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
|
2019-02-25
| 29.09 | 29.729 | 28.719999 | 29.120001 | 76,600 | 29.120001 |
ZLAB
|
2019-02-26
| 29.1 | 29.639999 | 28.43 | 29.030001 | 100,100 | 29.030001 |
ZLAB
|
2019-02-27
| 29.01 | 29.43 | 28.485001 | 29 | 42,400 | 29 |
ZLAB
|
2019-02-28
| 29.73 | 29.860001 | 28.52 | 28.82 | 86,400 | 28.82 |
ZLAB
|
2019-03-01
| 29.040001 | 30.26 | 28.629999 | 29.719999 | 217,500 | 29.719999 |
ZLAB
|
2019-03-04
| 29.84 | 30.129999 | 28.030001 | 28.5 | 147,600 | 28.5 |
ZLAB
|
2019-03-05
| 28.459999 | 29.198999 | 28.26 | 28.52 | 149,800 | 28.52 |
ZLAB
|
2019-03-06
| 28.52 | 29.290001 | 27.549999 | 27.860001 | 204,700 | 27.860001 |
ZLAB
|
2019-03-07
| 27.92 | 28.879999 | 26.01 | 28.549999 | 183,300 | 28.549999 |
ZLAB
|
2019-03-08
| 28.030001 | 28.299999 | 26.700001 | 27.75 | 67,400 | 27.75 |
ZLAB
|
2019-03-11
| 27.85 | 28.790001 | 27.77 | 28.08 | 186,900 | 28.08 |
ZLAB
|
2019-03-12
| 28.16 | 28.82 | 27.76 | 28.110001 | 76,400 | 28.110001 |
ZLAB
|
2019-03-13
| 28.280001 | 28.450001 | 27.02 | 28.370001 | 123,400 | 28.370001 |
ZLAB
|
2019-03-14
| 28.4 | 28.700001 | 28.15 | 28.32 | 173,300 | 28.32 |
ZLAB
|
2019-03-15
| 28.370001 | 29.181999 | 28.309999 | 28.99 | 82,000 | 28.99 |
ZLAB
|
2019-03-18
| 29.1 | 30.1 | 28.834999 | 29.9 | 129,700 | 29.9 |
ZLAB
|
2019-03-19
| 30 | 30.98 | 29.51 | 30.07 | 340,000 | 30.07 |
ZLAB
|
2019-03-20
| 30.059999 | 30.469999 | 29.700001 | 30.040001 | 132,100 | 30.040001 |
ZLAB
|
2019-03-21
| 29.84 | 30 | 29.34 | 29.93 | 39,200 | 29.93 |
ZLAB
|
2019-03-22
| 29.700001 | 29.83 | 29.003 | 29.110001 | 65,500 | 29.110001 |
ZLAB
|
2019-03-25
| 29.08 | 29.1 | 27.900999 | 28.219999 | 109,300 | 28.219999 |
ZLAB
|
2019-03-26
| 28.26 | 28.327 | 27.25 | 27.709999 | 91,000 | 27.709999 |
ZLAB
|
2019-03-27
| 27.690001 | 28.209999 | 27.290001 | 28.07 | 105,100 | 28.07 |
ZLAB
|
2019-03-28
| 28.07 | 28.389999 | 27.059999 | 27.73 | 70,200 | 27.73 |
ZLAB
|
2019-03-29
| 27.93 | 29.84 | 27.82 | 29.51 | 116,700 | 29.51 |
ZLAB
|
2019-04-01
| 29.719999 | 30.969999 | 29.356001 | 30.610001 | 378,200 | 30.610001 |
ZLAB
|
2019-04-02
| 30.77 | 30.950001 | 30 | 30.459999 | 61,600 | 30.459999 |
ZLAB
|
2019-04-03
| 30.66 | 31.049999 | 30.51 | 30.610001 | 67,500 | 30.610001 |
ZLAB
|
2019-04-04
| 31.01 | 31.4 | 30.799999 | 31.17 | 133,400 | 31.17 |
ZLAB
|
2019-04-05
| 31.370001 | 31.93 | 31.18 | 31.48 | 108,300 | 31.48 |
ZLAB
|
2019-04-08
| 31.469999 | 31.988001 | 30.860001 | 31.83 | 273,900 | 31.83 |
ZLAB
|
2019-04-09
| 31.799999 | 31.99 | 31.25 | 31.459999 | 98,300 | 31.459999 |
ZLAB
|
2019-04-10
| 31.58 | 32.748001 | 31.18 | 32.43 | 117,200 | 32.43 |
ZLAB
|
2019-04-11
| 32.459999 | 32.5 | 31.42 | 31.6 | 126,100 | 31.6 |
