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
|
2015-11-09
| 27.91 | 28.23 | 27.5 | 27.74 | 563,700 | 27.74 |
ZG
|
2015-11-10
| 27.83 | 27.83 | 26.700001 | 27.129999 | 754,800 | 27.129999 |
ZG
|
2015-11-11
| 27.129999 | 27.190001 | 26.5 | 26.74 | 436,800 | 26.74 |
ZG
|
2015-11-12
| 26.74 | 26.99 | 26.120001 | 26.16 | 667,500 | 26.16 |
ZG
|
2015-11-13
| 25.91 | 26.17 | 25.120001 | 25.27 | 846,300 | 25.27 |
ZG
|
2015-11-16
| 25.27 | 26.08 | 25.219999 | 25.610001 | 463,100 | 25.610001 |
ZG
|
2015-11-17
| 25.559999 | 26.440001 | 25.23 | 26.190001 | 957,100 | 26.190001 |
ZG
|
2015-11-18
| 26.42 | 26.809999 | 26.139999 | 26.790001 | 445,000 | 26.790001 |
ZG
|
2015-11-19
| 26.92 | 26.92 | 26.32 | 26.450001 | 508,900 | 26.450001 |
ZG
|
2015-11-20
| 26.6 | 26.93 | 26.24 | 26.48 | 366,000 | 26.48 |
ZG
|
2015-11-23
| 26.48 | 26.889999 | 25.52 | 25.9 | 943,900 | 25.9 |
ZG
|
2015-11-24
| 25.52 | 26.5 | 25.360001 | 26.41 | 496,300 | 26.41 |
ZG
|
2015-11-25
| 26.360001 | 26.809999 | 25.360001 | 26.68 | 410,400 | 26.68 |
ZG
|
2015-11-27
| 26.379999 | 26.67 | 25.540001 | 25.950001 | 265,900 | 25.950001 |
ZG
|
2015-11-30
| 26.709999 | 26.91 | 25.33 | 26.030001 | 2,854,400 | 26.030001 |
ZG
|
2015-12-01
| 26.450001 | 26.450001 | 25.700001 | 25.75 | 856,300 | 25.75 |
ZG
|
2015-12-02
| 25.82 | 26.08 | 25.4 | 25.780001 | 763,200 | 25.780001 |
ZG
|
2015-12-03
| 25.77 | 26.219999 | 25.129999 | 25.93 | 486,900 | 25.93 |
ZG
|
2015-12-04
| 26.27 | 26.34 | 25.32 | 26.200001 | 549,200 | 26.200001 |
ZG
|
2015-12-07
| 26 | 26.59 | 25.75 | 26.24 | 704,500 | 26.24 |
ZG
|
2015-12-08
| 25.889999 | 26.58 | 25.75 | 26.48 | 681,800 | 26.48 |
ZG
|
2015-12-09
| 26.219999 | 26.65 | 25.559999 | 25.76 | 865,300 | 25.76 |
ZG
|
2015-12-10
| 25.780001 | 26.33 | 25.23 | 25.700001 | 869,100 | 25.700001 |
ZG
|
2015-12-11
| 25.43 | 26.25 | 25.35 | 25.49 | 649,200 | 25.49 |
ZG
|
2015-12-14
| 25.059999 | 25.719999 | 24.76 | 25.15 | 685,500 | 25.15 |
ZG
|
2015-12-15
| 25.059999 | 26.35 | 24.940001 | 26.26 | 833,000 | 26.26 |
ZG
|
2015-12-16
| 26.219999 | 27.629999 | 26.049999 | 27.34 | 593,300 | 27.34 |
ZG
|
2015-12-17
| 27 | 27.32 | 26.200001 | 26.620001 | 750,500 | 26.620001 |
ZG
|
2015-12-18
| 26.49 | 27.17 | 26.34 | 26.950001 | 609,200 | 26.950001 |
ZG
|
2015-12-21
| 27.219999 | 27.49 | 26.34 | 26.43 | 354,500 | 26.43 |
ZG
|
2015-12-22
| 26.620001 | 26.74 | 25.709999 | 26.26 | 409,600 | 26.26 |
ZG
|
2015-12-23
| 26.57 | 26.73 | 25.99 | 26.68 | 334,500 | 26.68 |
ZG
|
2015-12-24
| 26.43 | 26.950001 | 26.42 | 26.49 | 203,200 | 26.49 |
ZG
|
2015-12-28
| 26.559999 | 26.68 | 25.99 | 26.440001 | 267,000 | 26.440001 |
