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
|
2015-01-26
| 33.021515 | 34.222015 | 32.438416 | 32.584969 | 4,563,882 | 32.584969 |
ZG
|
2015-01-27
| 32.235733 | 32.32616 | 31.237917 | 31.93639 | 2,646,737 | 31.93639 |
ZG
|
2015-01-28
| 32.117245 | 32.24509 | 30.486437 | 30.63299 | 4,261,462 | 30.63299 |
ZG
|
2015-01-29
| 30.714064 | 30.792017 | 29.700655 | 30.654818 | 2,898,166 | 30.654818 |
ZG
|
2015-01-30
| 30.511381 | 31.082008 | 29.962582 | 30.221392 | 3,723,968 | 30.221392 |
ZG
|
2015-02-02
| 30.187092 | 30.838791 | 29.354536 | 29.756783 | 4,851,229 | 29.756783 |
ZG
|
2015-02-03
| 30.477081 | 32.644215 | 29.6227 | 32.591206 | 5,540,413 | 32.591206 |
ZG
|
2015-02-04
| 31.799189 | 32.560024 | 31.537262 | 32.217026 | 3,327,583 | 32.217026 |
ZG
|
2015-02-05
| 32.179607 | 32.971626 | 31.686935 | 32.15778 | 3,209,566 | 32.15778 |
ZG
|
2015-02-06
| 31.923916 | 32.335518 | 30.261927 | 31.384472 | 9,700,854 | 31.384472 |
ZG
|
2015-02-09
| 31.247272 | 32.391644 | 30.969753 | 31.951981 | 6,483,913 | 31.951981 |
ZG
|
2015-02-10
| 32.023697 | 32.210789 | 31.035234 | 31.898972 | 6,195,283 | 31.898972 |
ZG
|
2015-02-11
| 31.908325 | 32.204552 | 31.234798 | 31.702526 | 3,912,861 | 31.702526 |
ZG
|
2015-02-12
| 32.117245 | 33.900841 | 31.870907 | 32.662926 | 9,932,400 | 32.662926 |
ZG
|
2015-02-13
| 32.996571 | 33.626442 | 32.647335 | 33.208607 | 5,116,448 | 33.208607 |
ZG
|
2015-02-17
| 34.599316 | 36.061741 | 33.364513 | 34.031803 | 20,159,843 | 34.031803 |
ZG
|
2015-02-18
| 34.031803 | 41.534145 | 33.988152 | 39.130028 | 33,902,480 | 39.130028 |
ZG
|
2015-02-19
| 38.977238 | 39.289055 | 36.984722 | 37.839104 | 16,795,700 | 37.839104 |
ZG
|
2015-02-20
| 38.285004 | 39.744308 | 37.929527 | 39.1082 | 12,397,300 | 39.1082 |
ZG
|
2015-02-23
| 38.079201 | 38.974117 | 37.499222 | 37.832867 | 8,144,497 | 37.832867 |
ZG
|
2015-02-24
| 37.38073 | 37.574059 | 36.482693 | 36.694729 | 7,079,132 | 36.694729 |
ZG
|
2015-02-25
| 36.551292 | 36.916122 | 34.908012 | 35.244778 | 8,634,527 | 35.244778 |
ZG
|
2015-02-26
| 36.273777 | 37.249767 | 35.915188 | 36.376675 | 6,710,968 | 36.376675 |
ZG
|
2015-02-27
| 36.314312 | 36.919239 | 35.357033 | 35.781105 | 5,183,153 | 35.781105 |
ZG
|
2015-03-02
| 35.980667 | 36.170876 | 35.173058 | 35.703148 | 3,690,616 | 35.703148 |
ZG
|
2015-03-03
| 35.506702 | 35.918304 | 34.70845 | 34.820705 | 3,867,642 | 34.820705 |
ZG
|
2015-03-04
| 34.748985 | 35.734329 | 34.047398 | 35.22295 | 8,612,078 | 35.22295 |
ZG
|
2015-03-05
| 35.244778 | 35.799812 | 35.173058 | 35.693794 | 3,262,160 | 35.693794 |
ZG
|
2015-03-06
| 35.332085 | 36.052383 | 34.767696 | 35.085751 | 5,179,626 | 35.085751 |
ZG
|
2015-03-09
| 35.054569 | 35.594013 | 34.455879 | 34.970379 | 3,244,201 | 34.970379 |
ZG
|
2015-03-10
| 34.830059 | 35.141876 | 34.290615 | 34.427814 | 3,611,403 | 34.427814 |
ZG
|
2015-03-11
| 34.549423 | 34.611786 | 33.458061 | 34.106644 | 3,364,464 | 34.106644 |
ZG
|
2015-03-12
| 34.55566 | 34.901775 | 32.469597 | 33.676334 | 9,785,840 | 33.676334 |
ZG
|
