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
|
2020-01-06
| 66.629997 | 70.495003 | 65.811996 | 70.32 | 3,151,600 | 70.32 |
ZM
|
2020-01-07
| 70.290001 | 72.838997 | 69.370003 | 71.900002 | 6,985,400 | 71.900002 |
ZM
|
2020-01-08
| 71.809998 | 73.290001 | 71.029999 | 72.550003 | 2,482,300 | 72.550003 |
ZM
|
2020-01-09
| 73.989998 | 74 | 71.349998 | 72.620003 | 2,772,000 | 72.620003 |
ZM
|
2020-01-10
| 73.080002 | 73.800003 | 72.25 | 73.089996 | 1,655,100 | 73.089996 |
ZM
|
2020-01-13
| 73.889999 | 75.580002 | 73.800003 | 74.029999 | 3,347,100 | 74.029999 |
ZM
|
2020-01-14
| 74.32 | 75.114998 | 72.260002 | 73.160004 | 1,909,500 | 73.160004 |
ZM
|
2020-01-15
| 73.279999 | 77.779999 | 73.199997 | 76.940002 | 3,963,500 | 76.940002 |
ZM
|
2020-01-16
| 78 | 78.790001 | 75.110001 | 76.110001 | 2,998,300 | 76.110001 |
ZM
|
2020-01-17
| 76.660004 | 76.900002 | 75.489998 | 75.559998 | 1,357,400 | 75.559998 |
ZM
|
2020-01-21
| 75.559998 | 77.120003 | 74.32 | 76.730003 | 1,606,700 | 76.730003 |
ZM
|
2020-01-22
| 77.07 | 77.106003 | 75.459999 | 75.540001 | 1,501,600 | 75.540001 |
ZM
|
2020-01-23
| 75.669998 | 75.970001 | 74.209999 | 74.470001 | 1,279,000 | 74.470001 |
ZM
|
2020-01-24
| 74.970001 | 76.184998 | 72.375 | 73 | 1,660,200 | 73 |
ZM
|
2020-01-27
| 71.330002 | 72.132004 | 70.32 | 70.440002 | 1,750,700 | 70.440002 |
ZM
|
2020-01-28
| 71 | 72.480003 | 70.260002 | 71.510002 | 1,598,200 | 71.510002 |
ZM
|
2020-01-29
| 72.510002 | 74.139999 | 71.212997 | 73.580002 | 1,373,400 | 73.580002 |
ZM
|
2020-01-30
| 73.099998 | 74.800003 | 72.550003 | 74.540001 | 1,425,400 | 74.540001 |
ZM
|
2020-01-31
| 74.269997 | 76.669998 | 73.300003 | 76.300003 | 2,521,700 | 76.300003 |
ZM
|
2020-02-03
| 77.690002 | 88.940002 | 77.510002 | 87.660004 | 12,941,300 | 87.660004 |
ZM
|
2020-02-04
| 91.040001 | 93.300003 | 83.5 | 85.790001 | 10,611,000 | 85.790001 |
ZM
|
2020-02-05
| 85.769997 | 90.970001 | 83.754997 | 86.989998 | 5,126,800 | 86.989998 |
ZM
|
2020-02-06
| 87 | 89.440002 | 85.260002 | 87.260002 | 2,410,800 | 87.260002 |
ZM
|
2020-02-07
| 87.230003 | 90.599998 | 86.809998 | 88.639999 | 2,636,600 | 88.639999 |
ZM
|
2020-02-10
| 89.089996 | 89.980003 | 86.910004 | 89.669998 | 2,071,600 | 89.669998 |
ZM
|
2020-02-11
| 90 | 90.5 | 87.93 | 88.68 | 2,731,900 | 88.68 |
ZM
|
2020-02-12
| 88.660004 | 89.5 | 86.519997 | 88.279999 | 1,671,100 | 88.279999 |
ZM
|
2020-02-13
| 87.610001 | 91.93 | 87 | 89.860001 | 3,406,400 | 89.860001 |
ZM
|
2020-02-14
| 90.879997 | 91.709999 | 89.809998 | 90.949997 | 2,295,000 | 90.949997 |
ZM
|
2020-02-18
| 93.019997 | 98.139999 | 92.400002 | 96.389999 | 5,608,200 | 96.389999 |
ZM
|
2020-02-19
| 100.32 | 105.080002 | 99.75 | 103.93 | 7,793,800 | 103.93 |
ZM
|
2020-02-20
| 104 | 110.75 | 101.43 | 105.290001 | 11,293,200 | 105.290001 |
ZM
|
2020-02-21
| 104.029999 | 104.290001 | 98.089996 | 101.760002 | 5,519,200 | 101.760002 |
ZM
|
2020-02-24
| 97.800003 | 110 | 97.019997 | 105.010002 | 12,172,800 | 105.010002 |
ZM
