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
|
|---|---|---|---|---|---|---|
2025-01-21T00:00:00
|
XOM
| 108.083204
| 108.208599
| 107.195768
| 107.523735
| 20,416,300
|
2025-01-22T00:00:00
|
XOM
| 107.263289
| 107.620193
| 105.527017
| 105.652412
| 15,718,000
|
2025-01-23T00:00:00
|
XOM
| 106.404805
| 107.205423
| 105.729589
| 106.250473
| 13,726,800
|
2025-01-24T00:00:00
|
XOM
| 106.337276
| 106.790639
| 104.572068
| 104.813217
| 14,235,900
|
2025-01-27T00:00:00
|
XOM
| 105.15083
| 106.539846
| 104.552777
| 106.26976
| 15,926,700
|
2025-01-28T00:00:00
|
XOM
| 106.501264
| 106.944978
| 103.974015
| 104.215164
| 15,862,000
|
2025-01-29T00:00:00
|
XOM
| 103.896848
| 104.928967
| 103.665346
| 104.822861
| 12,345,500
|
2025-01-30T00:00:00
|
XOM
| 105.372675
| 105.961081
| 104.851791
| 105.690994
| 14,346,300
|
2025-01-31T00:00:00
|
XOM
| 106.63631
| 106.63631
| 102.343844
| 103.048004
| 20,376,500
|
2025-02-03T00:00:00
|
XOM
| 102.864731
| 103.50137
| 101.591462
| 103.298798
| 14,623,200
|
2025-02-04T00:00:00
|
XOM
| 102.932249
| 106.375863
| 102.758621
| 106.067192
| 14,835,700
|
2025-02-05T00:00:00
|
XOM
| 105.854985
| 106.115431
| 105.237643
| 105.990028
| 13,364,400
|
2025-02-06T00:00:00
|
XOM
| 106.84851
| 107.118604
| 104.166929
| 104.591354
| 13,411,400
|
2025-02-07T00:00:00
|
XOM
| 104.928966
| 105.845338
| 104.485252
| 105.035072
| 10,051,600
|
2025-02-10T00:00:00
|
XOM
| 106.115422
| 107.099309
| 105.99002
| 107.041435
| 12,142,200
|
2025-02-11T00:00:00
|
XOM
| 107.64913
| 108.526918
| 106.896745
| 107.716652
| 12,713,100
|
2025-02-12T00:00:00
|
XOM
| 107.10353
| 107.278711
| 104.310368
| 104.475815
| 18,244,100
|
2025-02-13T00:00:00
|
XOM
| 104.281175
| 105.507441
| 103.668037
| 105.234932
| 15,460,000
|
2025-02-14T00:00:00
|
XOM
| 105.61449
| 107.278713
| 105.205737
| 105.341988
| 15,733,500
|
2025-02-18T00:00:00
|
XOM
| 105.721543
| 108.018357
| 105.419845
| 107.191116
| 20,060,300
|
2025-02-19T00:00:00
|
XOM
| 107.794515
| 109.12783
| 107.113253
| 107.346832
| 10,964,700
|
2025-02-20T00:00:00
|
XOM
| 107.609599
| 109.410065
| 107.006196
| 109.001312
| 16,325,800
|
2025-02-21T00:00:00
|
XOM
| 108.339524
| 108.855333
| 107.599871
| 107.726395
| 14,710,000
|
2025-02-24T00:00:00
|
XOM
| 107.959962
| 108.865063
| 107.366294
| 108.290855
| 13,153,500
|
2025-02-25T00:00:00
|
XOM
| 108.320056
| 109.127828
| 105.974578
| 106.792091
| 14,497,000
|
2025-02-26T00:00:00
|
XOM
| 106.801814
| 106.928338
| 105.614477
| 106.529312
| 10,446,400
|
2025-02-27T00:00:00
|
XOM
| 107.064593
| 108.310321
| 106.354135
| 107.200844
| 15,293,200
|
2025-02-28T00:00:00
|
XOM
| 107.161921
| 108.592565
| 106.412533
| 108.349258
| 18,821,700
|
2025-03-03T00:00:00
|
XOM
| 108.709345
| 109.157036
| 103.658307
| 104.87484
| 18,706,900
|
2025-03-04T00:00:00
|
XOM
| 103.512321
| 106.042708
| 103.103568
| 104.660728
| 19,394,900
|
2025-03-05T00:00:00
|
XOM
| 103.006243
| 103.483129
| 100.894344
| 102.616959
| 24,822,200
|
2025-03-06T00:00:00
|
XOM
| 102.607219
| 105.215465
| 101.565868
| 104.738586
| 17,150,200
|
2025-03-07T00:00:00
|
XOM
| 105.507436
| 107.444154
| 105.400381
| 106.101097