2015-03-13
| 33.526661 | 33.598377 | 32.584969 | 32.893669 | 4,145,368 | 32.893669 |
ZG
|
2015-03-16
| 33.436234 | 33.64827 | 32.285625 | 33.108826 | 3,019,070 | 33.108826 |
ZG
|
2015-03-17
| 32.834427 | 33.386341 | 32.600559 | 32.990334 | 2,253,238 | 32.990334 |
ZG
|
2015-03-18
| 33.040226 | 34.09417 | 32.740879 | 33.688805 | 2,865,455 | 33.688805 |
ZG
|
2015-03-19
| 33.539131 | 34.396633 | 33.454941 | 33.978794 | 2,709,274 | 33.978794 |
ZG
|
2015-03-20
| 34.091049 | 34.175243 | 33.04958 | 33.411289 | 5,406,681 | 33.411289 |
ZG
|
2015-03-23
| 33.352043 | 33.458061 | 32.962269 | 33.068287 | 3,987,263 | 33.068287 |
ZG
|
2015-03-24
| 33.040226 | 33.975677 | 32.91238 | 33.345806 | 3,509,420 | 33.345806 |
ZG
|
2015-03-25
| 33.50795 | 33.50795 | 31.658871 | 32.179607 | 4,171,666 | 32.179607 |
ZG
|
2015-03-26
| 32.033054 | 32.413471 | 31.150608 | 31.580917 | 4,023,182 | 31.580917 |
ZG
|
2015-03-27
| 31.602743 | 32.092297 | 31.156843 | 31.372 | 2,699,332 | 31.372 |
ZG
|
2015-03-30
| 31.590271 | 32.164017 | 31.431244 | 31.786716 | 2,592,539 | 31.786716 |
ZG
|
2015-03-31
| 31.259745 | 31.768007 | 30.938572 | 31.275335 | 4,123,881 | 31.275335 |
ZG
|
2015-04-01
| 31.209852 | 31.262861 | 30.043655 | 30.336763 | 4,897,089 | 30.336763 |
ZG
|
2015-04-02
| 30.776426 | 31.708761 | 30.776426 | 31.453072 | 4,736,098 | 31.453072 |
ZG
|
2015-04-06
| 30.392891 | 31.306517 | 30.146555 | 30.299345 | 7,109,919 | 30.299345 |
ZG
|
2015-04-07
| 30.3773 | 30.657936 | 29.482382 | 29.560337 | 6,706,799 | 29.560337 |
ZG
|
2015-04-08
| 29.438728 | 30.555037 | 29.43561 | 30.314936 | 5,159,422 | 30.314936 |
ZG
|
2015-04-09
| 30.470844 | 30.720299 | 29.9657 | 30.230745 | 2,074,288 | 30.230745 |
ZG
|
2015-04-10
| 30.364826 | 30.972872 | 30.174618 | 30.449018 | 3,287,496 | 30.449018 |
ZG
|
2015-04-13
| 30.392891 | 30.555037 | 28.927345 | 28.980354 | 8,428,958 | 28.980354 |
ZG
|
2015-04-14
| 26.083567 | 29.136265 | 25.279078 | 28.57811 | 38,439,743 | 28.57811 |
ZG
|
2015-04-15
| 28.896166 | 29.934519 | 28.687246 | 29.816027 | 10,503,246 | 29.816027 |
ZG
|
2015-04-16
| 29.678827 | 30.4802 | 29.348301 | 30.099783 | 8,180,416 | 30.099783 |
ZG
|
2015-04-17
| 29.912691 | 30.140318 | 29.395073 | 29.959463 | 5,105,223 | 29.959463 |
ZG
|
2015-04-20
| 30.009356 | 30.321173 | 29.423138 | 30.215155 | 4,699,217 | 30.215155 |
ZG
|
2015-04-21
| 30.29311 | 30.517618 | 29.987528 | 30.258808 | 2,992,452 | 30.258808 |
ZG
|
2015-04-22
| 30.402245 | 31.318991 | 30.36171 | 30.869972 | 4,726,477 | 30.869972 |
ZG
|
2015-04-23
| 30.614281 | 31.281572 | 30.283754 | 31.141254 | 3,425,397 | 31.141254 |
ZG
|
2015-04-24
| 31.531027 | 31.783598 | 30.611162 | 30.639227 | 3,569,070 | 30.639227 |
ZG
|
2015-04-27
| 30.726536 | 32.447769 | 30.620518 | 32.126598 | 5,102,658 | 32.126598 |
ZG
|
2015-04-28
| 31.93639 | 32.39476 | 31.562208 | 31.892735 | 3,696,388 | 31.892735 |
ZG
|
2015-04-29
| 31.658871 | 31.905207 | 30.966635 | 31.35017 | 3,050,498 | 31.35017 |
ZG
|
2015-04-30
| 30.904272 | 31.209852 | 30.140318 | 30.4459 | 5,133,124 | 30.4459 |
