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
⌀ |
|---|---|---|---|---|---|---|---|
ZM
|
2019-08-13
| 92.059998 | 96.223 | 92.059998 | 95.449997 | 1,167,200 | 95.449997 |
ZM
|
2019-08-14
| 93.199997 | 94.522003 | 89.889999 | 92.650002 | 1,265,700 | 92.650002 |
ZM
|
2019-08-15
| 92.769997 | 93.440002 | 89.690002 | 90.639999 | 1,079,800 | 90.639999 |
ZM
|
2019-08-16
| 92.120003 | 95 | 92.080002 | 92.529999 | 1,259,300 | 92.529999 |
ZM
|
2019-08-19
| 94.18 | 96.199997 | 92.889999 | 93.169998 | 1,226,000 | 93.169998 |
ZM
|
2019-08-20
| 93 | 93.57 | 91.139999 | 91.410004 | 746,100 | 91.410004 |
ZM
|
2019-08-21
| 92.860001 | 94.181 | 92.353996 | 93.010002 | 760,000 | 93.010002 |
ZM
|
2019-08-22
| 93.480003 | 95.5 | 91.57 | 93.879997 | 883,000 | 93.879997 |
ZM
|
2019-08-23
| 93.139999 | 94.129997 | 90.410004 | 91.629997 | 1,368,400 | 91.629997 |
ZM
|
2019-08-26
| 92.330002 | 93.5 | 91.449997 | 91.760002 | 697,400 | 91.760002 |
ZM
|
2019-08-27
| 92.599998 | 93.690002 | 90.440002 | 91.730003 | 825,800 | 91.730003 |
ZM
|
2019-08-28
| 91.160004 | 91.379997 | 88.710999 | 90.160004 | 1,148,300 | 90.160004 |
ZM
|
2019-08-29
| 91.5 | 92.68 | 90.699997 | 90.870003 | 851,800 | 90.870003 |
ZM
|
2019-08-30
| 91.82 | 92.419998 | 89.019997 | 91.669998 | 1,186,100 | 91.669998 |
ZM
|
2019-09-03
| 91.5 | 94.239998 | 90.75 | 92.459999 | 1,538,900 | 92.459999 |
ZM
|
2019-09-04
| 93.949997 | 96 | 93.18 | 93.529999 | 2,400,700 | 93.529999 |
ZM
|
2019-09-05
| 94.239998 | 94.379997 | 88.510002 | 92.690002 | 4,991,800 | 92.690002 |
ZM
|
2019-09-06
| 92 | 96.5 | 84.860001 | 85.410004 | 7,289,700 | 85.410004 |
ZM
|
2019-09-09
| 85.75 | 85.940002 | 77.199997 | 78.650002 | 6,713,800 | 78.650002 |
ZM
|
2019-09-10
| 77 | 81.221001 | 76.809998 | 80.349998 | 2,813,200 | 80.349998 |
ZM
|
2019-09-11
| 80 | 81.860001 | 78.5 | 80.709999 | 2,013,600 | 80.709999 |
ZM
|
2019-09-12
| 81.449997 | 82.650002 | 79.900002 | 81.529999 | 1,955,100 | 81.529999 |
ZM
|
2019-09-13
| 81.57 | 82.475998 | 78.269997 | 78.849998 | 1,416,800 | 78.849998 |
ZM
|
2019-09-16
| 78.5 | 80.989998 | 78.260002 | 80.669998 | 1,630,100 | 80.669998 |
ZM
|
2019-09-17
| 81.489998 | 84.82 | 79.529999 | 84.639999 | 2,539,900 | 84.639999 |
ZM
|
2019-09-18
| 84.400002 | 86 | 83.5 | 84.550003 | 1,835,400 | 84.550003 |
ZM
|
2019-09-19
| 85.199997 | 85.349998 | 83.25 | 84.620003 | 1,266,600 | 84.620003 |
ZM
|
2019-09-20
| 85 | 85.349998 | 81.5 | 82.629997 | 2,050,100 | 82.629997 |
ZM
|
2019-09-23
| 82.290001 | 83.599998 | 81.800003 | 82.620003 | 677,000 | 82.620003 |
ZM
|
2019-09-24
| 82.43 | 82.93 | 79.459999 | 80.019997 | 2,145,400 | 80.019997 |
ZM
|
2019-09-25
| 79.120003 | 79.989998 | 76.080002 | 79.599998 | 1,924,100 | 79.599998 |
ZM
|
2019-09-26
| 79.25 | 80.620003 | 78.614998 | 79.75 | 920,000 | 79.75 |
ZM
|
2019-09-27
| 79.690002 | 79.824997 | 75.089996 | 76.040001 | 2,347,400 | 76.040001 |
ZM
|
2019-09-30