ZG
|
2015-12-29
| 26.469999 | 26.75 | 26.309999 | 26.620001 | 359,200 | 26.620001 |
ZG
|
2015-12-30
| 26.629999 | 26.91 | 26.370001 | 26.42 | 373,400 | 26.42 |
ZG
|
2015-12-31
| 26.16 | 26.4 | 25.93 | 26.040001 | 440,100 | 26.040001 |
ZG
|
2016-01-04
| 25.77 | 25.799999 | 24.41 | 24.51 | 693,200 | 24.51 |
ZG
|
2016-01-05
| 24.34 | 24.77 | 23.6 | 24.040001 | 471,900 | 24.040001 |
ZG
|
2016-01-06
| 23.84 | 24.139999 | 23.48 | 23.879999 | 534,300 | 23.879999 |
ZG
|
2016-01-07
| 23.4 | 23.870001 | 23 | 23.02 | 1,406,800 | 23.02 |
ZG
|
2016-01-08
| 23.42 | 24.17 | 23.42 | 23.889999 | 634,100 | 23.889999 |
ZG
|
2016-01-11
| 23.889999 | 24.35 | 23.41 | 23.76 | 534,700 | 23.76 |
ZG
|
2016-01-12
| 23.889999 | 24.110001 | 23.129999 | 23.629999 | 367,400 | 23.629999 |
ZG
|
2016-01-13
| 23.280001 | 24.209999 | 22.709999 | 23 | 572,800 | 23 |
ZG
|
2016-01-14
| 23 | 23 | 21.639999 | 22.639999 | 827,400 | 22.639999 |
ZG
|
2016-01-15
| 22.639999 | 22.67 | 21.629999 | 22.299999 | 1,045,000 | 22.299999 |
ZG
|
2016-01-19
| 22.379999 | 22.379999 | 21.440001 | 21.799999 | 804,300 | 21.799999 |
ZG
|
2016-01-20
| 21.75 | 22.08 | 20.52 | 21.26 | 1,425,000 | 21.26 |
ZG
|
2016-01-21
| 21.559999 | 21.6 | 20.440001 | 20.6 | 858,000 | 20.6 |
ZG
|
2016-01-22
| 21.040001 | 21.620001 | 20.58 | 21.469999 | 831,100 | 21.469999 |
ZG
|
2016-01-25
| 21.469999 | 21.75 | 20.530001 | 20.59 | 753,000 | 20.59 |
ZG
|
2016-01-26
| 20.620001 | 21.190001 | 20.030001 | 21.190001 | 390,000 | 21.190001 |
ZG
|
2016-01-27
| 21.110001 | 21.51 | 20.610001 | 20.719999 | 551,200 | 20.719999 |
ZG
|
2016-01-28
| 20.799999 | 21.309999 | 20.35 | 20.52 | 502,700 | 20.52 |
ZG
|
2016-01-29
| 20.440001 | 21.67 | 20.440001 | 21.67 | 690,500 | 21.67 |
ZG
|
2016-02-01
| 21.65 | 21.809999 | 20.41 | 20.92 | 595,800 | 20.92 |
ZG
|
2016-02-02
| 20.780001 | 21.059999 | 19.1 | 19.809999 | 1,064,700 | 19.809999 |
ZG
|
2016-02-03
| 20.129999 | 20.68 | 19.040001 | 19.51 | 741,200 | 19.51 |
ZG
|
2016-02-04
| 19.549999 | 20.16 | 18.93 | 19.91 | 586,500 | 19.91 |
ZG
|
2016-02-05
| 19.66 | 19.799999 | 18.01 | 18.15 | 926,400 | 18.15 |
ZG
|
2016-02-08
| 17.959999 | 18.09 | 16.6 | 17.059999 | 1,605,200 | 17.059999 |
ZG
|
2016-02-09
| 16.84 | 17.440001 | 16.450001 | 17.209999 | 913,700 | 17.209999 |
ZG
|
2016-02-10
| 17.18 | 18.24 | 17.1 | 17.879999 | 960,800 | 17.879999 |
ZG
|
2016-02-11
| 17.379999 | 19.82 | 17.34 | 19.18 | 1,756,400 | 19.18 |
ZG
|
2016-02-12
| 18.48 | 19.610001 | 17.299999 | 18.860001 | 2,449,300 | 18.860001 |
ZG
|
2016-02-16
| 18.799999 | 19.969999 | 18.42 | 19.549999 | 939,500 | 19.549999 |
