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
|
2020-05-29
| 168 | 179.990005 | 167.860001 | 179.479996 | 15,219,600 | 179.479996 |
ZM
|
2020-06-01
| 183.179993 | 205.869995 | 183 | 204.149994 | 24,394,400 | 204.149994 |
ZM
|
2020-06-02
| 210.25 | 212.690002 | 197.320007 | 208.080002 | 36,853,400 | 208.080002 |
ZM
|
2020-06-03
| 211.699997 | 224.460007 | 202.320007 | 223.869995 | 32,390,100 | 223.869995 |
ZM
|
2020-06-04
| 221 | 223 | 207.600006 | 210.350006 | 20,212,600 | 210.350006 |
ZM
|
2020-06-05
| 200.110001 | 208.940002 | 196.100006 | 207.600006 | 16,298,700 | 207.600006 |
ZM
|
2020-06-08
| 204.350006 | 211.440002 | 198.660004 | 209.830002 | 10,457,500 | 209.830002 |
ZM
|
2020-06-09
| 209.830002 | 210.589996 | 202.929993 | 205.429993 | 7,521,800 | 205.429993 |
ZM
|
2020-06-10
| 208.889999 | 221.529999 | 208.259995 | 221.020004 | 12,241,100 | 221.020004 |
ZM
|
2020-06-11
| 219.179993 | 232 | 218.5 | 222.070007 | 17,615,800 | 222.070007 |
ZM
|
2020-06-12
| 224.789993 | 231.449997 | 216.75 | 219.520004 | 8,780,400 | 219.520004 |
ZM
|
2020-06-15
| 227.839996 | 239.589996 | 226.380005 | 239.020004 | 13,959,100 | 239.020004 |
ZM
|
2020-06-16
| 235.990005 | 243.5 | 231.820999 | 242.559998 | 11,333,300 | 242.559998 |
ZM
|
2020-06-17
| 243.179993 | 243.880005 | 235.119995 | 236.759995 | 11,704,300 | 236.759995 |
ZM
|
2020-06-18
| 240.389999 | 242.610001 | 238.220001 | 241.570007 | 9,340,900 | 241.570007 |
ZM
|
2020-06-19
| 241.639999 | 243.570007 | 238.703995 | 243.479996 | 10,077,500 | 243.479996 |
ZM
|
2020-06-22
| 247.464996 | 254.899994 | 247.289993 | 251.270004 | 11,093,700 | 251.270004 |
ZM
|
2020-06-23
| 251.259995 | 254.774994 | 247.570007 | 252.809998 | 8,791,500 | 252.809998 |
ZM
|
2020-06-24
| 254.5 | 258.75 | 248.600006 | 255.899994 | 9,862,800 | 255.899994 |
ZM
|
2020-06-25
| 258.230011 | 260.290009 | 252.660004 | 259.51001 | 7,490,500 | 259.51001 |
ZM
|
2020-06-26
| 260.519989 | 261.619995 | 250.360001 | 256.799988 | 17,142,900 | 256.799988 |
ZM
|
2020-06-29
| 254.970001 | 255.899994 | 243.589996 | 248.559998 | 8,436,400 | 248.559998 |
ZM
|
2020-06-30
| 249.869995 | 256.829987 | 248.350006 | 253.539993 | 6,305,500 | 253.539993 |
ZM
|
2020-07-01
| 251.350006 | 261 | 247.210007 | 259.130005 | 6,803,300 | 259.130005 |
ZM
|
2020-07-02
| 261 | 263.799988 | 258 | 261.73999 | 5,629,000 | 261.73999 |
ZM
|
2020-07-06
| 265 | 275.079987 | 259.320007 | 261 | 12,250,200 | 261 |
ZM
|
2020-07-07
| 261.549988 | 266.450012 | 258.100006 | 262.100006 | 7,819,700 | 262.100006 |
ZM
|
2020-07-08
| 263.799988 | 268.528015 | 261.290009 | 266.320007 | 6,012,900 | 266.320007 |
ZM
|
2020-07-09
| 269.01001 | 272.700012 | 264.220001 | 269.519989 | 5,396,000 | 269.519989 |
ZM
|
2020-07-10
| 271.769989 | 278.160004 | 268.640015 | 275.869995 | 6,354,800 | 275.869995 |
ZM
|
2020-07-13
| 278.630005 | 281 | 256.338013 | 260.299988 | 9,293,000 | 260.299988 |
ZM
|
2020-07-14
| 260.959991 | 265.329987 | 240.449997 | 260.01001 | 8,713,100 | 260.01001 |
ZM
|
2020-07-15
