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
|
2018-09-28
| 19.360001 | 19.5 | 19.24 | 19.48 | 113,700 | 19.48 |
ZLAB
|
2018-10-01
| 19.43 | 19.73 | 19.209999 | 19.65 | 176,200 | 19.65 |
ZLAB
|
2018-10-02
| 19.65 | 19.73 | 19.190001 | 19.42 | 108,300 | 19.42 |
ZLAB
|
2018-10-03
| 19.370001 | 20.01 | 19.1 | 20.01 | 474,000 | 20.01 |
ZLAB
|
2018-10-04
| 19.809999 | 20 | 19.1 | 19.219999 | 163,000 | 19.219999 |
ZLAB
|
2018-10-05
| 19.16 | 19.459999 | 17.82 | 18.25 | 195,900 | 18.25 |
ZLAB
|
2018-10-08
| 18.120001 | 18.59 | 17.219999 | 17.48 | 152,000 | 17.48 |
ZLAB
|
2018-10-09
| 17.440001 | 17.610001 | 17.18 | 17.450001 | 340,100 | 17.450001 |
ZLAB
|
2018-10-10
| 17.6 | 17.639999 | 15.88 | 15.88 | 449,200 | 15.88 |
ZLAB
|
2018-10-11
| 15.64 | 15.72 | 14.29 | 14.95 | 256,700 | 14.95 |
ZLAB
|
2018-10-12
| 15.08 | 16.25 | 15.08 | 15.7 | 149,400 | 15.7 |
ZLAB
|
2018-10-15
| 15.67 | 16.23 | 15.571 | 15.95 | 78,300 | 15.95 |
ZLAB
|
2018-10-16
| 15.9 | 16.74 | 15.76 | 16.469999 | 80,400 | 16.469999 |
ZLAB
|
2018-10-17
| 16.209999 | 17.02 | 16.18 | 16.99 | 129,800 | 16.99 |
ZLAB
|
2018-10-18
| 16.870001 | 16.870001 | 16.18 | 16.469999 | 69,400 | 16.469999 |
ZLAB
|
2018-10-19
| 16.48 | 16.57 | 16.16 | 16.370001 | 81,100 | 16.370001 |
ZLAB
|
2018-10-22
| 16.559999 | 16.799999 | 16.16 | 16.43 | 254,800 | 16.43 |
ZLAB
|
2018-10-23
| 16.110001 | 16.110001 | 15.15 | 15.41 | 178,600 | 15.41 |
ZLAB
|
2018-10-24
| 15.45 | 15.53 | 15.18 | 15.2 | 169,000 | 15.2 |
ZLAB
|
2018-10-25
| 15.2 | 16.01 | 15.2 | 15.68 | 56,600 | 15.68 |
ZLAB
|
2018-10-26
| 15.49 | 16.639999 | 15.49 | 16.6 | 66,000 | 16.6 |
ZLAB
|
2018-10-29
| 16.540001 | 16.798 | 15.868 | 16.07 | 119,900 | 16.07 |
ZLAB
|
2018-10-30
| 15.98 | 16.469999 | 15.82 | 16.450001 | 57,100 | 16.450001 |
ZLAB
|
2018-10-31
| 16.5 | 16.639999 | 16.039 | 16.360001 | 71,600 | 16.360001 |
ZLAB
|
2018-11-01
| 16.360001 | 16.985001 | 16.360001 | 16.950001 | 97,300 | 16.950001 |
ZLAB
|
2018-11-02
| 16.950001 | 18 | 16.709999 | 17.24 | 51,500 | 17.24 |
ZLAB
|
2018-11-05
| 17.190001 | 17.389999 | 16.82 | 17.030001 | 49,000 | 17.030001 |
ZLAB
|
2018-11-06
| 16.92 | 17.528999 | 16.92 | 17.219999 | 34,300 | 17.219999 |
ZLAB
|
2018-11-07
| 17.139999 | 18.48 | 17.139999 | 18.299999 | 75,700 | 18.299999 |
ZLAB
|
2018-11-08
| 18.25 | 18.49 | 17.620001 | 17.860001 | 42,000 | 17.860001 |
ZLAB
|
2018-11-09
| 17.610001 | 17.68 | 16.91 | 16.91 | 42,500 | 16.91 |
ZLAB
|
2018-11-12
| 16.91 | 16.950001 | 16.23 | 16.43 | 26,900 | 16.43 |
ZLAB
|
2018-11-13
| 16.43 | 18.459999 | 16.43 | 16.940001 | 73,800 | 16.940001 |
ZLAB
|
2018-11-14
| 16.870001 | 17.924999 | 16.870001 | 16.93 | 106,700 | 16.93 |
