symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-22 00:00:00
| open
float64 0
362,812,483B
⌀ | high
float64 0
413,437,503B
⌀ | low
float64 0
293,624,993B
⌀ | close
float64 0
300,037,516B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
ZG
|
2014-04-09
| 27.723728 | 29.759899 | 27.574057 | 29.560337 | 7,114,730 | 29.560337 |
ZG
|
2014-04-10
| 29.438728 | 29.88151 | 28.574991 | 29.176802 | 6,584,933 | 29.176802 |
ZG
|
2014-04-11
| 28.606174 | 29.083256 | 26.442158 | 27.143747 | 11,501,585 | 27.143747 |
ZG
|
2014-04-14
| 27.455566 | 28.101028 | 26.644838 | 27.125038 | 6,219,977 | 27.125038 |
ZG
|
2014-04-15
| 27.081385 | 28.353601 | 26.392267 | 28.23823 | 6,608,024 | 28.23823 |
ZG
|
2014-04-16
| 28.599937 | 29.388838 | 27.988775 | 29.323355 | 4,813,386 | 29.323355 |
ZG
|
2014-04-17
| 29.314001 | 30.236982 | 28.914873 | 29.856564 | 4,796,710 | 29.856564 |
ZG
|
2014-04-21
| 29.657 | 32.641098 | 29.473028 | 32.117245 | 11,043,305 | 32.117245 |
ZG
|
2014-04-22
| 31.71188 | 33.713753 | 31.696289 | 32.690987 | 10,563,217 | 32.690987 |
ZG
|
2014-04-23
| 32.354225 | 32.740879 | 31.587152 | 31.849079 | 5,170,646 | 31.849079 |
ZG
|
2014-04-24
| 32.023697 | 32.600559 | 31.496725 | 32.301216 | 4,457,089 | 32.301216 |
ZG
|
2014-04-25
| 31.861553 | 31.961334 | 28.883692 | 28.927345 | 8,895,256 | 28.927345 |
ZG
|
2014-04-28
| 29.111319 | 29.285936 | 27.087622 | 28.39102 | 8,090,940 | 28.39102 |
ZG
|
2014-04-29
| 29.048956 | 32.662926 | 29.048956 | 32.379169 | 10,963,771 | 32.379169 |
ZG
|
2014-04-30
| 31.515434 | 34.605549 | 31.181789 | 33.894608 | 11,963,072 | 33.894608 |
ZG
|
2014-05-01
| 33.757404 | 34.720924 | 32.859371 | 33.37075 | 7,973,243 | 33.37075 |
ZG
|
2014-05-02
| 33.102589 | 33.735577 | 32.637978 | 33.320862 | 5,434,262 | 33.320862 |
ZG
|
2014-05-05
| 32.775181 | 33.988152 | 32.647335 | 33.657623 | 4,746,681 | 33.657623 |
ZG
|
2014-05-06
| 33.308388 | 34.377922 | 31.97069 | 32.092297 | 6,877,412 | 32.092297 |
ZG
|
2014-05-07
| 32.204552 | 32.273151 | 28.999065 | 29.195511 | 18,622,728 | 29.195511 |
ZG
|
2014-05-08
| 29.775492 | 32.54755 | 28.687246 | 30.367945 | 12,806,513 | 30.367945 |
ZG
|
2014-05-09
| 29.635174 | 30.608046 | 28.999065 | 30.424072 | 6,016,332 | 30.424072 |
ZG
|
2014-05-12
| 30.433428 | 31.640162 | 30.049891 | 31.12878 | 4,958,663 | 31.12878 |
ZG
|
2014-05-13
| 31.166199 | 32.011227 | 30.841908 | 31.786716 | 4,852,191 | 31.786716 |
ZG
|
2014-05-14
| 31.640162 | 32.123482 | 30.707827 | 30.776426 | 3,265,367 | 30.776426 |
ZG
|
2014-05-15
| 30.732773 | 32.273151 | 29.538509 | 31.93639 | 6,663,505 | 31.93639 |
ZG
|
2014-05-16
| 32.026817 | 33.364513 | 31.72747 | 33.305271 | 5,535,603 | 33.305271 |
ZG
|
2014-05-19
| 33.28656 | 35.045216 | 33.074524 | 34.465233 | 10,640,826 | 34.465233 |
ZG
|
2014-05-20
| 34.084812 | 34.611786 | 33.058933 | 33.364513 | 5,441,317 | 33.364513 |
ZG
|
2014-05-21
| 33.52354 | 34.187714 | 33.062054 | 34.000626 | 3,585,105 | 34.000626 |
ZG
|
2014-05-22
| 34.343624 | 36.389149 | 34.17836 | 35.647022 | 6,608,344 | 35.647022 |
ZG
|
2014-05-23
| 35.827877 | 37.368256 | 35.260368 | 37.346432 | 5,668,693 | 37.346432 |