| 76.129997 | 77 | 74.290001 | 76.199997 | 1,356,500 | 76.199997 |
ZM
|
2019-10-01
| 76.43 | 77.489998 | 75.209999 | 75.809998 | 1,378,100 | 75.809998 |
ZM
|
2019-10-02
| 74.5 | 75.779999 | 73.660004 | 73.849998 | 1,388,700 | 73.849998 |
ZM
|
2019-10-03
| 73.900002 | 78.489998 | 73.389999 | 76.830002 | 2,605,800 | 76.830002 |
ZM
|
2019-10-04
| 77 | 77.782997 | 75.279999 | 76.529999 | 1,799,500 | 76.529999 |
ZM
|
2019-10-07
| 76.989998 | 77.43 | 75 | 76.989998 | 1,432,200 | 76.989998 |
ZM
|
2019-10-08
| 76.010002 | 76.353996 | 72.580002 | 73.589996 | 3,156,600 | 73.589996 |
ZM
|
2019-10-09
| 74.220001 | 75.059998 | 72.75 | 72.860001 | 1,490,100 | 72.860001 |
ZM
|
2019-10-10
| 72.860001 | 73.779999 | 71.010002 | 71.010002 | 2,282,200 | 71.010002 |
ZM
|
2019-10-11
| 71.370003 | 72.889999 | 70.902 | 71.349998 | 2,391,800 | 71.349998 |
ZM
|
2019-10-14
| 70.459999 | 71.239998 | 69.550003 | 70.800003 | 2,218,100 | 70.800003 |
ZM
|
2019-10-15
| 68.760002 | 71.269997 | 68.379997 | 71.110001 | 10,576,600 | 71.110001 |
ZM
|
2019-10-16
| 69.699997 | 69.949997 | 66.510002 | 67.690002 | 6,061,400 | 67.690002 |
ZM
|
2019-10-17
| 67.089996 | 68 | 66.760002 | 67.029999 | 3,496,800 | 67.029999 |
ZM
|
2019-10-18
| 66.260002 | 66.93 | 64.529999 | 66.080002 | 4,819,400 | 66.080002 |
ZM
|
2019-10-21
| 65.290001 | 66.5 | 64.157997 | 65.769997 | 3,076,500 | 65.769997 |
ZM
|
2019-10-22
| 64.199997 | 64.599998 | 61.02 | 62 | 4,584,700 | 62 |
ZM
|
2019-10-23
| 61.330002 | 63.740002 | 60.967999 | 62.060001 | 3,589,200 | 62.060001 |
ZM
|
2019-10-24
| 63 | 65.940002 | 62.759998 | 64.519997 | 3,433,300 | 64.519997 |
ZM
|
2019-10-25
| 64.330002 | 64.989998 | 62.790001 | 63.450001 | 1,921,900 | 63.450001 |
ZM
|
2019-10-28
| 63.959999 | 67.470001 | 62.259998 | 66.559998 | 3,509,300 | 66.559998 |
ZM
|
2019-10-29
| 65.769997 | 67.110001 | 64.800003 | 65.489998 | 1,825,300 | 65.489998 |
ZM
|
2019-10-30
| 65.970001 | 70.089996 | 65.660004 | 70 | 4,670,300 | 70 |
ZM
|
2019-10-31
| 69.519997 | 70.080002 | 66.599998 | 69.889999 | 3,405,300 | 69.889999 |
ZM
|
2019-11-01
| 69.860001 | 70.550003 | 68.019997 | 70.389999 | 3,561,800 | 70.389999 |
ZM
|
2019-11-04
| 70.809998 | 70.849998 | 69.010002 | 70.120003 | 1,563,100 | 70.120003 |
ZM
|
2019-11-05
| 70.709999 | 70.849998 | 66.68 | 66.889999 | 1,805,900 | 66.889999 |
ZM
|
2019-11-06
| 66.949997 | 67.129997 | 65.360001 | 66.830002 | 1,327,400 | 66.830002 |
ZM
|
2019-11-07
| 67.029999 | 68.68 | 66.209999 | 66.809998 | 1,128,200 | 66.809998 |
ZM
|
2019-11-08
| 66.540001 | 70 | 66.519997 | 69.849998 | 1,472,400 | 69.849998 |
ZM
|
2019-11-11
| 69.510002 | 70.190002 | 67.760002 | 68.389999 | 1,037,500 | 68.389999 |
ZM
|
2019-11-12
| 68.5 | 70.050003 | 67.559998 | 68 | 1,911,000 | 68 |
ZM
|
2019-11-13
| 68 | 68.508003 | 66.870003 | 68.010002 | 1,987,000 | 68.010002 |
ZM
|
2019-11-14
| 67.769997 | 68.150002 | 66.709999 | 67.739998 | 932,500 | 67.739998 |
