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
|
2020-05-04
| 60.130001 | 61.915001 | 59.919998 | 61.900002 | 196,400 | 61.900002 |
ZLAB
|
2020-05-05
| 61.060001 | 62.830002 | 61.060001 | 61.5 | 209,500 | 61.5 |
ZLAB
|
2020-05-06
| 61 | 64.57 | 61 | 64 | 237,600 | 64 |
ZLAB
|
2020-05-07
| 65.269997 | 65.607002 | 64.019997 | 64.809998 | 196,900 | 64.809998 |
ZLAB
|
2020-05-08
| 65.900002 | 66.529999 | 65.199997 | 65.980003 | 185,800 | 65.980003 |
ZLAB
|
2020-05-11
| 65.809998 | 70.650002 | 65.690002 | 69.980003 | 314,100 | 69.980003 |
ZLAB
|
2020-05-12
| 71.870003 | 71.980003 | 69.269997 | 69.339996 | 229,000 | 69.339996 |
ZLAB
|
2020-05-13
| 70.57 | 72.529999 | 69.550003 | 70.699997 | 504,900 | 70.699997 |
ZLAB
|
2020-05-14
| 70.010002 | 70.989998 | 63.849998 | 64.489998 | 629,100 | 64.489998 |
ZLAB
|
2020-05-15
| 64.440002 | 70.370003 | 63.779999 | 70.269997 | 403,700 | 70.269997 |
ZLAB
|
2020-05-18
| 71.910004 | 73.980003 | 71.019997 | 73.370003 | 524,100 | 73.370003 |
ZLAB
|
2020-05-19
| 72.610001 | 76.385002 | 72.355003 | 76.050003 | 612,600 | 76.050003 |
ZLAB
|
2020-05-20
| 75.57 | 75.959999 | 71.559998 | 72.040001 | 531,700 | 72.040001 |
ZLAB
|
2020-05-21
| 71.489998 | 71.489998 | 66.900002 | 67.75 | 412,000 | 67.75 |
ZLAB
|
2020-05-22
| 67.290001 | 67.363998 | 62.889999 | 63.5 | 471,500 | 63.5 |
ZLAB
|
2020-05-26
| 64.610001 | 69.059998 | 64.390999 | 67.660004 | 1,046,500 | 67.660004 |
ZLAB
|
2020-05-27
| 67.870003 | 68.910004 | 66.410004 | 67.440002 | 597,400 | 67.440002 |
ZLAB
|
2020-05-28
| 67.849998 | 69.980003 | 67.440002 | 68.360001 | 473,100 | 68.360001 |
ZLAB
|
2020-05-29
| 69.25 | 75.669998 | 69.129997 | 74.400002 | 2,478,100 | 74.400002 |
ZLAB
|
2020-06-01
| 74.279999 | 74.949997 | 73.169998 | 74.010002 | 392,000 | 74.010002 |
ZLAB
|
2020-06-02
| 75.800003 | 76.18 | 72.620003 | 76 | 468,100 | 76 |
ZLAB
|
2020-06-03
| 75.57 | 75.57 | 71.290001 | 73.139999 | 603,100 | 73.139999 |
ZLAB
|
2020-06-04
| 71.400002 | 73.849998 | 70.760002 | 71.720001 | 578,900 | 71.720001 |
ZLAB
|
2020-06-05
| 72 | 72.610001 | 69.809998 | 70.120003 | 501,400 | 70.120003 |
ZLAB
|
2020-06-08
| 69.120003 | 71.989998 | 67.879997 | 68.25 | 395,700 | 68.25 |
ZLAB
|
2020-06-09
| 68.529999 | 74.5 | 68.529999 | 74.059998 | 676,700 | 74.059998 |
ZLAB
|
2020-06-10
| 72.620003 | 75.010002 | 70.774002 | 72.620003 | 427,200 | 72.620003 |
ZLAB
|
2020-06-11
| 71.199997 | 72.459999 | 67.959999 | 68.989998 | 461,300 | 68.989998 |
ZLAB
|
2020-06-12
| 70.019997 | 71.160004 | 68 | 69 | 355,900 | 69 |
ZLAB
|
2020-06-15
| 67.510002 | 73.980003 | 67.510002 | 73.370003 | 671,900 | 73.370003 |
ZLAB
|
2020-06-16
| 74.040001 | 74.538002 | 70.220001 | 72.25 | 304,600 | 72.25 |
ZLAB
|
2020-06-17
| 72.220001 | 76.660004 | 72.220001 | 75.739998 | 557,600 | 75.739998 |
ZLAB
|
2020-06-18
| 75.75 | 76.529999 | 75.029999 | 75.879997 | 293,000 | 75.879997 |
ZLAB
|
2020-06-19