| 253.699997 | 257.5 | 248.119995 | 256.220001 | 6,073,600 | 256.220001 |
ZM
|
2020-07-16
| 250.389999 | 253 | 243.429993 | 248.539993 | 5,420,100 | 248.539993 |
ZM
|
2020-07-17
| 247.169998 | 250.936996 | 241.289993 | 246.539993 | 4,626,600 | 246.539993 |
ZM
|
2020-07-20
| 246.487 | 271.350006 | 245.990005 | 268.579987 | 9,784,900 | 268.579987 |
ZM
|
2020-07-21
| 268.75 | 269.75 | 258.200012 | 260.440002 | 4,756,600 | 260.440002 |
ZM
|
2020-07-22
| 261.950012 | 265.399994 | 255.809998 | 261.179993 | 4,581,600 | 261.179993 |
ZM
|
2020-07-23
| 260.839996 | 264.899994 | 249.210007 | 251.5 | 4,589,400 | 251.5 |
ZM
|
2020-07-24
| 246.199997 | 250.210007 | 237.199997 | 246.559998 | 4,303,200 | 246.559998 |
ZM
|
2020-07-27
| 249.279999 | 252.970001 | 246.220001 | 252.330002 | 3,328,600 | 252.330002 |
ZM
|
2020-07-28
| 252.699997 | 258.910004 | 251.320007 | 252.179993 | 3,366,200 | 252.179993 |
ZM
|
2020-07-29
| 255.550003 | 259.929993 | 251.149994 | 252.389999 | 3,333,700 | 252.389999 |
ZM
|
2020-07-30
| 250.313995 | 256.325989 | 239.320007 | 250 | 7,926,100 | 250 |
ZM
|
2020-07-31
| 253.5 | 255.199997 | 248.360001 | 253.910004 | 3,378,800 | 253.910004 |
ZM
|
2020-08-03
| 256.829987 | 271.100006 | 256.109985 | 268 | 6,779,300 | 268 |
ZM
|
2020-08-04
| 268 | 269.190002 | 262 | 267.339996 | 3,087,300 | 267.339996 |
ZM
|
2020-08-05
| 266.290009 | 275.093994 | 262.519989 | 272.899994 | 4,514,900 | 272.899994 |
ZM
|
2020-08-06
| 273.869995 | 274.480011 | 263.910004 | 268.25 | 3,602,900 | 268.25 |
ZM
|
2020-08-07
| 266.450012 | 268 | 252.789993 | 258.730011 | 5,024,700 | 258.730011 |
ZM
|
2020-08-10
| 259.140015 | 261.440002 | 244.539993 | 250 | 5,714,000 | 250 |
ZM
|
2020-08-11
| 245.479996 | 245.479996 | 230 | 231.039993 | 9,730,500 | 231.039993 |
ZM
|
2020-08-12
| 232.300003 | 239.399994 | 230.75 | 236.720001 | 3,924,600 | 236.720001 |
ZM
|
2020-08-13
| 238.149994 | 250.100006 | 238.149994 | 247.25 | 4,749,700 | 247.25 |
ZM
|
2020-08-14
| 249.440002 | 252.429993 | 242.399994 | 244.910004 | 3,662,800 | 244.910004 |
ZM
|
2020-08-17
| 248.699997 | 267.940002 | 248.509995 | 266.149994 | 8,959,200 | 266.149994 |
ZM
|
2020-08-18
| 271.720001 | 277.779999 | 265.5 | 276.799988 | 6,517,000 | 276.799988 |
ZM
|
2020-08-19
| 274.684998 | 279.589996 | 270.321991 | 273.51001 | 4,674,000 | 273.51001 |
ZM
|
2020-08-20
| 274.450012 | 290.880005 | 273.98999 | 290.690002 | 9,318,400 | 290.690002 |
ZM
|
2020-08-21
| 291 | 295.970001 | 286.944 | 289.679993 | 5,250,100 | 289.679993 |
ZM
|
2020-08-24
| 293 | 293.869995 | 274.105988 | 282.279999 | 6,463,500 | 282.279999 |
ZM
|
2020-08-25
| 279 | 293.721985 | 275.809998 | 290.440002 | 4,602,900 | 290.440002 |
ZM
|
2020-08-26
| 293 | 302 | 290.850006 | 295.269989 | 5,692,100 | 295.269989 |
ZM
|
2020-08-27
| 295.690002 | 301.519989 | 290.329987 | 294.679993 | 5,560,600 | 294.679993 |
ZM
|
2020-08-28
| 299.220001 | 303.579987 | 297.26001 | 299.269989 | 5,342,300 | 299.269989 |
ZM
|
2020-08-31
| 304.01001 | 325.899994 | 301.269989 | 325.100006 | 23,468,100 | 325.100006 |
