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
|
2023-03-07
| 38.799999 | 39.5 | 38 | 38.200001 | 503,000 | 38.200001 |
ZLAB
|
2023-03-08
| 37.209999 | 37.900002 | 35.610001 | 36.639999 | 550,100 | 36.639999 |
ZLAB
|
2023-03-09
| 35.549999 | 36 | 34.290001 | 34.34 | 738,400 | 34.34 |
ZLAB
|
2023-03-10
| 34.040001 | 34.59 | 32.377998 | 32.68 | 723,700 | 32.68 |
ZLAB
|
2023-03-13
| 32.119999 | 32.52 | 31.02 | 31.700001 | 1,012,800 | 31.700001 |
ZLAB
|
2023-03-14
| 31.65 | 31.843 | 30.66 | 31.5 | 801,100 | 31.5 |
ZLAB
|
2023-03-15
| 31.74 | 32.169998 | 30.32 | 32 | 618,200 | 32 |
ZLAB
|
2023-03-16
| 31.58 | 35 | 31.059999 | 34.27 | 1,080,400 | 34.27 |
ZLAB
|
2023-03-17
| 34.889999 | 35.389999 | 32.035 | 33.849998 | 1,753,000 | 33.849998 |
ZLAB
|
2023-03-20
| 33.509998 | 33.509998 | 30.139999 | 30.209999 | 999,200 | 30.209999 |
ZLAB
|
2023-03-21
| 31 | 32.950001 | 30.48 | 32.5 | 788,600 | 32.5 |
ZLAB
|
2023-03-22
| 32.009998 | 32.009998 | 30.209999 | 30.639999 | 813,700 | 30.639999 |
ZLAB
|
2023-03-23
| 31.51 | 33.799999 | 30.75 | 31.459999 | 600,500 | 31.459999 |
ZLAB
|
2023-03-24
| 31.309999 | 31.995001 | 31 | 31.700001 | 246,200 | 31.700001 |
ZLAB
|
2023-03-27
| 32.080002 | 33.029999 | 31.719999 | 32.639999 | 289,000 | 32.639999 |
ZLAB
|
2023-03-28
| 32.84 | 34.035 | 32.740002 | 33.84 | 591,800 | 33.84 |
ZLAB
|
2023-03-29
| 34 | 35.09 | 33.27 | 35.040001 | 681,100 | 35.040001 |
ZLAB
|
2023-03-30
| 35 | 35.68 | 33.630001 | 33.73 | 625,700 | 33.73 |
ZLAB
|
2023-03-31
| 32.540001 | 33.59 | 32.380001 | 33.259998 | 656,000 | 33.259998 |
ZLAB
|
2023-04-03
| 34.240002 | 34.52 | 33.610001 | 33.950001 | 253,700 | 33.950001 |
ZLAB
|
2023-04-04
| 33.610001 | 34.130001 | 32.389999 | 33.860001 | 237,000 | 33.860001 |
ZLAB
|
2023-04-05
| 33.32 | 34.209999 | 32.59 | 33.130001 | 423,700 | 33.130001 |
ZLAB
|
2023-04-06
| 32.990002 | 34.080002 | 32.575001 | 33.330002 | 733,400 | 33.330002 |
ZLAB
|
2023-04-10
| 33.09 | 33.895 | 32.869999 | 33.220001 | 755,600 | 33.220001 |
ZLAB
|
2023-04-11
| 33.669998 | 37.279999 | 33.316002 | 37 | 599,900 | 37 |
ZLAB
|
2023-04-12
| 36.869999 | 37.560001 | 35.360001 | 35.799999 | 348,200 | 35.799999 |
ZLAB
|
2023-04-13
| 37.099998 | 39.810001 | 37.099998 | 39.669998 | 536,300 | 39.669998 |
ZLAB
|
2023-04-14
| 39.634998 | 40.419998 | 38.450001 | 38.52 | 554,200 | 38.52 |
ZLAB
|
2023-04-17
| 39.150002 | 39.369999 | 38.209999 | 38.650002 | 330,800 | 38.650002 |
ZLAB
|
2023-04-18
| 38.630001 | 38.779999 | 37.939999 | 38.310001 | 402,900 | 38.310001 |
ZLAB
|
2023-04-19
| 38.400002 | 38.875 | 37.400002 | 37.540001 | 548,500 | 37.540001 |
ZLAB
|
2023-04-20
| 37.400002 | 37.605 | 35.575001 | 36.150002 | 329,700 | 36.150002 |
ZLAB
|
2023-04-21