| 77 | 82.099998 | 76.099998 | 80.849998 | 1,559,500 | 80.849998 |
ZLAB
|
2020-06-22
| 80.849998 | 82.150002 | 77.519997 | 78.690002 | 422,300 | 78.690002 |
ZLAB
|
2020-06-23
| 80.209999 | 83.209999 | 78.160004 | 78.379997 | 469,900 | 78.379997 |
ZLAB
|
2020-06-24
| 77.330002 | 80.669998 | 77.330002 | 78.589996 | 288,200 | 78.589996 |
ZLAB
|
2020-06-25
| 78.300003 | 80.900002 | 78.199997 | 80.050003 | 311,800 | 80.050003 |
ZLAB
|
2020-06-26
| 80.550003 | 83.870003 | 79.779999 | 80.989998 | 461,500 | 80.989998 |
ZLAB
|
2020-06-29
| 80.199997 | 82.824997 | 79.309998 | 82.529999 | 300,600 | 82.529999 |
ZLAB
|
2020-06-30
| 82.339996 | 83.07 | 80.309998 | 82.129997 | 313,500 | 82.129997 |
ZLAB
|
2020-07-01
| 81.040001 | 81.239998 | 78.800003 | 79.699997 | 365,900 | 79.699997 |
ZLAB
|
2020-07-02
| 81.480003 | 83.970001 | 81.029999 | 81.099998 | 285,700 | 81.099998 |
ZLAB
|
2020-07-06
| 81.330002 | 82.699997 | 79.540001 | 82.300003 | 436,000 | 82.300003 |
ZLAB
|
2020-07-07
| 82.599998 | 86.209999 | 82.599998 | 82.809998 | 407,800 | 82.809998 |
ZLAB
|
2020-07-08
| 83 | 87.120003 | 82.410004 | 86.870003 | 317,200 | 86.870003 |
ZLAB
|
2020-07-09
| 86.790001 | 89.480003 | 85.529999 | 89.480003 | 511,300 | 89.480003 |
ZLAB
|
2020-07-10
| 88.099998 | 89.150002 | 85.300003 | 86.970001 | 461,400 | 86.970001 |
ZLAB
|
2020-07-13
| 86.099998 | 88.790001 | 84.660004 | 85.040001 | 416,300 | 85.040001 |
ZLAB
|
2020-07-14
| 85.360001 | 86.695 | 81.355003 | 85.68 | 394,400 | 85.68 |
ZLAB
|
2020-07-15
| 84.419998 | 86.769997 | 84.419998 | 85.959999 | 266,800 | 85.959999 |
ZLAB
|
2020-07-16
| 84.519997 | 85 | 82.019997 | 83.510002 | 372,300 | 83.510002 |
ZLAB
|
2020-07-17
| 82.580002 | 84.269997 | 82.019997 | 83.660004 | 251,800 | 83.660004 |
ZLAB
|
2020-07-20
| 83.019997 | 86.739998 | 82.529999 | 84.440002 | 227,900 | 84.440002 |
ZLAB
|
2020-07-21
| 85.32 | 85.550003 | 81.029999 | 81.610001 | 230,300 | 81.610001 |
ZLAB
|
2020-07-22
| 80.629997 | 82.220001 | 80.589996 | 81.449997 | 206,200 | 81.449997 |
ZLAB
|
2020-07-23
| 82.25 | 82.690002 | 78.32 | 78.480003 | 361,100 | 78.480003 |
ZLAB
|
2020-07-24
| 75.769997 | 76.5 | 74.019997 | 76.019997 | 282,900 | 76.019997 |
ZLAB
|
2020-07-27
| 75.360001 | 77.518997 | 75.360001 | 76.440002 | 274,700 | 76.440002 |
ZLAB
|
2020-07-28
| 76.889999 | 76.889999 | 74.019997 | 74.349998 | 235,000 | 74.349998 |
ZLAB
|
2020-07-29
| 72.949997 | 75.379997 | 71.790001 | 74.879997 | 318,000 | 74.879997 |
ZLAB
|
2020-07-30
| 74.709999 | 76.510002 | 74.275002 | 75.160004 | 272,400 | 75.160004 |
ZLAB
|
2020-07-31
| 74.330002 | 76.980003 | 74.330002 | 76.110001 | 247,400 | 76.110001 |
ZLAB
|
2020-08-03
| 76.010002 | 80.559998 | 76.010002 | 80.25 | 257,500 | 80.25 |
ZLAB
|
2020-08-04
| 81.5 | 82.940002 | 78.669998 | 80 | 285,400 | 80 |
ZLAB
|
2020-08-05
| 80 | 82.029999 | 80 | 81.199997 | 128,300 | 81.199997 |
ZLAB
|
2020-08-06
| 82.209999 | 82.68 | 80.605003 | 81.279999 | 166,400 | 81.279999 |
