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
|
2015-06-18
| 27.237293 | 27.41503 | 26.975367 | 27.121922 | 2,371,256 | 27.121922 |
ZG
|
2015-06-19
| 27.595884 | 28.54381 | 27.315248 | 28.303711 | 9,279,775 | 28.303711 |
ZG
|
2015-06-22
| 28.484566 | 28.977238 | 28.066729 | 28.119738 | 6,350,501 | 28.119738 |
ZG
|
2015-06-23
| 28.094793 | 29.186155 | 28.082319 | 29.126909 | 5,160,704 | 29.126909 |
ZG
|
2015-06-24
| 29.201746 | 29.295292 | 28.231993 | 28.534456 | 3,593,123 | 28.534456 |
ZG
|
2015-06-25
| 28.565638 | 28.615528 | 27.742437 | 27.84222 | 4,049,479 | 27.84222 |
ZG
|
2015-06-26
| 27.801683 | 27.801683 | 26.956657 | 27.252884 | 5,051,666 | 27.252884 |
ZG
|
2015-06-29
| 26.691612 | 27.38073 | 26.557529 | 27.065794 | 2,982,510 | 27.065794 |
ZG
|
2015-06-30
| 27.249765 | 27.492985 | 27.009666 | 27.047085 | 2,742,947 | 27.047085 |
ZG
|
2015-07-01
| 27.439976 | 27.917055 | 27.405676 | 27.486748 | 3,892,657 | 27.486748 |
ZG
|
2015-07-02
| 27.399439 | 27.901466 | 27.072029 | 27.22794 | 4,766,243 | 27.22794 |
ZG
|
2015-07-06
| 27.047085 | 27.090738 | 26.379793 | 26.526348 | 2,980,586 | 26.526348 |
ZG
|
2015-07-07
| 26.516994 | 26.604303 | 25.594013 | 26.445276 | 4,489,800 | 26.445276 |
ZG
|
2015-07-08
| 26.127222 | 26.292484 | 25.569069 | 26.161522 | 4,414,756 | 26.161522 |
ZG
|
2015-07-09
| 26.50452 | 27.171812 | 26.35173 | 26.585594 | 3,459,070 | 26.585594 |
ZG
|
2015-07-10
| 26.033676 | 26.033676 | 24.203304 | 24.530714 | 23,372,616 | 24.530714 |
ZG
|
2015-07-13
| 24.593079 | 25.29155 | 24.321796 | 25.25725 | 7,071,114 | 25.25725 |
ZG
|
2015-07-14
| 25.852821 | 26.485811 | 25.724977 | 26.227003 | 9,413,186 | 26.227003 |
ZG
|
2015-07-15
| 26.311193 | 26.585594 | 25.859058 | 25.990023 | 3,719,799 | 25.990023 |
ZG
|
2015-07-16
| 26.236359 | 26.251949 | 25.700031 | 26.089804 | 3,846,797 | 26.089804 |
ZG
|
2015-07-17
| 26.435921 | 26.473339 | 25.809168 | 25.965076 | 3,241,956 | 25.965076 |
ZG
|
2015-07-20
| 25.269722 | 25.438105 | 23.953852 | 25.18865 | 7,424,526 | 25.18865 |
ZG
|
2015-07-21
| 25.18865 | 25.958839 | 25.101341 | 25.781103 | 3,460,994 | 25.781103 |
ZG
|
2015-07-22
| 25.724977 | 26.039913 | 25.431868 | 25.556595 | 4,643,415 | 25.556595 |
ZG
|
2015-07-23
| 25.556595 | 26.005613 | 24.951668 | 25.148113 | 5,138,897 | 25.148113 |
ZG
|
2015-07-24
| 25.141876 | 25.400686 | 24.016214 | 24.805115 | 8,570,387 | 24.805115 |
ZG
|
2015-07-27
| 24.321796 | 24.33115 | 23.626442 | 23.981915 | 4,766,243 | 23.981915 |
ZG
|
2015-07-28
| 23.997505 | 25.107576 | 23.981915 | 25.004677 | 3,889,129 | 25.004677 |
ZG
|
2015-07-29
| 24.839415 | 25.179295 | 24.134705 | 24.939196 | 5,740,209 | 24.939196 |
ZG
|
2015-07-30
| 24.699097 | 26.326784 | 24.633614 | 25.908949 | 6,878,374 | 25.908949 |
ZG
|
2015-07-31
| 25.565948 | 26.576239 | 25.15435 | 25.413158 | 5,126,710 | 25.413158 |
