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
|
|---|---|---|---|---|---|---|
2025-06-13T00:00:00
|
XOM
| 110.349
| 110.525794
| 108.708745
| 110.1231
| 28,540,200
|
2025-06-16T00:00:00
|
XOM
| 109.828443
| 111.144581
| 109.15073
| 110.476692
| 22,986,100
|
2025-06-17T00:00:00
|
XOM
| 111.9205
| 112.883049
| 111.095464
| 111.969612
| 19,451,700
|
2025-06-18T00:00:00
|
XOM
| 112.568749
| 113.187526
| 110.928494
| 111.174042
| 17,968,900
|
2025-06-20T00:00:00
|
XOM
| 111.429406
| 112.991091
| 111.164218
| 112.657143
| 36,273,300
|
2025-06-23T00:00:00
|
XOM
| 114.621522
| 114.86707
| 109.180198
| 109.749863
| 26,631,100
|
2025-06-24T00:00:00
|
XOM
| 107.304219
| 108.964122
| 105.988089
| 106.410423
| 24,828,300
|
2025-06-25T00:00:00
|
XOM
| 106.184517
| 107.294388
| 105.781815
| 106.439888
| 17,483,200
|
2025-06-26T00:00:00
|
XOM
| 106.999742
| 108.473026
| 106.616688
| 108.031036
| 18,304,800
|
2025-06-27T00:00:00
|
XOM
| 107.981931
| 108.139078
| 106.439894
| 107.4319
| 22,002,100
|
2025-06-30T00:00:00
|
XOM
| 106.705079
| 106.901514
| 105.801466
| 105.880043
| 19,199,000
|
2025-07-01T00:00:00
|
XOM
| 106.204157
| 107.687265
| 105.241615
| 107.294388
| 15,536,900
|
2025-07-02T00:00:00
|
XOM
| 108.040857
| 109.376635
| 106.891697
| 109.072159
| 11,892,200
|
2025-07-03T00:00:00
|
XOM
| 108.885537
| 110.466863
| 108.649814
| 110.201668
| 11,223,600
|
2025-07-07T00:00:00
|
XOM
| 109.55343
| 110.054349
| 108.25694
| 109.131088
| 15,415,900
|
2025-07-08T00:00:00
|
XOM
| 108.914999
| 112.421415
| 108.87571
| 112.156227
| 17,913,400
|
2025-07-09T00:00:00
|
XOM
| 111.891044
| 112.234809
| 111.252619
| 111.773186
| 10,652,100
|
2025-07-10T00:00:00
|
XOM
| 111.684777
| 113.21699
| 111.056176
| 112.883049
| 14,901,700
|
2025-07-11T00:00:00
|
XOM
| 112.804474
| 113.69827
| 112.470533
| 113.374146
| 11,683,900
|
2025-07-14T00:00:00
|
XOM
| 113.17771
| 113.17771
| 111.203507
| 111.891037
| 13,220,300
|
2025-07-15T00:00:00
|
XOM
| 111.635675
| 112.028545
| 110.594549
| 110.899033
| 10,959,300
|
2025-07-16T00:00:00
|
XOM
| 110.869557
| 111.478518
| 110.103451
| 110.23114
| 11,158,900
|
2025-07-17T00:00:00
|
XOM
| 109.504317
| 110.231143
| 109.11144
| 109.671295
| 13,151,400
|
2025-07-18T00:00:00
|
XOM
| 109.131088
| 109.740048
| 105.428229
| 105.850571
| 32,366,600
|
2025-07-21T00:00:00
|
XOM
| 105.683598
| 106.832758
| 105.526451
| 106.125587
| 17,010,400
|
2025-07-22T00:00:00
|
XOM
| 106.056834
| 107.490829
| 105.693421
| 106.606857
| 13,970,900
|
2025-07-23T00:00:00
|
XOM
| 106.98991
| 108.040852
| 106.911333
| 107.972099
| 12,002,700
|
2025-07-24T00:00:00
|
XOM
| 107.706916
| 108.973934
| 107.186349
| 108.816788
| 15,647,200
|
2025-07-25T00:00:00
|
XOM
| 108.757855
| 109.003403
| 107.746194
| 108.433731
| 10,548,900
|
2025-07-28T00:00:00
|
XOM
| 109.02305
| 110.113281
| 108.865896
| 109.455215
| 12,353,000
|
2025-07-29T00:00:00
|
XOM
| 109.907019
| 110.987426
| 109.425748
| 110.86956
| 15,928,000
|
2025-07-30T00:00:00
|
XOM
| 110.407939
| 110.604374
| 109.27842
| 109.907021
| 12,996,900
|
2025-07-31T00:00:00
|
XOM
| 108.394448
| 110.496333
| 108.394448
| 109.651649
| 17,233,700