| 36.369999 | 36.369999 | 35.23 | 36 | 355,200 | 36 |
ZLAB
|
2023-04-24
| 36.02 | 36.98 | 35.292 | 35.91 | 274,400 | 35.91 |
ZLAB
|
2023-04-25
| 35.02 | 35.790001 | 34.23 | 34.740002 | 389,900 | 34.740002 |
ZLAB
|
2023-04-26
| 35.66 | 36.34 | 34.630001 | 34.669998 | 224,700 | 34.669998 |
ZLAB
|
2023-04-27
| 35.580002 | 36.240002 | 34.75 | 35.209999 | 409,800 | 35.209999 |
ZLAB
|
2023-04-28
| 34.75 | 35.599998 | 34.540001 | 34.98 | 829,500 | 34.98 |
ZLAB
|
2023-05-01
| 34.580002 | 34.959999 | 34 | 34.790001 | 215,400 | 34.790001 |
ZLAB
|
2023-05-02
| 34.23 | 34.23 | 32 | 32.549999 | 356,500 | 32.549999 |
ZLAB
|
2023-05-03
| 32.5 | 34.5 | 32.360001 | 33.970001 | 439,200 | 33.970001 |
ZLAB
|
2023-05-04
| 34.25 | 35.48 | 34.067001 | 35.330002 | 261,100 | 35.330002 |
ZLAB
|
2023-05-05
| 36.23 | 37.84 | 35.939999 | 37.650002 | 538,700 | 37.650002 |
ZLAB
|
2023-05-08
| 37.650002 | 37.650002 | 36 | 37 | 360,000 | 37 |
ZLAB
|
2023-05-09
| 35.709999 | 36.16 | 34.619999 | 35.360001 | 312,400 | 35.360001 |
ZLAB
|
2023-05-10
| 37.09 | 39.5 | 35.391998 | 37.509998 | 647,100 | 37.509998 |
ZLAB
|
2023-05-11
| 36.860001 | 37.665001 | 35.630001 | 36.68 | 220,800 | 36.68 |
ZLAB
|
2023-05-12
| 35.389999 | 35.5 | 32.950001 | 33.57 | 498,400 | 33.57 |
ZLAB
|
2023-05-15
| 33.150002 | 34.049999 | 32.5 | 33.650002 | 1,082,600 | 33.650002 |
ZLAB
|
2023-05-16
| 33.369999 | 34.075001 | 32.880001 | 33.689999 | 369,900 | 33.689999 |
ZLAB
|
2023-05-17
| 32.810001 | 33.5 | 32.459999 | 33.5 | 428,800 | 33.5 |
ZLAB
|
2023-05-18
| 33.900002 | 33.900002 | 31.440001 | 31.469999 | 473,400 | 31.469999 |
ZLAB
|
2023-05-19
| 31.67 | 32.52 | 31.26 | 31.5 | 751,200 | 31.5 |
ZLAB
|
2023-05-22
| 32.860001 | 35.445 | 32.860001 | 34.240002 | 932,100 | 34.240002 |
ZLAB
|
2023-05-23
| 34.099998 | 34.709999 | 33.57 | 33.73 | 413,500 | 33.73 |
ZLAB
|
2023-05-24
| 33.389999 | 34.200001 | 33.029999 | 33.830002 | 728,200 | 33.830002 |
ZLAB
|
2023-05-25
| 33.66 | 33.66 | 31.83 | 31.83 | 459,400 | 31.83 |
ZLAB
|
2023-05-26
| 32.299999 | 32.990002 | 31.77 | 31.950001 | 321,900 | 31.950001 |
ZLAB
|
2023-05-30
| 32.009998 | 32.588001 | 30 | 30.780001 | 670,600 | 30.780001 |
ZLAB
|
2023-05-31
| 32.5 | 33.959999 | 32.009998 | 32.490002 | 3,351,800 | 32.490002 |
ZLAB
|
2023-06-01
| 32.450001 | 33.43 | 32.029999 | 33 | 614,100 | 33 |
ZLAB
|
2023-06-02
| 34.66 | 37.919998 | 34.66 | 35.700001 | 1,066,200 | 35.700001 |
ZLAB
|
2023-06-05
| 35.790001 | 35.799999 | 33.5 | 35.43 | 381,400 | 35.43 |
ZLAB
|
2023-06-06
| 34.57 | 34.799999 | 32.924999 | 33.540001 | 532,300 | 33.540001 |
ZLAB
|
2023-06-07
| 30.25 | 31.200001 | 28.51 | 28.66 | 1,978,000 | 28.66 |
ZLAB
|
2023-06-08
| 29.24 | 29.4 | 27.74 | 28.040001 | 1,108,700 | 28.040001 |
ZLAB
|
2023-06-09
