
| 111.938157
| 112.493066
| 111.230174
| 111.47892
| 10,742,900
|
2024-08-29T00:00:00
|
XOM
| 112.129499
| 113.650714
| 111.316275
| 113.019264
| 10,753,900
|
2024-08-30T00:00:00
|
XOM
| 111.737246
| 112.914027
| 111.258877
| 112.837494
| 13,284,700
|
2024-09-03T00:00:00
|
XOM
| 110.828338
| 111.067522
| 109.106217
| 110.47435
| 15,725,100
|
2024-09-04T00:00:00
|
XOM
| 110.30214
| 111.124934
| 109.048818
| 109.125351
| 12,620,600
|
2024-09-05T00:00:00
|
XOM
| 110.091642
| 110.292556
| 108.17817
| 108.273842
| 17,200,800
|
2024-09-06T00:00:00
|
XOM
| 108.675674
| 109.240152
| 106.896151
| 107.766777
| 13,467,700
|
2024-09-09T00:00:00
|
XOM
| 107.986833
| 111.124927
| 107.785919
| 110.034248
| 21,645,300
|
2024-09-10T00:00:00
|
XOM
| 110.120359
| 110.407382
| 105.403648
| 106.025528
| 20,913,400
|
2024-09-11T00:00:00
|
XOM
| 105.987252
| 106.149896
| 103.107474
| 104.973114
| 19,571,900
|
2024-09-12T00:00:00
|
XOM
| 105.145325
| 106.513458
| 105.011382
| 106.417786
| 15,919,500
|
2024-09-13T00:00:00
|
XOM
| 106.647395
| 107.604132
| 106.130757
| 106.34124
| 10,035,400
|
2024-09-16T00:00:00
|
XOM
| 107.202321
| 108.19732
| 106.857895
| 107.833763
| 11,729,000
|
2024-09-17T00:00:00
|
XOM
| 107.46062
| 109.421933
| 107.269276
| 109.24015
| 12,202,600
|
2024-09-18T00:00:00
|
XOM
| 109.173181
| 110.627417
| 108.886157
| 109.622849
| 12,569,900
|
2024-09-19T00:00:00
|
XOM
| 111.134496
| 112.49306
| 110.206461
| 110.981415
| 12,660,600
|
2024-09-20T00:00:00
|
XOM
| 110.464772
| 110.512611
| 109.307122
| 110.28299
| 36,206,200
|
2024-09-23T00:00:00
|
XOM
| 110.340404
| 112.693974
| 110.13949
| 112.282578
| 16,066,300
|
2024-09-24T00:00:00
|
XOM
| 112.741808
| 113.04797
| 111.775509
| 111.985992
| 11,984,900
|
2024-09-25T00:00:00
|
XOM
| 111.450206
| 111.985984
| 109.106205
| 109.804619
| 13,816,000
|
2024-09-26T00:00:00
|
XOM
| 106.331683
| 108.57045
| 106.331683
| 107.919868
| 16,887,900
|
2024-09-27T00:00:00
|
XOM
| 108.838322
| 111.067512
| 108.350385
| 110.809196
| 15,964,000
|
2024-09-30T00:00:00
|
XOM
| 110.464778
| 112.311279
| 109.98641
| 112.148636
| 13,247,600
|
2024-10-01T00:00:00
|
XOM
| 111.01969
| 115.382406
| 110.914449
| 114.741394
| 23,235,900
|
2024-10-02T00:00:00
|
XOM
| 116.654869
| 117.506364
| 114.999712
| 116.262604
| 17,129,700
|
2024-10-03T00:00:00
|
XOM
| 116.62616
| 117.841212
| 115.698125
| 117.276741
| 16,524,300
|
2024-10-04T00:00:00
|
XOM
| 117.869913
| 119.773823
| 117.133229
| 119.429398
| 19,752,300
|
2024-10-07T00:00:00
|
XOM
| 119.831226
| 120.874065
| 119.4581
| 119.946037
| 15,714,400
|
2024-10-08T00:00:00
|
XOM
| 118.520493
| 118.654435
| 116.013848
| 116.760101
| 14,818,500
|
2024-10-09T00:00:00
|
XOM
| 115.669426
| 117.276744
| 115.573754
| 116.807938
| 11,144,900
|
2024-10-10T00:00:00
|
XOM
| 117.831654
| 118.348285
| 116.999291
| 117.812515
| 10,243,300
|
2024-10-11T00:00:00
|
XOM
| 117.774247
| 118.664012
| 117.621173
| 118.262184
| 8,294,800
|
2024-10-14T00:00:00
|
XOM
| 117.908191
| 118.884066
| 117.315019
| 118.711853
| 9,808,100
|