|
2025-08-01T00:00:00
|
XOM
| 110.005239
| 110.535623
| 106.921164
| 107.687271
| 19,652,000
|
2025-08-04T00:00:00
|
XOM
| 107.274752
| 107.962282
| 105.182683
| 105.457703
| 19,129,500
|
2025-08-05T00:00:00
|
XOM
| 105.310369
| 105.899681
| 104.180849
| 105.330009
| 21,314,300
|
2025-08-06T00:00:00
|
XOM
| 106.380951
| 107.107777
| 104.475508
| 104.613014
| 15,321,800
|
2025-08-07T00:00:00
|
XOM
| 105.231796
| 106.135409
| 104.004059
| 104.062988
| 13,468,300
|
2025-08-08T00:00:00
|
XOM
| 104.603198
| 105.595211
| 104.06299
| 104.897858
| 14,417,700
|
2025-08-11T00:00:00
|
XOM
| 105.202331
| 105.614849
| 103.65047
| 103.945129
| 13,570,700
|
2025-08-12T00:00:00
|
XOM
| 104.446036
| 105.369296
| 103.896012
| 104.239777
| 14,109,400
|
2025-08-13T00:00:00
|
XOM
| 104.112099
| 105.683601
| 103.856728
| 105.683601
| 17,958,700
|
2025-08-14T00:00:00
|
XOM
| 105.6345
| 105.673781
| 104.544268
| 105.467522
| 13,683,500
|
2025-08-15T00:00:00
|
XOM
| 105.269256
| 106.627372
| 105.031332
| 105.56665
| 19,271,900
|
2025-08-18T00:00:00
|
XOM
| 105.180036
| 106.300243
| 104.753764
| 105.794662
| 13,040,000
|
2025-08-19T00:00:00
|
XOM
| 105.279164
| 106.528241
| 105.229602
| 106.488586
| 16,113,600
|
2025-08-20T00:00:00
|
XOM
| 106.944601
| 108.382033
| 106.746338
| 107.588966
| 18,959,700
|
2025-08-21T00:00:00
|
XOM
| 107.479916
| 108.619946
| 107.023906
| 108.282898
| 12,194,900
|
2025-08-22T00:00:00
|
XOM
| 108.649683
| 110.443995
| 108.649683
| 110.315117
| 13,586,700
|
2025-08-25T00:00:00
|
XOM
| 109.938413
| 110.949565
| 109.581534
| 110.771126
| 9,744,900
|
2025-08-26T00:00:00
|
XOM
| 110.404338
| 110.840518
| 109.403093
| 110.523293
| 18,143,900
|
2025-08-27T00:00:00
|
XOM
| 110.453907
| 112.000386
| 110.453907
| 111.772377
| 15,262,600
|
2025-08-28T00:00:00
|
XOM
| 111.891338
| 112.664574
| 111.098272
| 112.367172
| 14,189,800
|
2025-08-29T00:00:00
|
XOM
| 112.733962
| 113.794683
| 112.595176
| 113.299019
| 14,597,900
|
2025-09-02T00:00:00
|
XOM
| 113.189977
| 114.240783
| 112.347348
| 113.695557
| 15,206,700
|
2025-09-03T00:00:00
|
XOM
| 112.981795
| 113.437805
| 110.493556
| 110.939659
| 14,920,100
|
2025-09-04T00:00:00
|
XOM
| 111.137921
| 112.149074
| 110.414247
| 111.425407
| 12,864,400
|
2025-09-05T00:00:00
|
XOM
| 110.632343
| 110.810783
| 108.074712
| 108.282898
| 16,826,700
|
2025-09-08T00:00:00
|
XOM
| 108.77856
| 109.095785
| 107.41052
| 108.897514
| 15,440,500
|
2025-09-09T00:00:00
|
XOM
| 109.57162
| 111.534455
| 109.57162
| 109.690582
| 14,899,500
|
2025-09-10T00:00:00
|
XOM
| 110.196166
| 111.584021
| 109.878934
| 111.524544
| 15,837,600
|
2025-09-11T00:00:00
|
XOM
| 110.434082
| 111.792198
| 109.908679
| 111.167664
| 11,534,500
|
2025-09-12T00:00:00
|
XOM
| 111.88142
| 112.238299
| 110.909914
| 111.187492
| 11,105,700
|
2025-09-15T00:00:00
|
XOM
| 111.207315
| 111.484886
| 110.354771
| 111.375839
| 12,880,500
|
2025-09-16T00:00:00
|
XOM
| 111.980551
| 114.320089
| 111.802111
| 113.685638
| 17,208,000
|
2025-09-17T00:00:00
|
XOM
| 113.53694
| 114.488615
| 113.061106
| 114.290352
| 13,302,000
|
2025-09-18T00:00:00
|
XOM
| 114.171385
| 114.349824
| 112.416735