ZG
|
2014-05-27
| 37.39632 | 38.543812 | 36.847523 | 37.542873 | 6,280,268 | 37.542873 |
ZG
|
2014-05-28
| 37.262238 | 38.553165 | 37.056438 | 38.054256 | 6,100,676 | 38.054256 |
ZG
|
2014-05-29
| 38.150921 | 38.571873 | 37.234177 | 38.088554 | 4,258,575 | 38.088554 |
ZG
|
2014-05-30
| 37.786095 | 37.885876 | 36.429684 | 36.800747 | 5,441,317 | 36.800747 |
ZG
|
2014-06-02
| 35.328968 | 36.806984 | 35.235424 | 36.788277 | 6,871,960 | 36.788277 |
ZG
|
2014-06-03
| 36.435921 | 36.753975 | 35.802933 | 36.329903 | 4,205,660 | 36.329903 |
ZG
|
2014-06-04
| 36.192703 | 36.978485 | 35.625195 | 36.772686 | 3,031,577 | 36.772686 |
ZG
|
2014-06-05
| 36.451511 | 37.012787 | 35.862175 | 36.632366 | 3,522,569 | 36.632366 |
ZG
|
2014-06-06
| 37.072029 | 37.106331 | 36.598068 | 36.838165 | 2,862,889 | 36.838165 |
ZG
|
2014-06-09
| 37.012787 | 37.012787 | 36.092922 | 36.482693 | 2,321,227 | 36.482693 |
ZG
|
2014-06-10
| 36.398502 | 36.913002 | 36.323666 | 36.891174 | 3,202,510 | 36.891174 |
ZG
|
2014-06-11
| 36.541939 | 38.652946 | 36.513878 | 38.412846 | 6,116,390 | 38.412846 |
ZG
|
2014-06-12
| 38.503273 | 39.382603 | 37.187405 | 37.449329 | 6,061,871 | 37.449329 |
ZG
|
2014-06-13
| 37.84222 | 38.914875 | 37.499222 | 38.344246 | 3,679,070 | 38.344246 |
ZG
|
2014-06-16
| 38.222637 | 40.59869 | 38.110386 | 40.539444 | 5,227,089 | 40.539444 |
ZG
|
2014-06-17
| 40.215153 | 41.356407 | 39.928284 | 40.879326 | 5,974,000 | 40.879326 |
ZG
|
2014-06-18
| 40.907391 | 41.191143 | 39.653881 | 40.473965 | 4,285,835 | 40.473965 |
ZG
|
2014-06-19
| 40.5145 | 41.153725 | 40.14032 | 40.863735 | 3,162,743 | 40.863735 |
ZG
|
2014-06-20
| 40.735889 | 42.095417 | 40.22451 | 41.911446 | 4,962,512 | 41.911446 |
ZG
|
2014-06-23
| 41.951981 | 42.703461 | 41.256626 | 41.777363 | 3,884,639 | 41.777363 |
ZG
|
2014-06-24
| 41.768005 | 44.019333 | 41.138134 | 41.25351 | 8,536,072 | 41.25351 |
ZG
|
2014-06-25
| 41.48737 | 43.888371 | 41.163082 | 43.766762 | 5,843,475 | 43.766762 |
ZG
|
2014-06-26
| 43.436234 | 43.788586 | 42.213905 | 43.043343 | 5,387,439 | 43.043343 |
ZG
|
2014-06-27
| 42.404118 | 43.804176 | 41.331463 | 43.302151 | 16,404,446 | 43.302151 |
ZG
|
2014-06-30
| 43.670097 | 45.366386 | 43.660744 | 44.56813 | 5,592,687 | 44.56813 |
ZG
|
2014-07-01
| 44.530712 | 44.951668 | 43.751167 | 43.869659 | 3,953,269 | 43.869659 |
ZG
|
2014-07-02
| 44.069225 | 45.213596 | 43.414406 | 43.685688 | 4,007,147 | 43.685688 |
ZG
|
2014-07-03
| 43.797943 | 44.55254 | 43.345806 | 44.349861 | 2,174,667 | 44.349861 |
ZG
|
2014-07-07
| 44.066105 | 44.215778 | 42.148426 | 42.204552 | 5,192,133 | 42.204552 |
ZG
|
2014-07-08
| 42.033054 | 42.064236 | 39.893982 | 40.629871 | 6,987,091 | 40.629871 |
ZG
|
2014-07-09
| 41.166199 | 41.998753 | 40.757717 | 41.587154 | 4,296,418 | 41.587154 |
ZG
|
2014-07-10
| 40.106018 | 41.312752 | 38.665421 | 40.979107 | 6,321,318 | 40.979107 |
ZG
|
2014-07-11
| 40.979107 | 41.627689 | 40.286873 | 40.90427 | 3,702,482 | 40.90427 |
ZG
|
2014-07-14
| 41.088245 | 42.329281 | 40.770191 | 40.982227 | 4,566,447 | 40.982227 |
ZG
|
2014-07-15