| 19,625,000
|
2025-03-10T00:00:00
|
XOM
| 106.354137
| 109.556052
| 106.159495
| 108.806671
| 22,749,100
|
2025-03-11T00:00:00
|
XOM
| 108.923457
| 109.098638
| 105.877262
| 106.237358
| 19,904,700
|
2025-03-12T00:00:00
|
XOM
| 106.1303
| 107.181379
| 105.517163
| 106.208153
| 14,051,500
|
2025-03-13T00:00:00
|
XOM
| 105.429582
| 107.852913
| 104.748319
| 105.760475
| 17,767,800
|
2025-03-14T00:00:00
|
XOM
| 106.023251
| 109.176501
| 105.410114
| 108.903999
| 15,890,100
|
2025-03-17T00:00:00
|
XOM
| 108.806673
| 111.43438
| 108.738548
| 110.714195
| 19,908,800
|
2025-03-18T00:00:00
|
XOM
| 111.035353
| 111.473309
| 109.556053
| 110.597404
| 15,998,700
|
2025-03-19T00:00:00
|
XOM
| 111.142413
| 112.719041
| 110.782324
| 112.320023
| 17,315,000
|
2025-03-20T00:00:00
|
XOM
| 111.648491
| 113.351636
| 111.152144
| 112.796898
| 16,230,800
|
2025-03-21T00:00:00
|
XOM
| 112.4076
| 112.884479
| 111.288389
| 112.4076
| 41,102,800
|
2025-03-24T00:00:00
|
XOM
| 112.582788
| 113.779859
| 112.485466
| 112.699577
| 14,207,500
|
2025-03-25T00:00:00
|
XOM
| 113.312702
| 114.490305
| 112.855285
| 113.468414
| 12,081,800
|
2025-03-26T00:00:00
|
XOM
| 114.52924
| 115.989079
| 114.52924
| 115.103439
| 14,110,800
|
2025-03-27T00:00:00
|
XOM
| 114.937996
| 115.882027
| 114.12049
| 114.73362
| 12,740,800
|
2025-03-28T00:00:00
|
XOM
| 114.937993
| 115.288355
| 114.101018
| 114.577904
| 10,233,400
|
2025-03-31T00:00:00
|
XOM
| 114.636289
| 116.69953
| 114.636289
| 115.745766
| 21,652,300
|
2025-04-01T00:00:00
|
XOM
| 116.028018
| 116.086409
| 114.772555
| 115.852837
| 12,425,400
|
2025-04-02T00:00:00
|
XOM
| 115.220227
| 115.658176
| 114.509776
| 115.492729
| 12,614,600
|
2025-04-03T00:00:00
|
XOM
| 111.307861
| 112.358939
| 109.225158
| 109.4198
| 21,204,600
|
2025-04-04T00:00:00
|
XOM
| 106.92834
| 107.862636
| 101.050054
| 101.546394
| 30,841,300
|
2025-04-07T00:00:00
|
XOM
| 97.702162
| 102.967318
| 95.823835
| 100.183891
| 35,068,500
|
2025-04-08T00:00:00
|
XOM
| 102.636416
| 102.772667
| 96.359111
| 98.071983
| 27,147,800
|
2025-04-09T00:00:00
|
XOM
| 96.709472
| 103.726431
| 95.502666
| 102.967316
| 30,063,300
|
2025-04-10T00:00:00
|
XOM
| 100.933272
| 101.001397
| 95.18151
| 97.254478
| 33,999,300
|
2025-04-11T00:00:00
|
XOM
| 97.614574
| 101.147382
| 96.145001
| 100.378532
| 22,884,600
|
2025-04-14T00:00:00
|
XOM
| 102.217924
| 102.276315
| 99.969774
| 100.621834
| 18,020,000
|
2025-04-15T00:00:00
|
XOM
| 100.865143
| 102.587757
| 100.242278
| 100.3396
| 13,164,900
|
2025-04-16T00:00:00
|
XOM
| 101.166842
| 102.762932
| 100.923535
| 101.400421
| 13,607,000
|
2025-04-17T00:00:00
|
XOM
| 101.887037
| 105.64369
| 101.663192
| 104.057327
| 17,916,500
|
2025-04-21T00:00:00
|
XOM
| 102.782399
| 102.80186
| 101.332294
| 102.529358
| 16,926,500
|
2025-04-22T00:00:00
|
XOM
| 103.298211
| 106.023247
| 103.298211
| 105.400383
| 13,147,000
|
2025-04-23T00:00:00
|
XOM
| 105.896718
| 106.373604
| 103.619373
| 104.495277
| 14,235,700
|
2025-04-24T00:00:00
|
XOM
| 105.079209
| 105.964841
| 104.096249
| 105.721535
| 9,849,600
|
2025-04-25T00:00:00
|
XOM
| 105.244659
| 105.848062
| 104.543936