ZLAB
|
2020-08-07
| 78.029999 | 81.93 | 77.379997 | 80.349998 | 446,900 | 80.349998 |
ZLAB
|
2020-08-10
| 79.330002 | 80.195 | 78.080002 | 79.650002 | 574,000 | 79.650002 |
ZLAB
|
2020-08-11
| 79.059998 | 79.650002 | 75.779999 | 78.279999 | 431,500 | 78.279999 |
ZLAB
|
2020-08-12
| 76.940002 | 80.010002 | 76.940002 | 79.650002 | 604,600 | 79.650002 |
ZLAB
|
2020-08-13
| 82.809998 | 82.809998 | 80.25 | 81.290001 | 376,900 | 81.290001 |
ZLAB
|
2020-08-14
| 80.75 | 81.489998 | 79.019997 | 79.529999 | 329,300 | 79.529999 |
ZLAB
|
2020-08-17
| 75.5 | 82.5 | 75.5 | 82.5 | 328,600 | 82.5 |
ZLAB
|
2020-08-18
| 83 | 83.989998 | 81.25 | 81.519997 | 181,500 | 81.519997 |
ZLAB
|
2020-08-19
| 81.110001 | 83.389999 | 80.18 | 80.25 | 235,100 | 80.25 |
ZLAB
|
2020-08-20
| 81.889999 | 81.889999 | 79.040001 | 79.980003 | 317,500 | 79.980003 |
ZLAB
|
2020-08-21
| 80.349998 | 80.919998 | 79.419998 | 80.370003 | 207,600 | 80.370003 |
ZLAB
|
2020-08-24
| 81.769997 | 81.769997 | 79.339996 | 80.279999 | 754,500 | 80.279999 |
ZLAB
|
2020-08-25
| 80.07 | 82.010002 | 79.934998 | 81.940002 | 320,700 | 81.940002 |
ZLAB
|
2020-08-26
| 82.279999 | 86 | 82.279999 | 83.370003 | 387,500 | 83.370003 |
ZLAB
|
2020-08-27
| 83.699997 | 84.404999 | 80.010002 | 80.449997 | 299,600 | 80.449997 |
ZLAB
|
2020-08-28
| 81.239998 | 81.889999 | 80 | 81.43 | 214,800 | 81.43 |
ZLAB
|
2020-08-31
| 79.650002 | 81.370003 | 78.510002 | 79.370003 | 493,500 | 79.370003 |
ZLAB
|
2020-09-01
| 80.980003 | 81.370003 | 79.690002 | 81.059998 | 274,300 | 81.059998 |
ZLAB
|
2020-09-02
| 80.290001 | 82.059998 | 80.290001 | 81.889999 | 272,800 | 81.889999 |
ZLAB
|
2020-09-03
| 82.050003 | 82.050003 | 77.879997 | 78.300003 | 280,100 | 78.300003 |
ZLAB
|
2020-09-04
| 78.300003 | 79.129997 | 76.199997 | 77.910004 | 311,700 | 77.910004 |
ZLAB
|
2020-09-08
| 76.059998 | 77.93 | 74.809998 | 76.269997 | 366,600 | 76.269997 |
ZLAB
|
2020-09-09
| 77.440002 | 79.139999 | 76.850998 | 78.5 | 212,300 | 78.5 |
ZLAB
|
2020-09-10
| 79.010002 | 80.445 | 72.419998 | 74 | 610,000 | 74 |
ZLAB
|
2020-09-11
| 74.580002 | 76.040001 | 74.540001 | 75.169998 | 331,500 | 75.169998 |
ZLAB
|
2020-09-14
| 76.150002 | 78.610001 | 76.150002 | 77.419998 | 199,300 | 77.419998 |
ZLAB
|
2020-09-15
| 78.510002 | 79.089996 | 77.370003 | 78.800003 | 179,300 | 78.800003 |
ZLAB
|
2020-09-16
| 79.449997 | 83.849998 | 79.449997 | 82.610001 | 301,300 | 82.610001 |
ZLAB
|
2020-09-17
| 82.269997 | 82.610001 | 80.019997 | 80.830002 | 350,100 | 80.830002 |
ZLAB
|
2020-09-18
| 80.889999 | 81.82 | 77.82 | 79.269997 | 658,200 | 79.269997 |
ZLAB
|
2020-09-21
| 77.510002 | 77.559998 | 72.760002 | 73.300003 | 390,800 | 73.300003 |
ZLAB
|
2020-09-22
| 73.400002 | 76.150002 | 73.400002 | 76.029999 | 637,600 | 76.029999 |
ZLAB
|
2020-09-23
| 75.889999 | 76.809998 | 74.940002 | 76.620003 | 339,400 | 76.620003 |
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.