ZG
|
2015-08-03
| 25.45993 | 25.559713 | 23.776115 | 23.854069 | 7,331,202 | 23.854069 |
ZG
|
2015-08-04
| 23.69816 | 24.290613 | 22.996571 | 23.136889 | 11,929,719 | 23.136889 |
ZG
|
2015-08-05
| 25.129404 | 25.335203 | 22.101652 | 22.581852 | 22,118,679 | 22.581852 |
ZG
|
2015-08-06
| 22.843779 | 23.772997 | 21.384472 | 23.69816 | 6,944,438 | 23.69816 |
ZG
|
2015-08-07
| 23.651388 | 23.763641 | 22.803244 | 23.23667 | 4,527,001 | 23.23667 |
ZG
|
2015-08-10
| 23.246023 | 23.46118 | 22.809479 | 23.361397 | 4,875,923 | 23.361397 |
ZG
|
2015-08-11
| 23.16807 | 23.211723 | 22.298098 | 22.706579 | 3,653,414 | 22.706579 |
ZG
|
2015-08-12
| 22.478952 | 23.355162 | 22.139071 | 23.227316 | 4,946,477 | 23.227316 |
ZG
|
2015-08-13
| 23.230433 | 23.854069 | 23.074524 | 23.373871 | 4,247,030 | 23.373871 |
ZG
|
2015-08-14
| 23.386341 | 23.754288 | 22.828188 | 22.828188 | 3,033,501 | 22.828188 |
ZG
|
2015-08-17
| 23.299999 | 26 | 23.299999 | 25.549999 | 2,091,600 | 25.549999 |
ZG
|
2015-08-18
| 26 | 27.780001 | 25.42 | 27.01 | 3,140,000 | 27.01 |
ZG
|
2015-08-19
| 26.629999 | 26.889999 | 25.620001 | 26.620001 | 1,141,800 | 26.620001 |
ZG
|
2015-08-20
| 25.77 | 26.25 | 25.290001 | 25.33 | 1,032,800 | 25.33 |
ZG
|
2015-08-21
| 24.98 | 26.35 | 24.559999 | 25.15 | 1,153,300 | 25.15 |
ZG
|
2015-08-24
| 22.99 | 25.01 | 22.91 | 24.6 | 1,415,500 | 24.6 |
ZG
|
2015-08-25
| 25.35 | 26.02 | 24.620001 | 24.84 | 1,263,900 | 24.84 |
ZG
|
2015-08-26
| 24.76 | 26.360001 | 24.66 | 25.57 | 1,121,100 | 25.57 |
ZG
|
2015-08-27
| 26.959999 | 26.959999 | 25.370001 | 25.879999 | 1,101,300 | 25.879999 |
ZG
|
2015-08-28
| 25.889999 | 26.24 | 25.540001 | 25.719999 | 632,900 | 25.719999 |
ZG
|
2015-08-31
| 25.34 | 25.639999 | 25.049999 | 25.379999 | 699,800 | 25.379999 |
ZG
|
2015-09-01
| 25.629999 | 25.709999 | 25.01 | 25.370001 | 823,100 | 25.370001 |
ZG
|
2015-09-02
| 25.93 | 27.389999 | 25.629999 | 26.41 | 1,013,800 | 26.41 |
ZG
|
2015-09-03
| 26.379999 | 27.09 | 26 | 26.709999 | 755,000 | 26.709999 |
ZG
|
2015-09-04
| 26.73 | 26.780001 | 25.780001 | 26.15 | 515,300 | 26.15 |
ZG
|
2015-09-08
| 26.51 | 26.780001 | 26.18 | 26.219999 | 601,400 | 26.219999 |
ZG
|
2015-09-09
| 26.26 | 26.799999 | 25.42 | 25.57 | 778,200 | 25.57 |
ZG
|
2015-09-10
| 25.73 | 26.629999 | 25.610001 | 26.309999 | 606,300 | 26.309999 |
ZG
|
2015-09-11
| 26.209999 | 27.5 | 25.639999 | 27.139999 | 957,900 | 27.139999 |
ZG
|
2015-09-14
| 27.389999 | 27.469999 | 26.530001 | 26.610001 | 400,500 | 26.610001 |
ZG
|
2015-09-15
| 26.48 | 28.24 | 26.48 | 27.77 | 1,328,500 | 27.77 |
ZG
|
2015-09-16
| 27.92 | 28.43 | 27.77 | 28.15 | 825,900 | 28.15 |
ZG
|
2015-09-17
| 28.18 | 28.530001 | 27.950001 | 28.41 | 625,200 | 28.41 |
ZG
|
2015-09-18
| 27.75 | 29.450001 | 27.59 | 29.18 | 1,066,300 | 29.18 |
ZG
|