ZG
|
2015-05-01
| 30.308701 | 30.723417 | 29.88151 | 30.473963 | 5,153,008 | 30.473963 |
ZG
|
2015-05-04
| 30.68288 | 30.823198 | 29.703773 | 29.925163 | 5,215,544 | 29.925163 |
ZG
|
2015-05-05
| 29.756783 | 30.015591 | 28.490801 | 28.949175 | 6,224,787 | 28.949175 |
ZG
|
2015-05-06
| 28.983475 | 29.204865 | 28.300592 | 28.512629 | 4,531,812 | 28.512629 |
ZG
|
2015-05-07
| 28.646709 | 29.24852 | 28.534456 | 28.952291 | 4,031,199 | 28.952291 |
ZG
|
2015-05-08
| 29.226692 | 29.731836 | 28.6623 | 28.774555 | 5,497,760 | 28.774555 |
ZG
|
2015-05-11
| 30.520737 | 31.359526 | 29.84721 | 30.767073 | 14,345,232 | 30.767073 |
ZG
|
2015-05-12
| 30.773308 | 30.922981 | 30.024944 | 30.551918 | 12,167,358 | 30.551918 |
ZG
|
2015-05-13
| 30.402245 | 30.835672 | 28.917992 | 29.943872 | 19,886,928 | 29.943872 |
ZG
|
2015-05-14
| 30.202682 | 30.249454 | 29.310883 | 29.784845 | 5,371,725 | 29.784845 |
ZG
|
2015-05-15
| 29.632055 | 30.024944 | 28.967882 | 29.647646 | 5,779,655 | 29.647646 |
ZG
|
2015-05-18
| 29.594637 | 30.355473 | 29.391954 | 30.243217 | 4,923,066 | 30.243217 |
ZG
|
2015-05-19
| 30.336763 | 30.68288 | 29.769255 | 30.205799 | 5,182,833 | 30.205799 |
ZG
|
2015-05-20
| 30.143436 | 30.15279 | 29.092609 | 29.326473 | 5,985,866 | 29.326473 |
ZG
|
2015-05-21
| 29.310883 | 29.607109 | 29.055193 | 29.198627 | 5,110,355 | 29.198627 |
ZG
|
2015-05-22
| 29.080137 | 29.526037 | 28.927345 | 29.067663 | 5,018,955 | 29.067663 |
ZG
|
2015-05-26
| 29.064547 | 29.292173 | 28.787027 | 29.111319 | 2,663,093 | 29.111319 |
ZG
|
2015-05-27
| 29.111319 | 29.5884 | 28.924229 | 29.307764 | 3,503,968 | 29.307764 |
ZG
|
2015-05-28
| 29.136265 | 29.507328 | 28.936701 | 29.014654 | 2,532,889 | 29.014654 |
ZG
|
2015-05-29
| 28.930466 | 29.154972 | 28.409729 | 28.497038 | 3,845,193 | 28.497038 |
ZG
|
2015-06-01
| 28.534456 | 28.936701 | 27.951357 | 28.659184 | 4,089,566 | 28.659184 |
ZG
|
2015-06-02
| 28.50951 | 29.145618 | 28.431557 | 28.992828 | 4,816,914 | 28.992828 |
ZG
|
2015-06-03
| 28.640474 | 29.033365 | 28.260056 | 28.297474 | 5,961,172 | 28.297474 |
ZG
|
2015-06-04
| 28.141565 | 28.291239 | 27.427502 | 27.54911 | 6,022,425 | 27.54911 |
ZG
|
2015-06-05
| 27.545994 | 28.39102 | 27.545994 | 28.082319 | 5,650,734 | 28.082319 |
ZG
|
2015-06-08
| 28.01372 | 28.275646 | 27.446211 | 27.545994 | 4,699,859 | 27.545994 |
ZG
|
2015-06-09
| 27.561584 | 27.751793 | 26.913004 | 27.274712 | 4,680,617 | 27.274712 |
ZG
|
2015-06-10
| 27.433739 | 27.564701 | 26.913004 | 26.953539 | 4,024,785 | 26.953539 |
ZG
|
2015-06-11
| 26.972248 | 27.907701 | 26.972248 | 27.898348 | 5,851,492 | 27.898348 |
ZG
|
2015-06-12
| 27.75803 | 27.976301 | 26.83193 | 26.841286 | 5,017,993 | 26.841286 |
ZG
|
2015-06-15
| 26.691612 | 27.059557 | 26.180231 | 26.919239 | 4,258,575 | 26.919239 |
ZG
|
2015-06-16
| 26.74774 | 26.894295 | 26.510757 | 26.725912 | 2,259,973 | 26.725912 |
ZG
|
2015-06-17
| 26.881821 | 27.452448 | 26.772684 | 27.125038 | 3,617,496 | 27.125038 |
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.