| 112.942139
| 14,628,700
|
2025-09-19T00:00:00
|
XOM
| 112.912404
| 112.991712
| 111.663327
| 111.841766
| 38,746,500
|
2025-09-22T00:00:00
|
XOM
| 111.47497
| 111.821942
| 110.592688
| 111.048698
| 15,611,500
|
2025-09-23T00:00:00
|
XOM
| 111.742637
| 113.755034
| 111.50472
| 112.961967
| 25,369,100
|
2025-09-24T00:00:00
|
XOM
| 113.576589
| 114.756273
| 113.477457
| 113.566673
| 14,756,100
|
2025-09-25T00:00:00
|
XOM
| 113.645986
| 114.895063
| 113.417984
| 114.587746
| 15,012,600
|
2025-09-26T00:00:00
|
XOM
| 114.954536
| 117.333728
| 114.914882
| 116.203613
| 18,568,900
|
2025-09-29T00:00:00
|
XOM
| 115.053672
| 115.489859
| 112.684395
| 113.22963
| 19,189,300
|
2025-09-30T00:00:00
|
XOM
| 112.367173
| 112.505959
| 110.969403
| 111.772377
| 18,076,200
|
2025-10-01T00:00:00
|
XOM
| 111.584016
| 112.040027
| 110.325032
| 111.018959
| 16,614,000
|
2025-10-02T00:00:00
|
XOM
| 110.999139
| 112.109423
| 110.067287
| 110.325035
| 13,062,600
|
2025-10-03T00:00:00
|
XOM
| 110.929746
| 112.763703
| 110.929746
| 112.277954
| 12,950,100
|
2025-10-06T00:00:00
|
XOM
| 112.307695
| 113.774858
| 112.198648
| 113.209801
| 12,036,800
|
2025-10-07T00:00:00
|
XOM
| 113.080925
| 113.517112
| 110.771126
| 113.269279
| 11,945,000
|
2025-10-08T00:00:00
|
XOM
| 113.388236
| 114.012778
| 112.426653
| 113.031357
| 12,301,000
|
2025-10-09T00:00:00
|
XOM
| 113.437809
| 114.508447
| 111.76246
| 111.930992
| 10,976,200
|
2025-10-10T00:00:00
|
XOM
| 111.286622
| 111.643501
| 109.750059
| 109.76989
| 13,811,600
|
2025-10-13T00:00:00
|
XOM
| 110.572865
| 111.326277
| 110.354771
| 111.266792
| 10,296,500
|
2025-10-14T00:00:00
|
XOM
| 109.799628
| 111.980549
| 109.750058
| 111.31636
| 11,167,200
|
2025-10-15T00:00:00
|
XOM
| 111.821942
| 112.585262
| 110.007808
| 110.642258
| 12,182,900
|
2025-10-16T00:00:00
|
XOM
| 110.909918
| 111.217235
| 109.432839
| 109.680672
| 11,782,200
|
2025-10-17T00:00:00
|
XOM
| 110.662081
| 111.930989
| 110.215986
| 111.266792
| 13,460,100
|
2025-10-20T00:00:00
|
XOM
| 111.028874
| 112.168904
| 111.009051
| 111.722801
| 9,523,600
|
2025-10-21T00:00:00
|
XOM
| 111.911159
| 112.377085
| 111.018961
| 111.732719
| 9,202,300
|
2025-10-22T00:00:00
|
XOM
| 112.466301
| 114.181304
| 112.099514
| 113.715378
| 12,938,800
|
2025-10-23T00:00:00
|
XOM
| 115.618731
| 115.836824
| 114.359746
| 114.974373
| 15,001,100
|
2025-10-24T00:00:00
|
XOM
| 115.341156
| 115.460118
| 114.181302
| 114.389481
| 9,919,400
|
2025-10-27T00:00:00
|
XOM
| 114.696791
| 114.984277
| 114.101995
| 114.934715
| 10,975,400
|
2025-10-28T00:00:00
|
XOM
| 114.488611
| 115.172631
| 113.992946
| 114.0326
| 9,535,200
|
2025-10-29T00:00:00
|
XOM
| 113.923552
| 116.035088
| 113.814505
| 115.440285
| 12,570,600
|
2025-10-30T00:00:00
|
XOM
| 115.420467
| 115.509683
| 113.53694
| 113.695557
| 16,172,900
|
2025-10-31T00:00:00
|
XOM
| 112.991713
| 114.230875
| 111.643505
| 113.368416
| 20,213,400
|
2025-11-03T00:00:00
|
XOM
| 113.507202
| 113.992951
| 112.654658
| 112.773621
| 12,290,300
|
2025-11-04T00:00:00
|
XOM
| 112.39691
| 113.3585
| 111.534458
| 113.150322
| 16,860,700
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.