ZLAB
|
2018-11-15
| 16.9 | 17.889999 | 16.9 | 17.5 | 65,100 | 17.5 |
ZLAB
|
2018-11-16
| 17.379999 | 18.299 | 16.878 | 17.99 | 68,300 | 17.99 |
ZLAB
|
2018-11-19
| 18.049999 | 18.25 | 17.030001 | 17.200001 | 29,000 | 17.200001 |
ZLAB
|
2018-11-20
| 16.940001 | 17.870001 | 16.549999 | 17.17 | 20,100 | 17.17 |
ZLAB
|
2018-11-21
| 17.209999 | 17.396999 | 16.76 | 17.190001 | 75,400 | 17.190001 |
ZLAB
|
2018-11-23
| 16.75 | 17.42 | 16.75 | 17.190001 | 20,900 | 17.190001 |
ZLAB
|
2018-11-26
| 17.209999 | 17.809999 | 17.07 | 17.6 | 46,400 | 17.6 |
ZLAB
|
2018-11-27
| 17.530001 | 17.969999 | 17.129999 | 17.66 | 64,100 | 17.66 |
ZLAB
|
2018-11-28
| 17.83 | 18.5 | 17.671 | 18.42 | 60,100 | 18.42 |
ZLAB
|
2018-11-29
| 18.4 | 18.84 | 17.648001 | 18.5 | 55,900 | 18.5 |
ZLAB
|
2018-11-30
| 18.5 | 19.719999 | 18.41 | 19.719999 | 100,800 | 19.719999 |
ZLAB
|
2018-12-03
| 19.98 | 20.68 | 19.780001 | 20.030001 | 149,700 | 20.030001 |
ZLAB
|
2018-12-04
| 20.040001 | 21.6 | 19.620001 | 20.110001 | 337,000 | 20.110001 |
ZLAB
|
2018-12-06
| 19.780001 | 19.889999 | 18.57 | 19.73 | 85,600 | 19.73 |
ZLAB
|
2018-12-07
| 19.6 | 20.940001 | 19.01 | 20.59 | 147,100 | 20.59 |
ZLAB
|
2018-12-10
| 20.370001 | 20.370001 | 18.940001 | 19.92 | 98,000 | 19.92 |
ZLAB
|
2018-12-11
| 20 | 20.445 | 19.549999 | 20.120001 | 59,400 | 20.120001 |
ZLAB
|
2018-12-12
| 20.440001 | 21.42 | 20.15 | 21.18 | 126,500 | 21.18 |
ZLAB
|
2018-12-13
| 21.24 | 24.93 | 21.025 | 24.719999 | 1,189,800 | 24.719999 |
ZLAB
|
2018-12-14
| 23.93 | 24.440001 | 22.372999 | 23.389999 | 304,600 | 23.389999 |
ZLAB
|
2018-12-17
| 23.4 | 23.889999 | 22.5 | 22.84 | 144,100 | 22.84 |
ZLAB
|
2018-12-18
| 23.02 | 23.700001 | 22.360001 | 22.73 | 110,000 | 22.73 |
ZLAB
|
2018-12-19
| 22.799999 | 23.219999 | 21.195 | 21.66 | 155,100 | 21.66 |
ZLAB
|
2018-12-20
| 21.450001 | 22.530001 | 20.799999 | 21.33 | 205,500 | 21.33 |
ZLAB
|
2018-12-21
| 21.5 | 21.51 | 20.34 | 20.41 | 546,500 | 20.41 |
ZLAB
|
2018-12-24
| 20.35 | 21.66 | 20.219999 | 21.469999 | 118,700 | 21.469999 |
ZLAB
|
2018-12-26
| 22.302999 | 23.219999 | 21.66 | 23.110001 | 140,400 | 23.110001 |
ZLAB
|
2018-12-27
| 22.74 | 23.01 | 22.209999 | 22.879999 | 64,700 | 22.879999 |
ZLAB
|
2018-12-28
| 22.77 | 23.26 | 22.26 | 22.620001 | 123,500 | 22.620001 |
ZLAB
|
2018-12-31
| 23 | 23.23 | 22.82 | 23.219999 | 55,200 | 23.219999 |
ZLAB
|
2019-01-02
| 22.98 | 23.17 | 22.209999 | 22.299999 | 179,700 | 22.299999 |
ZLAB
|
2019-01-03
| 21.85 | 21.940001 | 21.011999 | 21.709999 | 155,400 | 21.709999 |
ZLAB
|
2019-01-04
| 21.280001 | 22.42 | 21.24 | 22 | 118,800 | 22 |
ZLAB
|
2019-01-07