| 28.719999 | 29.025 | 27.5 | 28.16 | 749,300 | 28.16 |
ZLAB
|
2023-06-12
| 28.26 | 28.6 | 27.24 | 27.629999 | 353,800 | 27.629999 |
ZLAB
|
2023-06-13
| 27.889999 | 27.889999 | 27.219999 | 27.629999 | 724,200 | 27.629999 |
ZLAB
|
2023-06-14
| 27.379999 | 27.872999 | 27.075001 | 27.66 | 1,083,300 | 27.66 |
ZLAB
|
2023-06-15
| 28.700001 | 29.65 | 27.73 | 28.469999 | 742,200 | 28.469999 |
ZLAB
|
2023-06-16
| 29.58 | 29.889999 | 28.665001 | 29.08 | 781,300 | 29.08 |
ZLAB
|
2023-06-20
| 27.9 | 28.049999 | 26 | 27.059999 | 992,300 | 27.059999 |
ZLAB
|
2023-06-21
| 26.85 | 26.969999 | 25.5 | 25.77 | 657,600 | 25.77 |
ZLAB
|
2023-06-22
| 25.57 | 26.139999 | 25 | 25.99 | 1,112,500 | 25.99 |
ZLAB
|
2023-06-23
| 25.67 | 25.799 | 24.940001 | 25.299999 | 479,300 | 25.299999 |
ZLAB
|
2023-06-26
| 25.719999 | 26.41 | 25.57 | 25.790001 | 369,100 | 25.790001 |
ZLAB
|
2023-06-27
| 26.129999 | 26.77 | 26.02 | 26.68 | 399,200 | 26.68 |
ZLAB
|
2023-06-28
| 26.379999 | 26.67 | 26.165001 | 26.48 | 299,800 | 26.48 |
ZLAB
|
2023-06-29
| 26.309999 | 26.540001 | 26.059999 | 26.450001 | 296,100 | 26.450001 |
ZLAB
|
2023-06-30
| 26.5 | 28.07 | 26.25 | 27.73 | 453,000 | 27.73 |
ZLAB
|
2023-07-03
| 28.82 | 29.209999 | 28.4 | 28.77 | 258,400 | 28.77 |
ZLAB
|
2023-07-05
| 29.870001 | 31.299999 | 29.65 | 29.809999 | 506,300 | 29.809999 |
ZLAB
|
2023-07-06
| 29.58 | 29.58 | 27.879999 | 28.040001 | 374,100 | 28.040001 |
ZLAB
|
2023-07-07
| 28.700001 | 29.315001 | 28.565001 | 28.975 | 390,500 | 28.975 |
ZLAB
|
2023-07-10
| 28.469999 | 29.18 | 28.030001 | 28.34 | 423,700 | 28.34 |
ZLAB
|
2023-07-11
| 28.280001 | 28.530001 | 27.26 | 27.73 | 337,200 | 27.73 |
ZLAB
|
2023-07-12
| 28.309999 | 28.58 | 27.59 | 28.43 | 362,900 | 28.43 |
ZLAB
|
2023-07-13
| 29 | 29.24 | 28.450001 | 28.469999 | 417,800 | 28.469999 |
ZLAB
|
2023-07-14
| 27.799999 | 28.045 | 26.959999 | 27.85 | 418,900 | 27.85 |
ZLAB
|
2023-07-17
| 30.15 | 30.299999 | 27.58 | 27.639999 | 622,700 | 27.639999 |
ZLAB
|
2023-07-18
| 28.690001 | 29.18 | 28.17 | 28.959999 | 918,500 | 28.959999 |
ZLAB
|
2023-07-19
| 29.290001 | 29.360001 | 28.639999 | 28.85 | 427,000 | 28.85 |
ZLAB
|
2023-07-20
| 28.82 | 30.195 | 28.700001 | 28.780001 | 281,800 | 28.780001 |
ZLAB
|
2023-07-21
| 29.52 | 30 | 28.695 | 29.620001 | 275,100 | 29.620001 |
ZLAB
|
2023-07-24
| 30.110001 | 31.5 | 30.1 | 30.68 | 386,400 | 30.68 |
ZLAB
|
2023-07-25
| 30.950001 | 31.33 | 30 | 30.459999 | 274,500 | 30.459999 |
ZLAB
|
2023-07-26
| 30.030001 | 31.605 | 30.030001 | 31.030001 | 189,500 | 31.030001 |
ZLAB
|
2023-07-27
| 31 | 31 | 29.635 | 29.9 | 324,500 | 29.9 |
ZLAB
|
2023-07-28
| 31.469999 | 32.599998 | 31.16 | 31.49 | 380,700 | 31.49 |
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.