| 105.663147
| 11,245,800
|
2025-04-28T00:00:00
|
XOM
| 105.838325
| 106.324938
| 104.796973
| 105.721535
| 13,890,900
|
2025-04-29T00:00:00
|
XOM
| 104.855376
| 105.916196
| 104.641265
| 105.458778
| 9,483,100
|
2025-04-30T00:00:00
|
XOM
| 104.54394
| 104.54394
| 101.361494
| 102.801865
| 20,379,300
|
2025-05-01T00:00:00
|
XOM
| 102.286051
| 104.057323
| 102.169269
| 102.947845
| 18,610,300
|
2025-05-02T00:00:00
|
XOM
| 104.835906
| 106.081634
| 101.750782
| 103.366333
| 16,581,900
|
2025-05-05T00:00:00
|
XOM
| 101.8481
| 101.857834
| 100.310401
| 100.505043
| 19,624,000
|
2025-05-06T00:00:00
|
XOM
| 101.108449
| 103.142495
| 100.70943
| 101.906494
| 16,303,400
|
2025-05-07T00:00:00
|
XOM
| 102.178997
| 102.470968
| 101.283631
| 101.809174
| 12,332,200
|
2025-05-08T00:00:00
|
XOM
| 102.519629
| 104.514745
| 102.519629
| 103.230087
| 19,196,500
|
2025-05-09T00:00:00
|
XOM
| 104.271428
| 104.865096
| 103.531774
| 104.436874
| 10,992,100
|
2025-05-12T00:00:00
|
XOM
| 107.317632
| 107.483086
| 105.419844
| 106.237358
| 14,244,600
|
2025-05-13T00:00:00
|
XOM
| 106.393061
| 107.551202
| 106.10109
| 106.529312
| 13,350,800
|
2025-05-14T00:00:00
|
XOM
| 105.945392
| 105.945392
| 105.040292
| 105.575569
| 15,494,900
|
2025-05-15T00:00:00
|
XOM
| 104.593369
| 106.714902
| 104.082633
| 106.646149
| 15,004,300
|
2025-05-16T00:00:00
|
XOM
| 106.714906
| 106.950629
| 105.536274
| 106.2631
| 14,042,500
|
2025-05-19T00:00:00
|
XOM
| 105.65413
| 105.65413
| 103.837081
| 104.573723
| 16,802,700
|
2025-05-20T00:00:00
|
XOM
| 104.495151
| 104.819275
| 102.913825
| 103.080795
| 12,429,300
|
2025-05-21T00:00:00
|
XOM
| 102.668274
| 103.10044
| 101.794126
| 101.813774
| 16,716,100
|
2025-05-22T00:00:00
|
XOM
| 101.224456
| 101.627157
| 100.075296
| 101.136063
| 13,417,400
|
2025-05-23T00:00:00
|
XOM
| 100.77265
| 101.627158
| 100.252091
| 101.194992
| 12,061,600
|
2025-05-27T00:00:00
|
XOM
| 101.646797
| 102.01021
| 101.067309
| 101.676262
| 13,043,600
|
2025-05-28T00:00:00
|
XOM
| 102.432555
| 102.570061
| 99.977081
| 100.291382
| 14,292,400
|
2025-05-29T00:00:00
|
XOM
| 100.458352
| 101.0182
| 99.937793
| 100.861053
| 13,825,300
|
2025-05-30T00:00:00
|
XOM
| 100.340499
| 100.566398
| 99.387773
| 100.478004
| 28,645,800
|
2025-06-02T00:00:00
|
XOM
| 101.902167
| 102.000385
| 100.399419
| 101.214638
| 17,290,500
|
2025-06-03T00:00:00
|
XOM
| 101.067314
| 102.79597
| 100.389601
| 101.951286
| 19,194,300
|
2025-06-04T00:00:00
|
XOM
| 102.069147
| 103.051337
| 100.478004
| 100.478004
| 15,648,500
|
2025-06-05T00:00:00
|
XOM
| 101.145892
| 101.214645
| 99.918155
| 100.016373
| 13,924,800
|
2025-06-06T00:00:00
|
XOM
| 100.92981
| 102.638817
| 100.851233
| 102.41291
| 15,487,800
|
2025-06-09T00:00:00
|
XOM
| 102.47184
| 103.964765
| 101.980745
| 103.100441
| 17,087,300
|
2025-06-10T00:00:00
|
XOM
| 104.190676
| 105.732713
| 104.043346
| 105.310371
| 17,634,800
|
2025-06-11T00:00:00
|
XOM
| 105.840755
| 107.441721
| 104.563905
| 107.363144
| 22,648,200
|
2025-06-12T00:00:00
|
XOM
| 106.980087
| 108.227472
| 106.292557
| 107.775665
| 17,469,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.