ZM
|
2020-09-01
| 439.51001 | 478 | 410.679993 | 457.690002 | 53,226,200 | 457.690002 |
ZM
|
2020-09-02
| 445.670013 | 445.670013 | 410 | 423.559998 | 18,866,800 | 423.559998 |
ZM
|
2020-09-03
| 399.549988 | 409.899994 | 367 | 381.320007 | 20,304,300 | 381.320007 |
ZM
|
2020-09-04
| 375.5 | 386.01001 | 346.76001 | 369.890015 | 13,230,100 | 369.890015 |
ZM
|
2020-09-08
| 350.700012 | 365.5 | 345.679993 | 350.880005 | 7,966,500 | 350.880005 |
ZM
|
2020-09-09
| 369.75 | 394.799011 | 362.122986 | 389.649994 | 17,325,800 | 389.649994 |
ZM
|
2020-09-10
| 400 | 407.820007 | 378.359985 | 384.480011 | 11,932,100 | 384.480011 |
ZM
|
2020-09-11
| 389.130005 | 400.75 | 373.049988 | 383 | 9,297,600 | 383 |
ZM
|
2020-09-14
| 391.744995 | 404.359985 | 386.130005 | 403.51001 | 7,963,100 | 403.51001 |
ZM
|
2020-09-15
| 410 | 413.5 | 391.049988 | 410.940002 | 8,495,600 | 410.940002 |
ZM
|
2020-09-16
| 406.273987 | 419.420013 | 404.220001 | 408.170013 | 6,739,800 | 408.170013 |
ZM
|
2020-09-17
| 389 | 417.820007 | 387 | 413.125 | 9,260,400 | 413.125 |
ZM
|
2020-09-18
| 419.799988 | 442 | 407.5 | 438.730011 | 22,315,700 | 438.730011 |
ZM
|
2020-09-21
| 434 | 470 | 434 | 468.470001 | 16,843,800 | 468.470001 |
ZM
|
2020-09-22
| 477 | 494.899994 | 458.75 | 492.600006 | 16,440,600 | 492.600006 |
ZM
|
2020-09-23
| 489.48999 | 529.73999 | 483.252991 | 500.529999 | 27,051,300 | 500.529999 |
ZM
|
2020-09-24
| 487.01001 | 502.25 | 457.690002 | 464.980011 | 17,896,600 | 464.980011 |
ZM
|
2020-09-25
| 474.869995 | 500 | 474.869995 | 496.5 | 12,906,800 | 496.5 |
ZM
|
2020-09-28
| 502.410004 | 519.77002 | 479.570007 | 487.660004 | 17,621,300 | 487.660004 |
ZM
|
2020-09-29
| 488.130005 | 489.799988 | 463 | 465.5 | 15,211,300 | 465.5 |
ZM
|
2020-09-30
| 464.209991 | 481.554993 | 462 | 470.109985 | 8,971,100 | 470.109985 |
ZM
|
2020-10-01
| 477 | 483.730011 | 465 | 482.98999 | 7,859,300 | 482.98999 |
ZM
|
2020-10-02
| 485.005005 | 507.48999 | 481 | 482.230011 | 12,791,700 | 482.230011 |
ZM
|
2020-10-05
| 493.970001 | 496.899994 | 475.26001 | 485.369995 | 7,534,700 | 485.369995 |
ZM
|
2020-10-06
| 480.51001 | 487.899994 | 473.222992 | 478.25 | 6,097,700 | 478.25 |
ZM
|
2020-10-07
| 482.5 | 487.5 | 477.109985 | 480.609985 | 4,449,500 | 480.609985 |
ZM
|
2020-10-08
| 484 | 489.48999 | 475.579987 | 478.549988 | 4,193,100 | 478.549988 |
ZM
|
2020-10-09
| 487.98999 | 498.899994 | 484.079987 | 492.410004 | 8,719,700 | 492.410004 |
ZM
|
2020-10-12
| 501.429993 | 506.109985 | 490.477997 | 491.540009 | 6,979,500 | 491.540009 |
ZM
|
2020-10-13
| 494 | 520 | 493 | 518.789978 | 8,941,500 | 518.789978 |
ZM
|
2020-10-14
| 518.780029 | 519.799988 | 498.600006 | 509.25 | 8,308,900 | 509.25 |
ZM
|
2020-10-15
| 509.079987 | 540.049988 | 506.5 | 536.400024 | 16,520,600 | 536.400024 |
ZM
|
2020-10-16
| 544 | 565.450012 | 543.25 | 559 | 13,745,800 | 559 |
ZM
|
2020-10-19
| 572.5 | 588.840027 | 562.549988 | 568.340027 | 15,193,200 | 568.340027 |
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.