symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-25 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
⌀ |
|---|---|---|---|---|---|---|---|
ZLAB
|
2017-12-12
| 25.25 | 26 | 25.02 | 25.629999 | 41,700 | 25.629999 |
ZLAB
|
2017-12-13
| 26 | 26 | 25.26 | 25.280001 | 41,100 | 25.280001 |
ZLAB
|
2017-12-14
| 25.5 | 25.684 | 25.059999 | 25.209999 | 23,100 | 25.209999 |
ZLAB
|
2017-12-15
| 25.17 | 26 | 24.75 | 24.950001 | 93,000 | 24.950001 |
ZLAB
|
2017-12-18
| 25.08 | 25.749001 | 23.51 | 23.889999 | 152,800 | 23.889999 |
ZLAB
|
2017-12-19
| 23.950001 | 24.17 | 23.219999 | 23.51 | 37,900 | 23.51 |
ZLAB
|
2017-12-20
| 23.6 | 24.941999 | 22.299999 | 22.860001 | 100,800 | 22.860001 |
ZLAB
|
2017-12-21
| 23.1 | 23.1 | 21.5 | 21.82 | 194,300 | 21.82 |
ZLAB
|
2017-12-22
| 21.99 | 21.99 | 20.67 | 21.440001 | 132,000 | 21.440001 |
ZLAB
|
2017-12-26
| 21.27 | 22.370001 | 21.17 | 21.5 | 76,100 | 21.5 |
ZLAB
|
2017-12-27
| 21.459999 | 22.915001 | 21.27 | 22.040001 | 107,400 | 22.040001 |
ZLAB
|
2017-12-28
| 22.040001 | 22.280001 | 21.27 | 21.360001 | 105,000 | 21.360001 |
ZLAB
|
2017-12-29
| 21.49 | 22.495001 | 20.799999 | 21.23 | 119,200 | 21.23 |
ZLAB
|
2018-01-02
| 21.1 | 22.629999 | 20.91 | 22.26 | 72,300 | 22.26 |
ZLAB
|
2018-01-03
| 22.290001 | 22.969999 | 22.049999 | 22.35 | 79,100 | 22.35 |
ZLAB
|
2018-01-04
| 22.719999 | 23.389999 | 21.5 | 22.1 | 58,000 | 22.1 |
ZLAB
|
2018-01-05
| 22.26 | 22.93 | 22.184999 | 22.809999 | 48,300 | 22.809999 |
ZLAB
|
2018-01-08
| 23 | 23.5 | 22.51 | 22.98 | 92,600 | 22.98 |
ZLAB
|
2018-01-09
| 23.24 | 23.879999 | 23 | 23.629999 | 76,900 | 23.629999 |
ZLAB
|
2018-01-10
| 23.65 | 23.700001 | 22.34 | 22.530001 | 58,500 | 22.530001 |
ZLAB
|
2018-01-11
| 22.790001 | 23.459999 | 22.51 | 23.110001 | 29,600 | 23.110001 |
ZLAB
|
2018-01-12
| 23.23 | 23.66 | 22.91 | 23.370001 | 65,000 | 23.370001 |
ZLAB
|
2018-01-16
| 24 | 24 | 23.040001 | 23.440001 | 84,300 | 23.440001 |
ZLAB
|
2018-01-17
| 23.280001 | 23.860001 | 22.23 | 22.620001 | 69,600 | 22.620001 |
ZLAB
|
2018-01-18
| 22.549999 | 23.51 | 22.549999 | 23.5 | 27,600 | 23.5 |
ZLAB
|
2018-01-19
| 23.035 | 23.41 | 22.52 | 22.639999 | 36,400 | 22.639999 |
ZLAB
|
2018-01-22
| 22.85 | 23.784 | 22.85 | 23.74 | 45,600 | 23.74 |
ZLAB
|
2018-01-23
| 23.58 | 23.85 | 23.370001 | 23.68 | 38,700 | 23.68 |
ZLAB
|
2018-01-24
| 23.83 | 24.200001 | 22.83 | 24.120001 | 55,100 | 24.120001 |
ZLAB
|
2018-01-25
| 24.799999 | 24.799999 | 23.809999 | 24.4 | 18,300 | 24.4 |
ZLAB
|
2018-01-26
| 24.799999 | 24.799999 | 23.799999 | 24.58 | 71,100 | 24.58 |
ZLAB
|
2018-01-29
| 25.99 | 25.99 | 24.629999 | 24.959999 | 63,000 | 24.959999 |
