symbol
string | date
string | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 | adj_close
float64 |
|---|---|---|---|---|---|---|---|
ZLAB
|
2020-09-24
| 76.300003 | 77.980003 | 74.25 | 77.120003 | 310,800 | 77.120003 |
ZLAB
|
2020-09-25
| 76.599998 | 81.330002 | 75.410004 | 79.330002 | 750,800 | 79.330002 |
ZLAB
|
2020-09-28
| 81.580002 | 83.93 | 79.644997 | 82.720001 | 2,570,300 | 82.720001 |
ZLAB
|
2020-09-29
| 83.309998 | 83.629997 | 81.199997 | 82.589996 | 494,100 | 82.589996 |
ZLAB
|
2020-09-30
| 82.349998 | 83.290001 | 81.699997 | 83.169998 | 272,400 | 83.169998 |
ZLAB
|
2020-10-01
| 84.260002 | 87.379997 | 83.474998 | 87.379997 | 387,500 | 87.379997 |
ZLAB
|
2020-10-02
| 86.290001 | 87.999001 | 83.809998 | 84.540001 | 193,700 | 84.540001 |
ZLAB
|
2020-10-05
| 84.550003 | 86.267998 | 83.07 | 84.610001 | 421,500 | 84.610001 |
ZLAB
|
2020-10-06
| 84.900002 | 88.68 | 84.610001 | 85.080002 | 209,500 | 85.080002 |
ZLAB
|
2020-10-07
| 86.239998 | 90.699997 | 85.989998 | 90.529999 | 315,100 | 90.529999 |
ZLAB
|
2020-10-08
| 91.339996 | 93.32 | 90.089996 | 91.800003 | 270,600 | 91.800003 |
ZLAB
|
2020-10-09
| 92 | 94 | 91.029999 | 93 | 258,800 | 93 |
ZLAB
|
2020-10-12
| 94.110001 | 94.599998 | 91.529999 | 91.970001 | 166,400 | 91.970001 |
ZLAB
|
2020-10-13
| 92.160004 | 95.514999 | 91.394997 | 91.940002 | 286,900 | 91.940002 |
ZLAB
|
2020-10-14
| 92.620003 | 94.150002 | 90.589996 | 91 | 311,000 | 91 |
ZLAB
|
2020-10-15
| 89.669998 | 90.739998 | 86.639999 | 88.330002 | 180,100 | 88.330002 |
ZLAB
|
2020-10-16
| 88.940002 | 91.375 | 88.379997 | 90.440002 | 281,200 | 90.440002 |
ZLAB
|
2020-10-19
| 90.5 | 90.879997 | 86.949997 | 87.470001 | 217,100 | 87.470001 |
ZLAB
|
2020-10-20
| 88.050003 | 89.900002 | 86.699997 | 87.540001 | 169,400 | 87.540001 |
ZLAB
|
2020-10-21
| 87 | 89.290001 | 84.739998 | 85.089996 | 364,000 | 85.089996 |
ZLAB
|
2020-10-22
| 85 | 86.989998 | 83.389999 | 86.690002 | 235,600 | 86.690002 |
ZLAB
|
2020-10-23
| 86.790001 | 87.400002 | 84.449997 | 87.199997 | 159,800 | 87.199997 |
ZLAB
|
2020-10-26
| 86.510002 | 89.004997 | 83.82 | 85.230003 | 194,300 | 85.230003 |
ZLAB
|
2020-10-27
| 85.690002 | 88.900002 | 85.690002 | 88.489998 | 889,900 | 88.489998 |
ZLAB
|
2020-10-28
| 87.419998 | 87.730003 | 83.290001 | 84.5 | 361,700 | 84.5 |
ZLAB
|
2020-10-29
| 85.459999 | 85.589996 | 82.540001 | 84.209999 | 203,000 | 84.209999 |
ZLAB
|
2020-10-30
| 83.690002 | 84.139999 | 80.459999 | 82.050003 | 225,100 | 82.050003 |
ZLAB
|
2020-11-02
| 82.550003 | 83.730003 | 80.870003 | 81.940002 | 271,700 | 81.940002 |
ZLAB
|
2020-11-03
| 83.230003 | 84.739998 | 81.419998 | 84.599998 | 230,500 | 84.599998 |
ZLAB
|
2020-11-04
| 85 | 88.709999 | 84.720001 | 88.349998 | 354,600 | 88.349998 |
ZLAB
|
2020-11-05
| 87.809998 | 90.169998 | 87.809998 | 88.699997 | 288,000 | 88.699997 |
ZLAB
|
2020-11-06
| 88.639999 | 88.989998 | 87.029999 | 88.050003 | 220,300 | 88.050003 |
ZLAB
|
2020-11-09
| 88 | 89.745003 | 82.550003 | 88.120003 | 652,800 | 88.120003 |
ZLAB
|
2020-11-10
| 85.730003 | 87.080002 | 83.519997 | 86.080002 | 398,300 | 86.080002 |