ZLAB
|
2019-04-12
| 31.870001 | 31.91 | 30.92 | 31.34 | 92,200 | 31.34 |
ZLAB
|
2019-04-15
| 31.379999 | 31.379999 | 30.738001 | 31.030001 | 99,600 | 31.030001 |
ZLAB
|
2019-04-16
| 31.1 | 31.450001 | 29.780001 | 29.870001 | 250,400 | 29.870001 |
ZLAB
|
2019-04-17
| 29.969999 | 29.969999 | 28.52 | 28.68 | 144,000 | 28.68 |
ZLAB
|
2019-04-18
| 28.870001 | 29.43 | 28.311001 | 29.379999 | 116,900 | 29.379999 |
ZLAB
|
2019-04-22
| 29.35 | 30.18 | 29.190001 | 29.459999 | 104,800 | 29.459999 |
ZLAB
|
2019-04-23
| 29.4 | 30.379999 | 29.16 | 30.26 | 110,700 | 30.26 |
ZLAB
|
2019-04-24
| 30.389999 | 30.389999 | 28.700001 | 29.059999 | 152,700 | 29.059999 |
ZLAB
|
2019-04-25
| 28.9 | 29.059999 | 28.01 | 28.41 | 126,200 | 28.41 |
ZLAB
|
2019-04-26
| 28.709999 | 28.709999 | 27.871 | 28.18 | 138,200 | 28.18 |
ZLAB
|
2019-04-29
| 28.25 | 28.48 | 27.34 | 27.52 | 190,400 | 27.52 |
ZLAB
|
2019-04-30
| 27.459999 | 27.49 | 26.49 | 26.65 | 126,200 | 26.65 |
ZLAB
|
2019-05-01
| 26.709999 | 27.035999 | 25.469999 | 26.049999 | 147,900 | 26.049999 |
ZLAB
|
2019-05-02
| 25 | 26.049999 | 23.415001 | 25.73 | 514,400 | 25.73 |
ZLAB
|
2019-05-03
| 26.65 | 27 | 25.379999 | 26.370001 | 1,667,700 | 26.370001 |
ZLAB
|
2019-05-06
| 25.76 | 27.995001 | 25.049999 | 27.83 | 271,200 | 27.83 |
ZLAB
|
2019-05-07
| 27.48 | 27.9 | 26.93 | 27.049999 | 274,400 | 27.049999 |
ZLAB
|
2019-05-08
| 27.09 | 28.01 | 27.09 | 27.82 | 383,000 | 27.82 |
ZLAB
|
2019-05-09
| 27.4 | 28.27 | 26.549999 | 28.190001 | 178,200 | 28.190001 |
ZLAB
|
2019-05-10
| 28 | 29 | 28 | 28.129999 | 219,700 | 28.129999 |
ZLAB
|
2019-05-13
| 27.450001 | 27.959999 | 26.437 | 27.879999 | 318,100 | 27.879999 |
ZLAB
|
2019-05-14
| 28.120001 | 28.700001 | 27.6 | 28.01 | 155,800 | 28.01 |
ZLAB
|
2019-05-15
| 27.870001 | 28.75 | 27.700001 | 28.41 | 111,800 | 28.41 |
ZLAB
|
2019-05-16
| 27.59 | 28 | 26.615 | 27.049999 | 505,800 | 27.049999 |
ZLAB
|
2019-05-17
| 26.620001 | 27.295 | 26.35 | 27.200001 | 171,400 | 27.200001 |
ZLAB
|
2019-05-20
| 27.18 | 27.299999 | 26.629999 | 26.9 | 195,600 | 26.9 |
ZLAB
|
2019-05-21
| 26.98 | 27.99 | 26.82 | 27.969999 | 143,000 | 27.969999 |
ZLAB
|
2019-05-22
| 27.360001 | 27.73 | 27.02 | 27.559999 | 133,900 | 27.559999 |
ZLAB
|
2019-05-23
| 27.190001 | 27.299999 | 26.200001 | 26.780001 | 172,400 | 26.780001 |
ZLAB
|
2019-05-24
| 26.68 | 26.91 | 26.23 | 26.309999 | 112,800 | 26.309999 |
ZLAB
|
2019-05-28
| 26.32 | 27.120001 | 25.42 | 26.440001 | 458,900 | 26.440001 |
ZLAB
|
2019-05-29
| 26.299999 | 26.299999 | 25.540001 | 26 | 100,000 | 26 |
ZLAB
|
2019-05-30
| 25.84 | 26.4 | 25.559999 | 26.200001 | 165,700 | 26.200001 |
ZLAB
|
2019-05-31
| 25.879999 | 26.34 | 25.51 | 26.209999 | 254,600 | 26.209999 |