2024-10-15T00:00:00
|
XOM
| 115.592886
| 116.673996
| 114.59788
| 115.143219
| 15,771,300
|
2024-10-16T00:00:00
|
XOM
| 115.659857
| 116.186065
| 115.382403
| 115.439812
| 8,426,800
|
2024-10-17T00:00:00
|
XOM
| 115.535484
| 116.320008
| 114.530908
| 115.143219
| 11,204,900
|
2024-10-18T00:00:00
|
XOM
| 115.229329
| 115.420673
| 113.995138
| 114.817932
| 12,898,600
|
2024-10-21T00:00:00
|
XOM
| 115.745959
| 116.224328
| 114.54047
| 114.884895
| 10,177,800
|
2024-10-22T00:00:00
|
XOM
| 115.057114
| 115.946879
| 114.750959
| 115.478073
| 9,201,400
|
2024-10-23T00:00:00
|
XOM
| 114.779664
| 115.525918
| 114.234325
| 115.066681
| 8,320,300
|
2024-10-24T00:00:00
|
XOM
| 114.808357
| 115.229324
| 113.975994
| 114.416092
| 9,905,600
|
2024-10-25T00:00:00
|
XOM
| 114.999701
| 115.219754
| 114.157776
| 114.320419
| 10,714,600
|
2024-10-28T00:00:00
|
XOM
| 111.737229
| 113.861185
| 111.71809
| 113.755943
| 11,844,500
|
2024-10-29T00:00:00
|
XOM
| 113.449792
| 114.014263
| 112.005118
| 112.206032
| 14,731,000
|
2024-10-30T00:00:00
|
XOM
| 112.569599
| 113.153201
| 111.44065
| 111.641563
| 12,303,700
|
2024-10-31T00:00:00
|
XOM
| 112.081671
| 113.535908
| 111.632004
| 111.727676
| 20,512,000
|
2024-11-01T00:00:00
|
XOM
| 114.741395
| 114.760527
| 109.871603
| 109.976845
| 20,939,300
|
2024-11-04T00:00:00
|
XOM
| 111.048397
| 113.564611
| 110.914454
| 113.478508
| 14,965,400
|
2024-11-05T00:00:00
|
XOM
| 113.928165
| 114.052539
| 112.904458
| 113.813354
| 10,436,700
|
2024-11-06T00:00:00
|
XOM
| 115.908603
| 116.635724
| 114.138642
| 115.765091
| 20,807,700
|
2024-11-07T00:00:00
|
XOM
| 116.052127
| 116.243471
| 114.43524
| 115.908615
| 12,184,400
|
2024-11-08T00:00:00
|
XOM
| 115.745958
| 116.166917
| 114.483066
| 115.870331
| 12,836,000
|
2024-11-11T00:00:00
|
XOM
| 115.765095
| 116.358274
| 114.87533
| 115.258026
| 11,969,700
|
2024-11-12T00:00:00
|
XOM
| 115.889472
| 116.061685
| 114.655281
| 115.143219
| 11,972,800
|
2024-11-13T00:00:00
|
XOM
| 115.353703
| 116.769676
| 113.660283
| 116.214767
| 15,127,900
|
2024-11-14T00:00:00
|
XOM
| 117.352987
| 117.565192
| 116.07007
| 116.291924
| 13,041,800
|
2024-11-15T00:00:00
|
XOM
| 116.13759
| 116.947848
| 114.912546
| 115.086174
| 19,051,700
|
2024-11-18T00:00:00
|
XOM
| 115.549201
| 116.349819
| 115.047606
| 116.050789
| 14,239,700
|
2024-11-19T00:00:00
|
XOM
| 115.510604
| 115.510604
| 114.015475
| 114.430252
| 11,584,400
|
2024-11-20T00:00:00
|
XOM
| 114.951143
| 116.205124
| 114.439907
| 116.060432
| 11,360,900
|
2024-11-21T00:00:00
|
XOM
| 116.793519
| 118.21148
| 116.01219
| 117.613426
| 14,675,400
|
2024-11-22T00:00:00
|
XOM
| 117.507323
| 118.848113
| 117.333695
| 117.478386
| 13,323,400
|
2024-11-25T00:00:00
|
XOM
| 117.131136
| 117.565202
| 115.375568
| 115.722824
| 26,580,300
|
2024-11-26T00:00:00
|
XOM
| 115.298388
| 115.443079
| 113.677863
| 113.793617
| 14,827,300
|
2024-11-27T00:00:00
|
XOM
| 113.909368
| 114.526718
| 113.272738
| 113.494598
| 11,079,100
|
2024-11-29T00:00:00
|
XOM
| 113.282386
| 114.304857
| 112.809728
| 113.783974