ZLAB
|
2018-01-30
| 25.17 | 25.42 | 24.52 | 24.85 | 34,600 | 24.85 |
ZLAB
|
2018-01-31
| 25.16 | 26.969999 | 24.85 | 26.959999 | 376,800 | 26.959999 |
ZLAB
|
2018-02-01
| 27.34 | 27.34 | 25.5 | 26.389999 | 52,700 | 26.389999 |
ZLAB
|
2018-02-02
| 26.299999 | 27.045 | 25.209999 | 25.98 | 48,500 | 25.98 |
ZLAB
|
2018-02-05
| 25.83 | 25.83 | 24.6 | 25.35 | 56,600 | 25.35 |
ZLAB
|
2018-02-06
| 25.190001 | 25.190001 | 22.799999 | 23.049999 | 142,100 | 23.049999 |
ZLAB
|
2018-02-07
| 23 | 23 | 22.209999 | 22.5 | 68,900 | 22.5 |
ZLAB
|
2018-02-08
| 22.5 | 22.9 | 20.049999 | 20.049999 | 118,100 | 20.049999 |
ZLAB
|
2018-02-09
| 20.209999 | 21.16 | 19.799999 | 20.25 | 119,700 | 20.25 |
ZLAB
|
2018-02-12
| 20.299999 | 21.487 | 20.299999 | 20.799999 | 128,400 | 20.799999 |
ZLAB
|
2018-02-13
| 20.75 | 22.110001 | 20.200001 | 22 | 182,000 | 22 |
ZLAB
|
2018-02-14
| 23.6 | 24.799999 | 22.030001 | 24.219999 | 214,500 | 24.219999 |
ZLAB
|
2018-02-15
| 24.25 | 24.25 | 23.450001 | 23.9 | 97,100 | 23.9 |
ZLAB
|
2018-02-16
| 23.719999 | 23.99 | 23.120001 | 23.49 | 61,400 | 23.49 |
ZLAB
|
2018-02-20
| 23.65 | 24.440001 | 23.5 | 24.25 | 104,100 | 24.25 |
ZLAB
|
2018-02-21
| 24.440001 | 24.440001 | 23.83 | 23.99 | 115,000 | 23.99 |
ZLAB
|
2018-02-22
| 24.16 | 24.35 | 22.6 | 23 | 113,700 | 23 |
ZLAB
|
2018-02-23
| 22.98 | 23.09 | 22.059999 | 23 | 50,300 | 23 |
ZLAB
|
2018-02-26
| 23.200001 | 23.209999 | 22.33 | 23.049999 | 56,200 | 23.049999 |
ZLAB
|
2018-02-27
| 23.209999 | 23.209999 | 22.32 | 22.540001 | 34,800 | 22.540001 |
ZLAB
|
2018-02-28
| 22.459999 | 22.459999 | 21.16 | 22.15 | 93,700 | 22.15 |
ZLAB
|
2018-03-01
| 21.540001 | 21.969999 | 21.01 | 21.9 | 17,600 | 21.9 |
ZLAB
|
2018-03-02
| 21.530001 | 22.155001 | 21.440001 | 21.84 | 18,400 | 21.84 |
ZLAB
|
2018-03-05
| 22.09 | 22.25 | 21.52 | 21.965 | 16,100 | 21.965 |
ZLAB
|
2018-03-06
| 22 | 22.68 | 21.51 | 22.16 | 58,700 | 22.16 |
ZLAB
|
2018-03-07
| 22.16 | 22.18 | 21.52 | 21.799999 | 61,000 | 21.799999 |
ZLAB
|
2018-03-08
| 21.889999 | 23.48 | 21.610001 | 21.959999 | 95,400 | 21.959999 |
ZLAB
|
2018-03-09
| 21.950001 | 22.558001 | 21.889999 | 22.1 | 195,200 | 22.1 |
ZLAB
|
2018-03-12
| 22 | 22.92 | 21.68 | 22.059999 | 144,400 | 22.059999 |
ZLAB
|
2018-03-13
| 22 | 22.92 | 21.209999 | 21.629999 | 95,100 | 21.629999 |
ZLAB
|
2018-03-14
| 21.25 | 21.799999 | 20.525 | 20.700001 | 71,400 | 20.700001 |
ZLAB
|
2018-03-15
| 20.719999 | 21.674999 | 20.5 | 20.799999 | 52,400 | 20.799999 |
ZLAB
|
2018-03-16
| 20.83 | 21.27 | 20.6 | 21.02 | 43,500 | 21.02 |
ZLAB
|
2018-03-19
| 21.209999 | 21.82 | 21 | 21.07 | 83,800 | 21.07 |