ZG
|
2016-02-17
| 19.23 | 21.459999 | 19.23 | 20.190001 | 1,056,400 | 20.190001 |
ZG
|
2016-02-18
| 20.309999 | 20.73 | 19.82 | 20.379999 | 1,007,400 | 20.379999 |
ZG
|
2016-02-19
| 20.780001 | 21.540001 | 20.049999 | 21.440001 | 847,600 | 21.440001 |
ZG
|
2016-02-22
| 21.43 | 22 | 20.57 | 20.84 | 868,600 | 20.84 |
ZG
|
2016-02-23
| 21.450001 | 22.83 | 21.18 | 21.76 | 1,317,400 | 21.76 |
ZG
|
2016-02-24
| 21.5 | 21.5 | 20.15 | 21.02 | 902,700 | 21.02 |
ZG
|
2016-02-25
| 21.190001 | 22.360001 | 21.190001 | 22.299999 | 765,400 | 22.299999 |
ZG
|
2016-02-26
| 22.25 | 22.629999 | 21.879999 | 22.35 | 937,700 | 22.35 |
ZG
|
2016-02-29
| 22.09 | 23.58 | 22.09 | 23.15 | 803,600 | 23.15 |
ZG
|
2016-03-01
| 23.389999 | 24.07 | 22.700001 | 23.059999 | 978,900 | 23.059999 |
ZG
|
2016-03-02
| 23.610001 | 24.24 | 23.440001 | 24.08 | 781,700 | 24.08 |
ZG
|
2016-03-03
| 24.35 | 25.290001 | 24.08 | 24.639999 | 1,220,000 | 24.639999 |
ZG
|
2016-03-04
| 24.58 | 25.75 | 24.1 | 24.76 | 772,700 | 24.76 |
ZG
|
2016-03-07
| 24.82 | 25.85 | 24.629999 | 25.23 | 739,700 | 25.23 |
ZG
|
2016-03-08
| 24.93 | 25.959999 | 24.780001 | 25.59 | 671,500 | 25.59 |
ZG
|
2016-03-09
| 25.379999 | 25.459999 | 23.75 | 23.85 | 934,000 | 23.85 |
ZG
|
2016-03-10
| 23.84 | 24.16 | 22.690001 | 23.35 | 854,300 | 23.35 |
ZG
|
2016-03-11
| 23.469999 | 24.049999 | 23.450001 | 24 | 382,900 | 24 |
ZG
|
2016-03-14
| 23.51 | 24.18 | 23.5 | 23.959999 | 442,700 | 23.959999 |
ZG
|
2016-03-15
| 23.719999 | 23.719999 | 22.690001 | 23.139999 | 656,100 | 23.139999 |
ZG
|
2016-03-16
| 23.1 | 24.02 | 23 | 23.74 | 347,600 | 23.74 |
ZG
|
2016-03-17
| 23.610001 | 23.959999 | 23.15 | 23.16 | 508,400 | 23.16 |
ZG
|
2016-03-18
| 23.41 | 23.67 | 22.950001 | 23.4 | 976,900 | 23.4 |
ZG
|
2016-03-21
| 23.440001 | 24.07 | 23.110001 | 23.959999 | 756,700 | 23.959999 |
ZG
|
2016-03-22
| 25.299999 | 25.959999 | 24.450001 | 24.559999 | 1,283,000 | 24.559999 |
ZG
|
2016-03-23
| 24.389999 | 24.76 | 23.540001 | 23.709999 | 836,900 | 23.709999 |
ZG
|
2016-03-24
| 23.5 | 24.17 | 23.309999 | 24.139999 | 496,500 | 24.139999 |
ZG
|
2016-03-28
| 24.459999 | 24.459999 | 23.6 | 24.129999 | 396,400 | 24.129999 |
ZG
|
2016-03-29
| 23.92 | 25.32 | 23.92 | 25.09 | 633,800 | 25.09 |
ZG
|
2016-03-30
| 25.34 | 25.84 | 24.91 | 24.940001 | 563,300 | 24.940001 |
ZG
|
2016-03-31
| 24.639999 | 25.75 | 24.639999 | 25.549999 | 609,500 | 25.549999 |
ZG
|
2016-04-01
| 26 | 26 | 24.42 | 24.790001 | 630,300 | 24.790001 |
ZG
|
2016-04-04
| 24.51 | 24.620001 | 23.620001 | 23.780001 | 808,300 | 23.780001 |
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.