| 9,426,500
|
2024-12-02T00:00:00
|
XOM
| 113.870788
| 114.015472
| 112.684329
| 113.677864
| 12,687,300
|
2024-12-03T00:00:00
|
XOM
| 114.51708
| 114.51708
| 113.108768
| 113.50425
| 11,756,600
|
2024-12-04T00:00:00
|
XOM
| 113.340267
| 113.3885
| 109.829131
| 110.234261
| 19,520,600
|
2024-12-05T00:00:00
|
XOM
| 110.649031
| 111.526819
| 110.022041
| 110.716553
| 15,751,200
|
2024-12-06T00:00:00
|
XOM
| 110.485054
| 110.706907
| 109.481871
| 109.549393
| 16,171,100
|
2024-12-09T00:00:00
|
XOM
| 110.581513
| 110.870895
| 108.758423
| 108.903114
| 17,412,600
|
2024-12-10T00:00:00
|
XOM
| 109.56868
| 109.848414
| 107.793823
| 108.681252
| 20,990,900
|
2024-12-11T00:00:00
|
XOM
| 108.034979
| 108.411172
| 107.176487
| 107.957809
| 32,392,200
|
2024-12-12T00:00:00
|
XOM
| 107.639475
| 108.401508
| 106.858153
| 107.861336
| 14,543,300
|
2024-12-13T00:00:00
|
XOM
| 107.93851
| 107.93851
| 106.346922
| 106.916031
| 13,106,100
|
2024-12-16T00:00:00
|
XOM
| 106.298694
| 106.491618
| 104.330921
| 104.629944
| 20,256,100
|
2024-12-17T00:00:00
|
XOM
| 103.443489
| 104.340565
| 103.009423
| 104.186234
| 17,554,000
|
2024-12-18T00:00:00
|
XOM
| 103.761801
| 104.977196
| 102.546405
| 102.652512
| 17,114,500
|
2024-12-19T00:00:00
|
XOM
| 103.588176
| 103.858262
| 101.485352
| 101.774734
| 20,565,600
|
2024-12-20T00:00:00
|
XOM
| 101.71685
| 102.382425
| 101.128444
| 102.121986
| 40,141,200
|
2024-12-23T00:00:00
|
XOM
| 101.581816
| 102.826149
| 101.205624
| 102.536774
| 12,285,100
|
2024-12-24T00:00:00
|
XOM
| 102.748972
| 103.395258
| 101.958001
| 102.633224
| 7,807,000
|
2024-12-26T00:00:00
|
XOM
| 102.748968
| 103.240916
| 102.189507
| 102.720032
| 9,652,400
|
2024-12-27T00:00:00
|
XOM
| 102.53676
| 104.166926
| 102.025517
| 102.710388
| 11,943,900
|
2024-12-30T00:00:00
|
XOM
| 102.536776
| 102.787566
| 101.774743
| 102.015892
| 11,080,800
|
2024-12-31T00:00:00
|
XOM
| 102.411364
| 104.080122
| 102.035171
| 103.761803
| 12,387,800
|
2025-01-02T00:00:00
|
XOM
| 104.44667
| 105.141182
| 103.096232
| 103.511009
| 12,685,400
|
2025-01-03T00:00:00
|
XOM
| 104.176578
| 104.649228
| 103.655694
| 104.041534
| 14,237,900
|
2025-01-06T00:00:00
|
XOM
| 104.40808
| 105.893562
| 103.713569
| 103.925781
| 15,623,700
|
2025-01-07T00:00:00
|
XOM
| 105.0833
| 106.163645
| 104.446662
| 104.900024
| 12,625,900
|
2025-01-08T00:00:00
|
XOM
| 103.511007
| 103.896848
| 102.257034
| 103.144463
| 17,858,100
|
2025-01-10T00:00:00
|
XOM
| 104.851792
| 106.202231
| 102.035168
| 102.768265
| 19,304,500
|
2025-01-13T00:00:00
|
XOM
| 103.337379
| 105.748873
| 103.337379
| 105.420914
| 17,073,400
|
2025-01-14T00:00:00
|
XOM
| 104.938624
| 105.874286
| 104.012611
| 105.835701
| 11,191,200
|
2025-01-15T00:00:00
|
XOM
| 106.154012
| 107.774537
| 105.594544
| 107.562325
| 14,521,100
|
2025-01-16T00:00:00
|
XOM
| 107.253648
| 107.735947
| 106.636306
| 107.379044
| 10,366,600
|
2025-01-17T00:00:00
|
XOM
| 107.099303
| 108.874167
| 106.896739
| 108.343636
| 19,298,500
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.