| 22.190001 | 22.879999 | 21.959999 | 22.6 | 145,000 | 22.6 |
ZLAB
|
2019-01-08
| 22.969999 | 23.190001 | 22.450001 | 22.73 | 93,600 | 22.73 |
ZLAB
|
2019-01-09
| 23.08 | 23.33 | 22.790001 | 23.18 | 93,300 | 23.18 |
ZLAB
|
2019-01-10
| 23.25 | 24.5 | 22.860001 | 24.33 | 424,500 | 24.33 |
ZLAB
|
2019-01-11
| 24.440001 | 25.899 | 23.959999 | 24.6 | 384,600 | 24.6 |
ZLAB
|
2019-01-14
| 24.219999 | 24.74 | 23.459999 | 23.99 | 164,900 | 23.99 |
ZLAB
|
2019-01-15
| 23.879999 | 25.93 | 23.879999 | 25.73 | 176,400 | 25.73 |
ZLAB
|
2019-01-16
| 25.700001 | 26.959999 | 25.665001 | 26.629999 | 302,700 | 26.629999 |
ZLAB
|
2019-01-17
| 26.26 | 26.5 | 25.643999 | 26.08 | 195,300 | 26.08 |
ZLAB
|
2019-01-18
| 26.299999 | 26.73 | 25.924999 | 26 | 142,100 | 26 |
ZLAB
|
2019-01-22
| 25.700001 | 26.469999 | 25.379999 | 25.700001 | 114,300 | 25.700001 |
ZLAB
|
2019-01-23
| 25.790001 | 26.08 | 25.325001 | 25.959999 | 171,300 | 25.959999 |
ZLAB
|
2019-01-24
| 25.860001 | 26.08 | 25.299999 | 25.469999 | 181,900 | 25.469999 |
ZLAB
|
2019-01-25
| 25.620001 | 25.940001 | 25.52 | 25.68 | 155,700 | 25.68 |
ZLAB
|
2019-01-28
| 25.48 | 26.469999 | 24.77 | 26.049999 | 121,800 | 26.049999 |
ZLAB
|
2019-01-29
| 26.309999 | 27.65 | 25.92 | 27.34 | 344,800 | 27.34 |
ZLAB
|
2019-01-30
| 27.33 | 27.6 | 26.33 | 26.959999 | 197,200 | 26.959999 |
ZLAB
|
2019-01-31
| 27.110001 | 27.559999 | 26.74 | 26.99 | 96,100 | 26.99 |
ZLAB
|
2019-02-01
| 26.879999 | 27.370001 | 26.76 | 27.209999 | 109,700 | 27.209999 |
ZLAB
|
2019-02-04
| 27.25 | 27.549999 | 26.67 | 27.190001 | 115,400 | 27.190001 |
ZLAB
|
2019-02-05
| 27.209999 | 27.993999 | 27.209999 | 27.57 | 120,300 | 27.57 |
ZLAB
|
2019-02-06
| 29.01 | 33.860001 | 29.01 | 31.540001 | 657,300 | 31.540001 |
ZLAB
|
2019-02-07
| 31.32 | 31.969999 | 30.49 | 30.6 | 208,900 | 30.6 |
ZLAB
|
2019-02-08
| 30.459999 | 30.700001 | 29.77 | 30.559999 | 180,300 | 30.559999 |
ZLAB
|
2019-02-11
| 30.709999 | 30.799999 | 28.51 | 28.57 | 290,900 | 28.57 |
ZLAB
|
2019-02-12
| 28.639999 | 29.9 | 28.290001 | 28.82 | 281,300 | 28.82 |
ZLAB
|
2019-02-13
| 28.93 | 29.200001 | 27.26 | 27.4 | 242,000 | 27.4 |
ZLAB
|
2019-02-14
| 27.360001 | 28 | 27.01 | 27.540001 | 132,400 | 27.540001 |
ZLAB
|
2019-02-15
| 27.620001 | 28.93 | 27.620001 | 28.049999 | 85,700 | 28.049999 |
ZLAB
|
2019-02-19
| 28.040001 | 29.030001 | 27.853001 | 28.629999 | 140,600 | 28.629999 |
ZLAB
|
2019-02-20
| 29.01 | 29.969999 | 27.889999 | 28.18 | 271,000 | 28.18 |
ZLAB
|
2019-02-21
| 28.940001 | 29.01 | 27.549999 | 28.200001 | 82,400 | 28.200001 |
ZLAB
|
2019-02-22
| 28.25 | 28.940001 | 27.565001 | 28.48 | 214,300 | 28.48 |
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.