|
2020-02-25
| 108.519997 | 111.800003 | 104.466003 | 107.080002 | 13,425,900 | 107.080002 |
ZM
|
2020-02-26
| 109.943001 | 111.300003 | 105.599998 | 106.879997 | 6,867,500 | 106.879997 |
ZM
|
2020-02-27
| 109.43 | 118 | 107.599998 | 113.550003 | 13,511,800 | 113.550003 |
ZM
|
2020-02-28
| 121.07 | 121.93 | 97.370003 | 105 | 21,617,100 | 105 |
ZM
|
2020-03-02
| 109.349998 | 114.5 | 102.5 | 113.110001 | 10,157,400 | 113.110001 |
ZM
|
2020-03-03
| 114.550003 | 119.199997 | 112.110001 | 117.470001 | 11,033,700 | 117.470001 |
ZM
|
2020-03-04
| 118.510002 | 119.970001 | 113.110001 | 116.800003 | 12,102,600 | 116.800003 |
ZM
|
2020-03-05
| 110.25 | 129.830002 | 110 | 125 | 28,149,400 | 125 |
ZM
|
2020-03-06
| 119.650002 | 122 | 107 | 114.32 | 22,975,700 | 114.32 |
ZM
|
2020-03-09
| 105 | 116.5 | 100.879997 | 113.75 | 14,571,300 | 113.75 |
ZM
|
2020-03-10
| 113.800003 | 113.800003 | 105 | 108.489998 | 10,244,000 | 108.489998 |
ZM
|
2020-03-11
| 108.410004 | 113.989998 | 107 | 110.300003 | 12,576,700 | 110.300003 |
ZM
|
2020-03-12
| 106.25 | 113.871002 | 104.389999 | 109.470001 | 12,097,900 | 109.470001 |
ZM
|
2020-03-13
| 113 | 113.800003 | 104.160004 | 107.470001 | 9,233,500 | 107.470001 |
ZM
|
2020-03-16
| 105 | 119.870003 | 103.199997 | 107.860001 | 17,210,700 | 107.860001 |
ZM
|
2020-03-17
| 107.330002 | 113.830002 | 102 | 111.099998 | 18,721,500 | 111.099998 |
ZM
|
2020-03-18
| 111 | 119 | 108.849998 | 118.709999 | 13,594,300 | 118.709999 |
ZM
|
2020-03-19
| 122.949997 | 132.229996 | 119.099998 | 123.769997 | 16,248,400 | 123.769997 |
ZM
|
2020-03-20
| 129 | 135.979996 | 124 | 130.550003 | 13,872,600 | 130.550003 |
ZM
|
2020-03-23
| 141.996994 | 164.940002 | 137.25 | 159.559998 | 27,681,500 | 159.559998 |
ZM
|
2020-03-24
| 154 | 155 | 133.880005 | 135.179993 | 22,401,300 | 135.179993 |
ZM
|
2020-03-25
| 140.104996 | 149 | 136.199997 | 138.110001 | 14,743,000 | 138.110001 |
ZM
|
2020-03-26
| 140.509995 | 146.649994 | 138.199997 | 141.149994 | 9,252,700 | 141.149994 |
ZM
|
2020-03-27
| 145.699997 | 154.970001 | 145.600006 | 151.699997 | 13,271,900 | 151.699997 |
ZM
|
2020-03-30
| 160.759995 | 161.690002 | 147.199997 | 150.880005 | 15,762,200 | 150.880005 |
ZM
|
2020-03-31
| 147.020004 | 149.789993 | 143.356995 | 146.119995 | 10,023,700 | 146.119995 |
ZM
|
2020-04-01
| 144.5 | 144.600006 | 135.179993 | 137 | 11,453,300 | 137 |
ZM
|
2020-04-02
| 125.300003 | 133.488998 | 114.5 | 121.93 | 27,313,800 | 121.93 |
ZM
|
2020-04-03
| 124.300003 | 128.479996 | 120.110001 | 128.199997 | 12,238,100 | 128.199997 |
ZM
|
2020-04-06
| 113.629997 | 125.175003 | 108.529999 | 122.940002 | 25,378,900 | 122.940002 |
ZM
|
2020-04-07
| 118.004997 | 118.440002 | 109.570999 | 113.75 | 20,166,200 | 113.75 |
ZM
|
2020-04-08
| 115.019997 | 125.877998 | 112.5 | 117.809998 | 26,243,300 | 117.809998 |
ZM
|
2020-04-09
| 117.800003 | 125.5 | 114 | 124.510002 | 15,513,000 | 124.510002 |
ZM
|
2020-04-13
| 127 | 136.860001 | 125.603996 | 135.919998 | 15,411,700 | 135.919998 |