2015-09-21
| 29.25 | 29.43 | 28.07 | 28.139999 | 802,000 | 28.139999 |
ZG
|
2015-09-22
| 27.790001 | 28.200001 | 27.690001 | 28.07 | 441,000 | 28.07 |
ZG
|
2015-09-23
| 28.049999 | 28.49 | 27.809999 | 28.370001 | 296,200 | 28.370001 |
ZG
|
2015-09-24
| 28.290001 | 28.389999 | 27.719999 | 27.84 | 766,400 | 27.84 |
ZG
|
2015-09-25
| 28.01 | 29.09 | 28.01 | 28.42 | 571,800 | 28.42 |
ZG
|
2015-09-28
| 28.17 | 28.73 | 27.639999 | 28.23 | 847,300 | 28.23 |
ZG
|
2015-09-29
| 28.200001 | 28.82 | 27.940001 | 28.75 | 611,700 | 28.75 |
ZG
|
2015-09-30
| 29.1 | 29.1 | 27.52 | 28.73 | 1,007,100 | 28.73 |
ZG
|
2015-10-01
| 28.68 | 28.83 | 27.01 | 27.68 | 1,002,500 | 27.68 |
ZG
|
2015-10-02
| 27.290001 | 29 | 27.190001 | 28.58 | 450,100 | 28.58 |
ZG
|
2015-10-05
| 28.83 | 29.75 | 28.639999 | 28.99 | 523,000 | 28.99 |
ZG
|
2015-10-06
| 29.629999 | 30 | 29.02 | 29.52 | 573,200 | 29.52 |
ZG
|
2015-10-07
| 29.6 | 31.540001 | 29.209999 | 31.280001 | 754,700 | 31.280001 |
ZG
|
2015-10-08
| 31.35 | 34.290001 | 31.299999 | 32.740002 | 1,334,400 | 32.740002 |
ZG
|
2015-10-09
| 33.75 | 35.150002 | 32.970001 | 34.889999 | 1,193,600 | 34.889999 |
ZG
|
2015-10-12
| 34.82 | 34.990002 | 33.200001 | 34.540001 | 522,000 | 34.540001 |
ZG
|
2015-10-13
| 34.110001 | 35.470001 | 33.900002 | 34.459999 | 518,200 | 34.459999 |
ZG
|
2015-10-14
| 34.43 | 34.5 | 33.619999 | 33.700001 | 331,800 | 33.700001 |
ZG
|
2015-10-15
| 33.900002 | 34.41 | 33.279999 | 33.630001 | 473,400 | 33.630001 |
ZG
|
2015-10-16
| 33.75 | 33.75 | 32.689999 | 32.939999 | 388,900 | 32.939999 |
ZG
|
2015-10-19
| 33.16 | 33.389999 | 32.759998 | 33.130001 | 678,800 | 33.130001 |
ZG
|
2015-10-20
| 33.130001 | 34.099998 | 33.130001 | 33.639999 | 793,200 | 33.639999 |
ZG
|
2015-10-21
| 33.389999 | 33.82 | 31.860001 | 32.779999 | 628,300 | 32.779999 |
ZG
|
2015-10-22
| 33.060001 | 33.700001 | 32.48 | 33.16 | 697,200 | 33.16 |
ZG
|
2015-10-23
| 33.16 | 33.599998 | 32.849998 | 32.900002 | 417,600 | 32.900002 |
ZG
|
2015-10-26
| 32.830002 | 33.25 | 32.599998 | 32.689999 | 1,383,400 | 32.689999 |
ZG
|
2015-10-27
| 32.650002 | 32.799999 | 30.68 | 31.459999 | 1,080,200 | 31.459999 |
ZG
|
2015-10-28
| 31.67 | 31.73 | 30.76 | 31.139999 | 754,900 | 31.139999 |
ZG
|
2015-10-29
| 31.290001 | 31.74 | 30.25 | 30.52 | 484,000 | 30.52 |
ZG
|
2015-10-30
| 30.6 | 31.15 | 29.709999 | 30.809999 | 875,100 | 30.809999 |
ZG
|
2015-11-02
| 31.07 | 31.889999 | 30.790001 | 30.870001 | 1,160,100 | 30.870001 |
ZG
|
2015-11-03
| 31.83 | 32.16 | 30.65 | 30.99 | 1,748,700 | 30.99 |
ZG
|
2015-11-04
| 29.799999 | 29.889999 | 28.360001 | 28.83 | 2,039,900 | 28.83 |
ZG
|
2015-11-05
| 28.940001 | 29.02 | 27.9 | 28.26 | 992,200 | 28.26 |
ZG
|
2015-11-06
| 28 | 28.110001 | 27.25 | 27.92 | 701,600 | 27.92 |
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.