ZLAB
|
2020-11-11
| 96.730003 | 101 | 93 | 98.400002 | 1,158,800 | 98.400002 |
ZLAB
|
2020-11-12
| 98 | 100.760002 | 96.334 | 99 | 412,600 | 99 |
ZLAB
|
2020-11-13
| 99.480003 | 104.449997 | 99.480003 | 103.5 | 509,600 | 103.5 |
ZLAB
|
2020-11-16
| 104.660004 | 105.378998 | 103.349998 | 105.139999 | 381,300 | 105.139999 |
ZLAB
|
2020-11-17
| 102.959999 | 104.190002 | 102.095001 | 104.019997 | 551,300 | 104.019997 |
ZLAB
|
2020-11-18
| 104.029999 | 105 | 103.080002 | 103.919998 | 415,600 | 103.919998 |
ZLAB
|
2020-11-19
| 102.599998 | 104.980003 | 102.410004 | 103.629997 | 543,300 | 103.629997 |
ZLAB
|
2020-11-20
| 102.779999 | 105 | 102.779999 | 104.309998 | 184,100 | 104.309998 |
ZLAB
|
2020-11-23
| 104.989998 | 105.239998 | 103.870003 | 104.959999 | 240,100 | 104.959999 |
ZLAB
|
2020-11-24
| 105.410004 | 107.970001 | 105.410004 | 106.410004 | 426,400 | 106.410004 |
ZLAB
|
2020-11-25
| 106.260002 | 107.110001 | 104.690002 | 106.690002 | 435,000 | 106.690002 |
ZLAB
|
2020-11-27
| 106.089996 | 108.399002 | 104.260002 | 108.139999 | 265,000 | 108.139999 |
ZLAB
|
2020-11-30
| 108.800003 | 110.989998 | 106.639999 | 110.779999 | 811,500 | 110.779999 |
ZLAB
|
2020-12-01
| 111.120003 | 112.669998 | 108.769997 | 108.93 | 382,200 | 108.93 |
ZLAB
|
2020-12-02
| 108.93 | 109.370003 | 106.68 | 107.690002 | 331,000 | 107.690002 |
ZLAB
|
2020-12-03
| 106.809998 | 108.760002 | 106.084999 | 108.230003 | 378,200 | 108.230003 |
ZLAB
|
2020-12-04
| 107.410004 | 108.989998 | 106.730003 | 108 | 474,300 | 108 |
ZLAB
|
2020-12-07
| 108.099998 | 108.449997 | 106.860001 | 107.279999 | 296,000 | 107.279999 |
ZLAB
|
2020-12-08
| 105.510002 | 108.910004 | 105.370003 | 108.699997 | 226,700 | 108.699997 |
ZLAB
|
2020-12-09
| 107.779999 | 108.639999 | 105.669998 | 106.150002 | 321,200 | 106.150002 |
ZLAB
|
2020-12-10
| 105.949997 | 112.035004 | 105.690002 | 111.720001 | 170,800 | 111.720001 |
ZLAB
|
2020-12-11
| 111.540001 | 111.540001 | 108.519997 | 108.870003 | 272,400 | 108.870003 |
ZLAB
|
2020-12-14
| 108.779999 | 112.135002 | 108.739998 | 108.779999 | 319,700 | 108.779999 |
ZLAB
|
2020-12-15
| 109.43 | 114.375 | 109.43 | 112.919998 | 356,000 | 112.919998 |
ZLAB
|
2020-12-16
| 114.980003 | 119.129997 | 112.599998 | 117.580002 | 424,400 | 117.580002 |
ZLAB
|
2020-12-17
| 123.290001 | 123.989998 | 119.269997 | 123.559998 | 343,800 | 123.559998 |
ZLAB
|
2020-12-18
| 124.080002 | 126.610001 | 123.18 | 125.25 | 426,000 | 125.25 |
ZLAB
|
2020-12-21
| 123.349998 | 128.990005 | 123.300003 | 128.720001 | 275,100 | 128.720001 |
ZLAB
|
2020-12-22
| 128.399994 | 130.929993 | 127.129997 | 130.5 | 165,900 | 130.5 |
ZLAB
|
2020-12-23
| 131.039993 | 134.740005 | 131.039993 | 134.570007 | 202,200 | 134.570007 |
ZLAB
|
2020-12-24
| 134.550003 | 135.600006 | 132.179993 | 133.779999 | 82,700 | 133.779999 |
ZLAB
|
2020-12-28
| 134.089996 | 134.335007 | 128.729996 | 130.350006 | 291,000 | 130.350006 |
ZLAB
|
2020-12-29
| 129.779999 | 130.779999 | 127.199997 | 129.770004 | 231,700 | 129.770004 |
ZLAB
|
2020-12-30