ZLAB
|
2019-06-03
| 26.32 | 27.290001 | 26.01 | 27.23 | 170,100 | 27.23 |
ZLAB
|
2019-06-04
| 27.459999 | 28.5 | 27.219999 | 28.5 | 226,100 | 28.5 |
ZLAB
|
2019-06-05
| 28.530001 | 28.91 | 27.52 | 27.76 | 476,400 | 27.76 |
ZLAB
|
2019-06-06
| 27.74 | 28.190001 | 27.025 | 27.91 | 193,400 | 27.91 |
ZLAB
|
2019-06-07
| 27.700001 | 28.07 | 27.360001 | 27.85 | 428,100 | 27.85 |
ZLAB
|
2019-06-10
| 28 | 28.74 | 28 | 28.450001 | 70,900 | 28.450001 |
ZLAB
|
2019-06-11
| 28.690001 | 30 | 28.35 | 29.709999 | 302,600 | 29.709999 |
ZLAB
|
2019-06-12
| 29.790001 | 30.219 | 29.65 | 30.09 | 309,800 | 30.09 |
ZLAB
|
2019-06-13
| 30.17 | 31.299999 | 29.450001 | 31.200001 | 239,200 | 31.200001 |
ZLAB
|
2019-06-14
| 30.91 | 31.870001 | 30.5 | 31.469999 | 137,200 | 31.469999 |
ZLAB
|
2019-06-17
| 31.48 | 32 | 30.886999 | 31.940001 | 140,100 | 31.940001 |
ZLAB
|
2019-06-18
| 31.9 | 32.450001 | 31.6 | 32.369999 | 169,300 | 32.369999 |
ZLAB
|
2019-06-19
| 32.5 | 32.66 | 31.860001 | 32.240002 | 208,900 | 32.240002 |
ZLAB
|
2019-06-20
| 32.639999 | 33.700001 | 32.415001 | 33.490002 | 278,700 | 33.490002 |
ZLAB
|
2019-06-21
| 33.490002 | 34 | 33.080002 | 33.779999 | 460,100 | 33.779999 |
ZLAB
|
2019-06-24
| 34.150002 | 34.279999 | 32.830002 | 34.060001 | 167,000 | 34.060001 |
ZLAB
|
2019-06-25
| 34.09 | 35.029999 | 34.09 | 34.700001 | 178,000 | 34.700001 |
ZLAB
|
2019-06-26
| 34.599998 | 34.869999 | 34.240002 | 34.689999 | 149,500 | 34.689999 |
ZLAB
|
2019-06-27
| 34.939999 | 35.900002 | 34.584999 | 35.790001 | 150,900 | 35.790001 |
ZLAB
|
2019-06-28
| 35.919998 | 36.049999 | 34.735001 | 34.869999 | 160,100 | 34.869999 |
ZLAB
|
2019-07-01
| 35.490002 | 36.5 | 35.064999 | 36.360001 | 206,000 | 36.360001 |
ZLAB
|
2019-07-02
| 36.290001 | 36.68 | 35.021 | 36.41 | 208,500 | 36.41 |
ZLAB
|
2019-07-03
| 35.880001 | 36.445 | 35.444 | 36.330002 | 83,900 | 36.330002 |
ZLAB
|
2019-07-05
| 36.540001 | 36.540001 | 35.529999 | 36.290001 | 222,600 | 36.290001 |
ZLAB
|
2019-07-08
| 35.919998 | 36.209999 | 35.360001 | 35.860001 | 424,000 | 35.860001 |
ZLAB
|
2019-07-09
| 35.650002 | 36.005001 | 35.41 | 35.900002 | 61,100 | 35.900002 |
ZLAB
|
2019-07-10
| 35.919998 | 36.5 | 35.52 | 36.07 | 139,100 | 36.07 |
ZLAB
|
2019-07-11
| 35.98 | 36.244999 | 35.16 | 35.779999 | 163,200 | 35.779999 |
ZLAB
|
2019-07-12
| 36.16 | 36.529999 | 35.5 | 36.349998 | 265,000 | 36.349998 |
ZLAB
|
2019-07-15
| 36.349998 | 36.779999 | 36.150002 | 36.41 | 84,200 | 36.41 |
ZLAB
|
2019-07-16
| 36.5 | 36.75 | 35.904999 | 36.240002 | 151,900 | 36.240002 |
ZLAB
|
2019-07-17
| 36.259998 | 36.459999 | 35.639999 | 36.299999 | 139,100 | 36.299999 |
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.