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
|
2019-12-09
| 42 | 42.849998 | 41.509998 | 42.09 | 173,800 | 42.09 |
ZLAB
|
2019-12-10
| 42.509998 | 42.560001 | 40.509998 | 41.900002 | 242,600 | 41.900002 |
ZLAB
|
2019-12-11
| 42.080002 | 42.68 | 41.369999 | 41.900002 | 157,500 | 41.900002 |
ZLAB
|
2019-12-12
| 41.799999 | 43.290001 | 41.799999 | 43.029999 | 133,100 | 43.029999 |
ZLAB
|
2019-12-13
| 43.23 | 43.244999 | 42.549999 | 43.060001 | 236,600 | 43.060001 |
ZLAB
|
2019-12-16
| 43.130001 | 44.060001 | 40.040001 | 40.459999 | 291,100 | 40.459999 |
ZLAB
|
2019-12-17
| 40.200001 | 40.5 | 39.43 | 40.130001 | 233,700 | 40.130001 |
ZLAB
|
2019-12-18
| 40.299999 | 41.349998 | 39.5 | 39.720001 | 137,800 | 39.720001 |
ZLAB
|
2019-12-19
| 39.93 | 39.93 | 38.825001 | 39.560001 | 175,100 | 39.560001 |
ZLAB
|
2019-12-20
| 39.689999 | 39.689999 | 38.634998 | 39 | 215,000 | 39 |
ZLAB
|
2019-12-23
| 39.259998 | 39.349998 | 38.18 | 39.200001 | 149,200 | 39.200001 |
ZLAB
|
2019-12-24
| 38.91 | 39.560001 | 38.610001 | 38.869999 | 64,100 | 38.869999 |
ZLAB
|
2019-12-26
| 39 | 39 | 38.060001 | 38.23 | 154,100 | 38.23 |
ZLAB
|
2019-12-27
| 42 | 42.080002 | 39.720001 | 40.25 | 353,600 | 40.25 |
ZLAB
|
2019-12-30
| 42 | 42 | 39.549999 | 40.419998 | 335,500 | 40.419998 |
ZLAB
|
2019-12-31
| 40 | 42.080002 | 39.849998 | 41.59 | 226,600 | 41.59 |
ZLAB
|
2020-01-02
| 41.75 | 42.68 | 41.535 | 42.619999 | 113,900 | 42.619999 |
ZLAB
|
2020-01-03
| 42 | 42.43 | 39.169998 | 39.639999 | 184,000 | 39.639999 |
ZLAB
|
2020-01-06
| 39.009998 | 40.290001 | 38.747002 | 39.099998 | 114,600 | 39.099998 |
ZLAB
|
2020-01-07
| 38.810001 | 39.740002 | 38.641998 | 39.349998 | 130,100 | 39.349998 |
ZLAB
|
2020-01-08
| 38.73 | 40.080002 | 38.73 | 39.52 | 107,800 | 39.52 |
ZLAB
|
2020-01-09
| 39.529999 | 40.98 | 39.529999 | 40.75 | 79,000 | 40.75 |
ZLAB
|
2020-01-10
| 40.830002 | 41.619999 | 40.650002 | 41.43 | 462,400 | 41.43 |
ZLAB
|
2020-01-13
| 41.869999 | 43.93 | 41.259998 | 43.52 | 348,300 | 43.52 |
ZLAB
|
2020-01-14
| 43.529999 | 48.240002 | 43.529999 | 48.139999 | 419,100 | 48.139999 |
ZLAB
|
2020-01-15
| 47.470001 | 52.43 | 47.41 | 51.740002 | 473,700 | 51.740002 |
ZLAB
|
2020-01-16
| 50.200001 | 51.740002 | 48.285 | 51.66 | 626,900 | 51.66 |
ZLAB
|
2020-01-17
| 51.790001 | 53.48 | 51.23 | 53.099998 | 412,400 | 53.099998 |
ZLAB
|
2020-01-21
| 52.119999 | 53.48 | 51.029999 | 52.139999 | 336,000 | 52.139999 |
ZLAB
|
2020-01-22
| 51.75 | 51.810001 | 47.720001 | 48.48 | 708,400 | 48.48 |
ZLAB
|
2020-01-23
| 51.75 | 54.720001 | 51.040001 | 54.639999 | 1,984,100 | 54.639999 |
ZLAB
|
2020-01-24
| 54.639999 | 55.529999 | 53.689999 | 54.740002 | 586,000 | 54.740002 |
ZLAB
|
2020-01-27
| 53.080002 | 54.98 | 52.040001 | 54.110001 | 992,800 | 54.110001 |
ZLAB
|
2020-01-28