ZM
|
2019-11-15
| 68.129997 | 71.099998 | 67.910004 | 70.010002 | 2,311,800 | 70.010002 |
ZM
|
2019-11-18
| 70.470001 | 71.139999 | 68.779999 | 70.080002 | 1,676,000 | 70.080002 |
ZM
|
2019-11-19
| 70.190002 | 70.332001 | 68.190002 | 69.639999 | 1,704,700 | 69.639999 |
ZM
|
2019-11-20
| 69.25 | 71.709999 | 68.550003 | 70.989998 | 2,780,700 | 70.989998 |
ZM
|
2019-11-21
| 71.5 | 71.949997 | 69.580002 | 69.919998 | 1,127,000 | 69.919998 |
ZM
|
2019-11-22
| 72 | 74 | 71.150002 | 73.160004 | 3,051,900 | 73.160004 |
ZM
|
2019-11-25
| 73.800003 | 75.059998 | 72.860001 | 74.550003 | 1,936,400 | 74.550003 |
ZM
|
2019-11-26
| 75 | 75.769997 | 74.760002 | 75.160004 | 1,836,500 | 75.160004 |
ZM
|
2019-11-27
| 75.809998 | 75.839996 | 73.360001 | 74.080002 | 1,355,900 | 74.080002 |
ZM
|
2019-11-29
| 74.099998 | 74.940002 | 73.860001 | 74.5 | 512,600 | 74.5 |
ZM
|
2019-12-02
| 74.059998 | 74.5 | 68.459999 | 68.93 | 3,138,600 | 68.93 |
ZM
|
2019-12-03
| 66.720001 | 70.529999 | 66.050003 | 70.019997 | 2,444,200 | 70.019997 |
ZM
|
2019-12-04
| 70.5 | 70.900002 | 69.150002 | 69.959999 | 2,076,500 | 69.959999 |
ZM
|
2019-12-05
| 70.029999 | 70.75 | 69.220001 | 69.669998 | 3,672,600 | 69.669998 |
ZM
|
2019-12-06
| 64.260002 | 65.080002 | 62.110001 | 62.740002 | 11,253,600 | 62.740002 |
ZM
|
2019-12-09
| 62.389999 | 67.269997 | 62.330002 | 65.940002 | 5,234,100 | 65.940002 |
ZM
|
2019-12-10
| 65.489998 | 65.830002 | 63.389999 | 64.57 | 3,895,700 | 64.57 |
ZM
|
2019-12-11
| 64.239998 | 64.449997 | 62.049999 | 63.52 | 3,685,600 | 63.52 |
ZM
|
2019-12-12
| 63.490002 | 64.230003 | 62.119999 | 62.490002 | 3,317,300 | 62.490002 |
ZM
|
2019-12-13
| 62.5 | 63.75 | 62.02 | 63.540001 | 2,489,400 | 63.540001 |
ZM
|
2019-12-16
| 63.59 | 66.389999 | 63.560001 | 66.349998 | 3,282,800 | 66.349998 |
ZM
|
2019-12-17
| 66.620003 | 66.620003 | 65.400002 | 66.169998 | 2,301,000 | 66.169998 |
ZM
|
2019-12-18
| 66.220001 | 68.139999 | 66.040001 | 67.599998 | 2,237,000 | 67.599998 |
ZM
|
2019-12-19
| 67.75 | 68.459999 | 67.099998 | 68.18 | 1,610,500 | 68.18 |
ZM
|
2019-12-20
| 68.199997 | 68.480003 | 66.415001 | 66.93 | 2,201,400 | 66.93 |
ZM
|
2019-12-23
| 67.019997 | 67.5 | 65.93 | 66.150002 | 1,663,500 | 66.150002 |
ZM
|
2019-12-24
| 66.300003 | 66.885002 | 65.739998 | 66.459999 | 562,600 | 66.459999 |
ZM
|
2019-12-26
| 66.5 | 68.190002 | 66.300003 | 67.449997 | 1,387,600 | 67.449997 |
ZM
|
2019-12-27
| 67.510002 | 67.959999 | 66.510002 | 66.639999 | 955,400 | 66.639999 |
ZM
|
2019-12-30
| 66.559998 | 67.18 | 65.519997 | 66.790001 | 1,162,700 | 66.790001 |
ZM
|
2019-12-31
| 66.379997 | 68.18 | 66.309998 | 68.040001 | 1,351,400 | 68.040001 |
ZM
|
2020-01-02
| 68.800003 | 69.235001 | 68.019997 | 68.720001 | 1,315,500 | 68.720001 |
ZM
|
2020-01-03
| 67.620003 | 68.68 | 67.099998 | 67.279999 | 1,127,900 | 67.279999 |
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.