ZLAB
|
2018-03-20
| 21.23 | 21.549999 | 21.02 | 21.139999 | 74,400 | 21.139999 |
ZLAB
|
2018-03-21
| 21 | 22.200001 | 20.860001 | 21.780001 | 142,500 | 21.780001 |
ZLAB
|
2018-03-22
| 21.549999 | 21.985001 | 20.549999 | 20.74 | 108,000 | 20.74 |
ZLAB
|
2018-03-23
| 20.99 | 21.639999 | 20.75 | 20.76 | 68,400 | 20.76 |
ZLAB
|
2018-03-26
| 21.059999 | 22.6 | 20.77 | 20.780001 | 85,700 | 20.780001 |
ZLAB
|
2018-03-27
| 20.969999 | 21.469999 | 20.780001 | 20.790001 | 90,800 | 20.790001 |
ZLAB
|
2018-03-28
| 20.969999 | 21 | 20.57 | 20.9 | 34,600 | 20.9 |
ZLAB
|
2018-03-29
| 21.120001 | 21.879999 | 20.790001 | 21.35 | 47,700 | 21.35 |
ZLAB
|
2018-04-02
| 21.129999 | 21.809999 | 20.983999 | 21.24 | 18,200 | 21.24 |
ZLAB
|
2018-04-03
| 20.91 | 21.25 | 20.559999 | 21.1 | 83,200 | 21.1 |
ZLAB
|
2018-04-04
| 20.870001 | 22.68 | 20.59 | 22.41 | 97,200 | 22.41 |
ZLAB
|
2018-04-05
| 22.48 | 22.48 | 21.27 | 21.51 | 68,000 | 21.51 |
ZLAB
|
2018-04-06
| 21.290001 | 22 | 21.18 | 21.440001 | 65,400 | 21.440001 |
ZLAB
|
2018-04-09
| 21.540001 | 22.6 | 21.5 | 22.440001 | 66,100 | 22.440001 |
ZLAB
|
2018-04-10
| 22.51 | 22.625 | 21.958 | 22.57 | 109,200 | 22.57 |
ZLAB
|
2018-04-11
| 22.32 | 22.879 | 21.68 | 21.690001 | 30,300 | 21.690001 |
ZLAB
|
2018-04-12
| 21.959999 | 22.23 | 21.360001 | 22.08 | 60,400 | 22.08 |
ZLAB
|
2018-04-13
| 22.01 | 22.559 | 21.620001 | 21.68 | 37,300 | 21.68 |
ZLAB
|
2018-04-16
| 21.73 | 22 | 21.16 | 21.610001 | 68,700 | 21.610001 |
ZLAB
|
2018-04-17
| 21.549999 | 21.6 | 21.389999 | 21.59 | 12,300 | 21.59 |
ZLAB
|
2018-04-18
| 21.52 | 21.6 | 20.907 | 21.059999 | 71,300 | 21.059999 |
ZLAB
|
2018-04-19
| 21.25 | 21.5 | 20.690001 | 20.969999 | 37,400 | 20.969999 |
ZLAB
|
2018-04-20
| 20.84 | 21.125 | 20.610001 | 20.940001 | 7,400 | 20.940001 |
ZLAB
|
2018-04-23
| 21 | 21 | 20.620001 | 20.700001 | 25,200 | 20.700001 |
ZLAB
|
2018-04-24
| 20.5 | 20.5 | 17.860001 | 18 | 202,900 | 18 |
ZLAB
|
2018-04-25
| 18.34 | 18.75 | 18.299999 | 18.440001 | 30,700 | 18.440001 |
ZLAB
|
2018-04-26
| 18.58 | 18.955 | 18.1 | 18.41 | 35,100 | 18.41 |
ZLAB
|
2018-04-27
| 18.68 | 19.99 | 18.5 | 19.77 | 63,200 | 19.77 |
ZLAB
|
2018-04-30
| 19.75 | 19.77 | 18.51 | 18.67 | 109,300 | 18.67 |
ZLAB
|
2018-05-01
| 18.67 | 18.99 | 18.51 | 18.73 | 50,300 | 18.73 |
ZLAB
|
2018-05-02
| 18.5 | 18.809999 | 18 | 18.26 | 61,100 | 18.26 |
ZLAB
|
2018-05-03
| 18.42 | 18.5 | 17.85 | 18.15 | 105,700 | 18.15 |
ZLAB
|
2018-05-04
| 18.08 | 18.52 | 18 | 18.040001 | 48,600 | 18.040001 |
ZLAB
|
2018-05-07
| 18 | 18.290001 | 17.9 | 18.139999 | 95,800 | 18.139999 |
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.