| 53.810001 | 55.529999 | 53.630001 | 55.310001 | 365,300 | 55.310001 |
ZLAB
|
2020-01-29
| 55.02 | 55.150002 | 53.259998 | 54.529999 | 183,500 | 54.529999 |
ZLAB
|
2020-01-30
| 53.98 | 54.209999 | 50.48 | 51.599998 | 743,300 | 51.599998 |
ZLAB
|
2020-01-31
| 51.470001 | 53.348999 | 50.790001 | 50.990002 | 237,500 | 50.990002 |
ZLAB
|
2020-02-03
| 50.66 | 51.490002 | 50.417 | 50.580002 | 2,133,600 | 50.580002 |
ZLAB
|
2020-02-04
| 51.700001 | 52.950001 | 50.169998 | 52.5 | 244,300 | 52.5 |
ZLAB
|
2020-02-05
| 52.639999 | 53.459999 | 51.799999 | 53.060001 | 216,100 | 53.060001 |
ZLAB
|
2020-02-06
| 53.07 | 54.750999 | 52.970001 | 54.200001 | 205,200 | 54.200001 |
ZLAB
|
2020-02-07
| 54.02 | 55.580002 | 53.540001 | 55.52 | 217,700 | 55.52 |
ZLAB
|
2020-02-10
| 55.119999 | 58.48 | 55.025002 | 58.299999 | 460,200 | 58.299999 |
ZLAB
|
2020-02-11
| 57.07 | 58.630001 | 57.07 | 58.400002 | 340,600 | 58.400002 |
ZLAB
|
2020-02-12
| 58.939999 | 59.810001 | 58.080002 | 59.689999 | 564,900 | 59.689999 |
ZLAB
|
2020-02-13
| 59.720001 | 61.57 | 58.619999 | 61.41 | 444,600 | 61.41 |
ZLAB
|
2020-02-14
| 61.77 | 62.639999 | 60.169998 | 60.529999 | 306,500 | 60.529999 |
ZLAB
|
2020-02-18
| 60.200001 | 61.610001 | 60.200001 | 61.099998 | 258,300 | 61.099998 |
ZLAB
|
2020-02-19
| 61.23 | 63.27 | 61.110001 | 62.900002 | 333,100 | 62.900002 |
ZLAB
|
2020-02-20
| 63.009998 | 63.950001 | 61.459999 | 62.810001 | 276,400 | 62.810001 |
ZLAB
|
2020-02-21
| 63.18 | 63.299999 | 58.77 | 59.119999 | 305,300 | 59.119999 |
ZLAB
|
2020-02-24
| 55.330002 | 57.459999 | 54 | 56.029999 | 485,100 | 56.029999 |
ZLAB
|
2020-02-25
| 57.27 | 58.700001 | 54.939999 | 55.32 | 459,200 | 55.32 |
ZLAB
|
2020-02-26
| 54.919998 | 58.220001 | 54.290001 | 57.82 | 641,300 | 57.82 |
ZLAB
|
2020-02-27
| 56.490002 | 57.830002 | 54.029999 | 55.990002 | 556,200 | 55.990002 |
ZLAB
|
2020-02-28
| 54.060001 | 56.98 | 53.470001 | 54.970001 | 4,320,900 | 54.970001 |
ZLAB
|
2020-03-02
| 55.549999 | 57.09 | 55.16 | 56.23 | 621,400 | 56.23 |
ZLAB
|
2020-03-03
| 56.459999 | 59.98 | 56.459999 | 58.09 | 585,200 | 58.09 |
ZLAB
|
2020-03-04
| 58.799999 | 60.019001 | 56.02 | 56.91 | 513,900 | 56.91 |
ZLAB
|
2020-03-05
| 56.18 | 57.814999 | 55.761002 | 56.029999 | 281,300 | 56.029999 |
ZLAB
|
2020-03-06
| 55.889999 | 56.779999 | 53 | 53.560001 | 245,000 | 53.560001 |
ZLAB
|
2020-03-09
| 50.119999 | 52.939999 | 45.279999 | 52.389999 | 412,700 | 52.389999 |
ZLAB
|
2020-03-10
| 52.990002 | 54.93 | 51.16 | 52.810001 | 372,400 | 52.810001 |
ZLAB
|
2020-03-11
| 51.18 | 52.34 | 49.040001 | 50.130001 | 364,700 | 50.130001 |
ZLAB
|
2020-03-12
| 46.689999 | 47.669998 | 44.07 | 44.939999 | 470,900 | 44.939999 |
ZLAB
|
2020-03-13
| 46.98 | 51.950001 | 46.82 | 51.68 | 739,200 | 51.68 |
ZLAB
|
2020-03-16
| 46.34 | 47 | 43.060001 | 44.540001 | 375,000 | 44.540001 |