| 130.740005 | 134.229996 | 130.235001 | 134.110001 | 210,300 | 134.110001 |
ZLAB
|
2020-12-31
| 134.990005 | 135.660004 | 132.699997 | 135.339996 | 364,000 | 135.339996 |
ZLAB
|
2021-01-04
| 133.580002 | 134.330002 | 124.419998 | 129.779999 | 359,900 | 129.779999 |
ZLAB
|
2021-01-05
| 129.139999 | 134.910004 | 129.139999 | 134.630005 | 205,500 | 134.630005 |
ZLAB
|
2021-01-06
| 135.929993 | 139.979996 | 127.089996 | 129.520004 | 221,800 | 129.520004 |
ZLAB
|
2021-01-07
| 130.869995 | 140.229996 | 130.869995 | 139.820007 | 378,400 | 139.820007 |
ZLAB
|
2021-01-08
| 142.880005 | 149.639999 | 141.050003 | 145.839996 | 615,700 | 145.839996 |
ZLAB
|
2021-01-11
| 147.589996 | 148.5 | 145.100006 | 148.229996 | 429,000 | 148.229996 |
ZLAB
|
2021-01-12
| 146.169998 | 152.925003 | 144.395996 | 151.320007 | 341,400 | 151.320007 |
ZLAB
|
2021-01-13
| 155.770004 | 156.600006 | 151.520004 | 153.649994 | 162,700 | 153.649994 |
ZLAB
|
2021-01-14
| 156.800003 | 164.449997 | 156.800003 | 163.929993 | 292,500 | 163.929993 |
ZLAB
|
2021-01-15
| 166.740005 | 171.789993 | 164.770004 | 170.899994 | 667,900 | 170.899994 |
ZLAB
|
2021-01-19
| 179.490005 | 185.029999 | 173.850006 | 184.690002 | 515,300 | 184.690002 |
ZLAB
|
2021-01-20
| 189.300003 | 193.539993 | 187.850006 | 191.710007 | 626,900 | 191.710007 |
ZLAB
|
2021-01-21
| 191.770004 | 192 | 174.449997 | 182.229996 | 790,200 | 182.229996 |
ZLAB
|
2021-01-22
| 182.229996 | 187.399994 | 180 | 181.759995 | 266,700 | 181.759995 |
ZLAB
|
2021-01-25
| 180.710007 | 182.274994 | 177.649994 | 179.330002 | 410,300 | 179.330002 |
ZLAB
|
2021-01-26
| 178.970001 | 180.649994 | 170.199997 | 170.690002 | 342,200 | 170.690002 |
ZLAB
|
2021-01-27
| 164.990005 | 164.990005 | 156.789993 | 156.960007 | 689,900 | 156.960007 |
ZLAB
|
2021-01-28
| 157 | 159.770004 | 155 | 156.839996 | 503,200 | 156.839996 |
ZLAB
|
2021-01-29
| 155 | 163.050003 | 154.171997 | 160.070007 | 436,500 | 160.070007 |
ZLAB
|
2021-02-01
| 165.550003 | 174.619995 | 165.100006 | 165.360001 | 364,500 | 165.360001 |
ZLAB
|
2021-02-02
| 167.190002 | 177.639999 | 163 | 176.779999 | 560,800 | 176.779999 |
ZLAB
|
2021-02-03
| 174.910004 | 175.240005 | 168 | 173.350006 | 422,800 | 173.350006 |
ZLAB
|
2021-02-04
| 173.970001 | 179.059998 | 172.169998 | 178.25 | 225,800 | 178.25 |
ZLAB
|
2021-02-05
| 178.25 | 180.669998 | 176.429993 | 177.520004 | 193,700 | 177.520004 |
ZLAB
|
2021-02-08
| 178.550003 | 186.089996 | 178.550003 | 183.600006 | 233,600 | 183.600006 |
ZLAB
|
2021-02-09
| 185 | 186.679993 | 182.009995 | 183.830002 | 337,100 | 183.830002 |
ZLAB
|
2021-02-10
| 184.800003 | 187.460007 | 179.009995 | 179.820007 | 292,600 | 179.820007 |
ZLAB
|
2021-02-11
| 180 | 183.429993 | 178.755005 | 182.330002 | 241,800 | 182.330002 |
ZLAB
|
2021-02-12
| 182.789993 | 185.279999 | 179.529999 | 182.570007 | 98,500 | 182.570007 |
ZLAB
|
2021-02-16
| 184.419998 | 184.5 | 176.160004 | 177.699997 | 296,100 | 177.699997 |
ZLAB
|
2021-02-17
| 176 | 178.240005 | 173.029999 | 176.800003 | 479,600 | 176.800003 |
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.