| 41.004055 | 41.562206 | 39.494854 | 40.23698 | 3,943,648 | 40.23698 |
ZG
|
2014-07-16
| 40.692238 | 41.159962 | 40.23698 | 40.324291 | 2,319,302 | 40.324291 |
ZG
|
2014-07-17
| 39.987526 | 40.617397 | 38.431557 | 38.562519 | 4,415,398 | 38.562519 |
ZG
|
2014-07-18
| 38.57811 | 39.663239 | 38.521984 | 38.727783 | 3,103,735 | 38.727783 |
ZG
|
2014-07-21
| 38.974117 | 39.738071 | 38.462738 | 39.516682 | 2,733,326 | 39.516682 |
ZG
|
2014-07-22
| 39.457436 | 40.199562 | 39.055191 | 39.476147 | 2,496,650 | 39.476147 |
ZG
|
2014-07-23
| 39.688183 | 39.850327 | 38.824448 | 39.435612 | 2,116,620 | 39.435612 |
ZG
|
2014-07-24
| 39.812908 | 49.145618 | 39.16433 | 45.450577 | 24,970,985 | 45.450577 |
ZG
|
2014-07-25
| 44.745869 | 49.660118 | 44.434052 | 49.535393 | 14,401,996 | 49.535393 |
ZG
|
2014-07-28
| 47.439976 | 51.41877 | 46.12722 | 49.990646 | 28,148,480 | 49.990646 |
ZG
|
2014-07-29
| 49.738071 | 50.14032 | 46.507641 | 46.732147 | 12,460,799 | 46.732147 |
ZG
|
2014-07-30
| 47.121922 | 47.168694 | 45.840347 | 46.276894 | 5,082,133 | 46.276894 |
ZG
|
2014-07-31
| 46.124104 | 46.124104 | 44.371689 | 44.755222 | 4,554,261 | 44.755222 |
ZG
|
2014-08-01
| 44.593079 | 45.66885 | 43.205486 | 44.558777 | 4,291,607 | 44.558777 |
ZG
|
2014-08-04
| 45.129402 | 45.930775 | 44.904896 | 45.15435 | 3,403,268 | 45.15435 |
ZG
|
2014-08-05
| 45.266605 | 45.519176 | 43.20237 | 43.985031 | 6,409,510 | 43.985031 |
ZG
|
2014-08-06
| 42.734642 | 44.253197 | 41.821018 | 43.124416 | 6,167,382 | 43.124416 |
ZG
|
2014-08-07
| 43.660744 | 44.343624 | 43.030869 | 43.635796 | 3,109,187 | 43.635796 |
ZG
|
2014-08-08
| 44.128468 | 44.240723 | 42.946678 | 43.536015 | 1,785,978 | 43.536015 |
ZG
|
2014-08-11
| 42.067352 | 42.843781 | 41.63081 | 42.338634 | 3,789,712 | 42.338634 |
ZG
|
2014-08-12
| 42.341751 | 42.728409 | 40.879326 | 41.356407 | 4,291,287 | 41.356407 |
ZG
|
2014-08-13
| 41.746181 | 42.918617 | 41.400063 | 42.201435 | 4,251,841 | 42.201435 |
ZG
|
2014-08-14
| 42.210789 | 42.690987 | 41.471779 | 41.730591 | 4,067,438 | 41.730591 |
ZG
|
2014-08-15
| 42.316807 | 43.713753 | 41.870907 | 43.305271 | 5,602,308 | 43.305271 |
ZG
|
2014-08-18
| 43.713753 | 43.810413 | 42.812595 | 43.130653 | 3,605,309 | 43.130653 |
ZG
|
2014-08-19
| 43.395699 | 43.688805 | 42.874962 | 43.295914 | 2,549,244 | 43.295914 |
ZG
|
2014-08-20
| 43.171188 | 44.593079 | 42.999687 | 44.066105 | 3,870,849 | 44.066105 |
ZG
|
2014-08-21
| 44.430931 | 45.61272 | 43.829124 | 45.226067 | 4,747,322 | 45.226067 |
ZG
|
2014-08-22
| 45.213596 | 45.834114 | 44.773933 | 45.790459 | 3,359,012 | 45.790459 |
ZG
|
2014-08-25
| 46.220768 | 46.317432 | 44.748985 | 45.194885 | 3,325,659 | 45.194885 |
ZG
|
2014-08-26
| 45.416279 | 46.03056 | 44.901775 | 45.777985 | 2,024,258 | 45.777985 |
ZG
|
2014-08-27
| 46.064857 | 46.083569 | 44.62114 | 44.99844 | 2,422,568 | 44.99844 |
ZG
|
2014-08-28
| 45.110695 | 45.304024 | 44.449642 | 44.658558 | 2,428,020 | 44.658558 |
ZG
|
2014-08-29
| 44.992207 | 45.213596 | 44.153416 | 44.733395 | 1,690,089 | 44.733395 |
Subsets and Splits
AAPL Prices from 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.