ZLAB
|
2020-03-17
| 45.299999 | 52.509998 | 44.73 | 51.57 | 501,900 | 51.57 |
ZLAB
|
2020-03-18
| 49.09 | 51.349998 | 47.060001 | 48.650002 | 776,800 | 48.650002 |
ZLAB
|
2020-03-19
| 50.32 | 51.990002 | 46.185001 | 49.639999 | 368,100 | 49.639999 |
ZLAB
|
2020-03-20
| 51.279999 | 51.669998 | 48 | 48.049999 | 461,900 | 48.049999 |
ZLAB
|
2020-03-23
| 48.849998 | 49.16 | 44.77 | 48.470001 | 346,400 | 48.470001 |
ZLAB
|
2020-03-24
| 51.59 | 52 | 48.720001 | 51.029999 | 230,700 | 51.029999 |
ZLAB
|
2020-03-25
| 51.34 | 53.360001 | 50.029999 | 51.450001 | 420,700 | 51.450001 |
ZLAB
|
2020-03-26
| 51.43 | 52.790001 | 49 | 52.59 | 431,200 | 52.59 |
ZLAB
|
2020-03-27
| 51 | 51.705002 | 49.5 | 50.959999 | 415,400 | 50.959999 |
ZLAB
|
2020-03-30
| 51.529999 | 53.09 | 50.748001 | 52.970001 | 228,000 | 52.970001 |
ZLAB
|
2020-03-31
| 53.25 | 53.299999 | 50.174999 | 51.48 | 257,800 | 51.48 |
ZLAB
|
2020-04-01
| 50.07 | 51.91 | 47.75 | 48.82 | 316,200 | 48.82 |
ZLAB
|
2020-04-02
| 49.290001 | 51.98 | 49.290001 | 51.490002 | 492,400 | 51.490002 |
ZLAB
|
2020-04-03
| 51.48 | 55 | 50 | 51.549999 | 218,000 | 51.549999 |
ZLAB
|
2020-04-06
| 53.169998 | 53.169998 | 51.869999 | 52.439999 | 183,000 | 52.439999 |
ZLAB
|
2020-04-07
| 54.279999 | 54.5 | 51.009998 | 51.360001 | 338,600 | 51.360001 |
ZLAB
|
2020-04-08
| 53.360001 | 55.900002 | 51.400002 | 55.110001 | 391,500 | 55.110001 |
ZLAB
|
2020-04-09
| 56.330002 | 59.93 | 56.330002 | 59.919998 | 494,700 | 59.919998 |
ZLAB
|
2020-04-13
| 60 | 60.32 | 57.130001 | 58.060001 | 327,200 | 58.060001 |
ZLAB
|
2020-04-14
| 60 | 60.400002 | 58.049999 | 59.599998 | 354,300 | 59.599998 |
ZLAB
|
2020-04-15
| 59.09 | 59.98 | 58.014999 | 59.799999 | 374,500 | 59.799999 |
ZLAB
|
2020-04-16
| 60 | 63.025002 | 60 | 62.290001 | 347,400 | 62.290001 |
ZLAB
|
2020-04-17
| 62 | 63.5 | 61.299999 | 63.470001 | 162,800 | 63.470001 |
ZLAB
|
2020-04-20
| 63.369999 | 66.290001 | 62.224998 | 64.900002 | 317,700 | 64.900002 |
ZLAB
|
2020-04-21
| 64.559998 | 64.559998 | 61 | 62.400002 | 280,900 | 62.400002 |
ZLAB
|
2020-04-22
| 62.959999 | 65 | 62.5 | 64.699997 | 422,000 | 64.699997 |
ZLAB
|
2020-04-23
| 66.129997 | 66.904999 | 64.555 | 65.800003 | 345,700 | 65.800003 |
ZLAB
|
2020-04-24
| 66.190002 | 66.669998 | 62.900002 | 63.450001 | 314,800 | 63.450001 |
ZLAB
|
2020-04-27
| 64.150002 | 65.709999 | 63.869999 | 64.550003 | 220,900 | 64.550003 |
ZLAB
|
2020-04-28
| 65.550003 | 66 | 62.779999 | 63.610001 | 262,500 | 63.610001 |
ZLAB
|
2020-04-29
| 63.700001 | 66 | 63.130001 | 64.650002 | 401,600 | 64.650002 |
ZLAB
|
2020-04-30
| 64 | 64.589996 | 61.240002 | 62.720001 | 349,100 | 62.720001 |
ZLAB
|
2020-05-01
| 60.009998 | 60.915001 | 58.59 | 60.419998 | 232,800 | 60.419998 |
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.