ZM
|
2020-04-14
| 141.070007 | 145.199997 | 139.009995 | 141.889999 | 11,679,900 | 141.889999 |
ZM
|
2020-04-15
| 141.710007 | 152.570007 | 140 | 151.559998 | 14,193,300 | 151.559998 |
ZM
|
2020-04-16
| 149.919998 | 154.25 | 146.800003 | 150.259995 | 15,138,200 | 150.259995 |
ZM
|
2020-04-17
| 147.910004 | 153.789001 | 144.029999 | 150.059998 | 11,328,400 | 150.059998 |
ZM
|
2020-04-20
| 153.300003 | 155 | 148.253998 | 148.990005 | 11,218,700 | 148.990005 |
ZM
|
2020-04-21
| 151.419998 | 154.75 | 138.360001 | 143.270004 | 9,709,100 | 143.270004 |
ZM
|
2020-04-22
| 147.100006 | 152.279999 | 145.100006 | 150.25 | 6,520,700 | 150.25 |
ZM
|
2020-04-23
| 154.009995 | 169.75 | 153.490005 | 169.089996 | 22,159,800 | 169.089996 |
ZM
|
2020-04-24
| 177.149994 | 181.5 | 158.300003 | 158.800003 | 43,814,100 | 158.800003 |
ZM
|
2020-04-27
| 156.589996 | 167.850006 | 155 | 164.600006 | 19,783,700 | 164.600006 |
ZM
|
2020-04-28
| 165 | 166 | 155.25 | 156.720001 | 13,477,800 | 156.720001 |
ZM
|
2020-04-29
| 147.979996 | 151 | 143.380005 | 146.479996 | 22,033,300 | 146.479996 |
ZM
|
2020-04-30
| 139.990005 | 143.800003 | 133.679993 | 135.169998 | 16,682,300 | 135.169998 |
ZM
|
2020-05-01
| 136 | 141.630005 | 132.669998 | 138.559998 | 13,807,000 | 138.559998 |
ZM
|
2020-05-04
| 140.770004 | 144.979996 | 140.449997 | 143.440002 | 9,184,700 | 143.440002 |
ZM
|
2020-05-05
| 144.429993 | 148.440002 | 140.860001 | 144.820007 | 7,376,300 | 144.820007 |
ZM
|
2020-05-06
| 145.470001 | 150.740005 | 144.089996 | 149.589996 | 6,031,100 | 149.589996 |
ZM
|
2020-05-07
| 154.839996 | 162 | 154.039993 | 157.800003 | 8,388,900 | 157.800003 |
ZM
|
2020-05-08
| 160 | 161.160004 | 152.705002 | 155.399994 | 7,071,800 | 155.399994 |
ZM
|
2020-05-11
| 159.429993 | 168 | 158 | 166.479996 | 10,142,700 | 166.479996 |
ZM
|
2020-05-12
| 168 | 168.229996 | 160.050003 | 161.039993 | 7,102,600 | 161.039993 |
ZM
|
2020-05-13
| 163.610001 | 171.5 | 159.169998 | 167.139999 | 11,081,300 | 167.139999 |
ZM
|
2020-05-14
| 168.259995 | 170.800003 | 162.889999 | 167.910004 | 6,730,500 | 167.910004 |
ZM
|
2020-05-15
| 166.75 | 175.440002 | 166.559998 | 174.830002 | 8,540,500 | 174.830002 |
ZM
|
2020-05-18
| 170.029999 | 173.440002 | 162.641998 | 164.690002 | 9,608,300 | 164.690002 |
ZM
|
2020-05-19
| 167 | 173.860001 | 166.210007 | 173.679993 | 8,485,500 | 173.679993 |
ZM
|
2020-05-20
| 173.529999 | 175.639999 | 170.529999 | 175.479996 | 6,910,000 | 175.479996 |
ZM
|
2020-05-21
| 175.960007 | 177.800003 | 168.360001 | 172.029999 | 5,525,300 | 172.029999 |
ZM
|
2020-05-22
| 171.860001 | 175.889999 | 170.199997 | 171.059998 | 4,302,200 | 171.059998 |
ZM
|
2020-05-26
| 169.100006 | 169.690002 | 163.119995 | 164 | 6,689,700 | 164 |
ZM
|
2020-05-27
| 158.009995 | 162.220001 | 149.160004 | 161.970001 | 10,076,700 | 161.970001 |
ZM
|
2020-05-28
| 159.229996 | 169.399994 | 159.199997 | 163.550003 | 6,386,800 | 163.550003 |
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.