symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-11 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
⌀ |
|---|---|---|---|---|---|---|---|
ZEUS
|
2016-05-04
| 20.799999 | 22.049999 | 20.799999 | 21.75 | 156,800 | 20.268417 |
ZEUS
|
2016-05-05
| 21.959999 | 22.639999 | 21.67 | 21.700001 | 136,800 | 20.221823 |
ZEUS
|
2016-05-06
| 21.540001 | 22.959999 | 21.51 | 22.379999 | 148,700 | 20.85549 |
ZEUS
|
2016-05-09
| 22.290001 | 22.719999 | 21.129999 | 21.139999 | 152,300 | 19.699963 |
ZEUS
|
2016-05-10
| 21.280001 | 22.24 | 21.09 | 22.17 | 131,700 | 20.6598 |
ZEUS
|
2016-05-11
| 22.16 | 23.17 | 21.950001 | 22.73 | 203,200 | 21.181658 |
ZEUS
|
2016-05-12
| 22.940001 | 23.5 | 21.450001 | 21.93 | 135,000 | 20.436159 |
ZEUS
|
2016-05-13
| 21.860001 | 22.870001 | 21.530001 | 21.75 | 130,300 | 20.268417 |
ZEUS
|
2016-05-16
| 21.6 | 22.6 | 21.6 | 22.110001 | 204,800 | 20.603893 |
ZEUS
|
2016-05-17
| 22.219999 | 23.09 | 22.15 | 22.610001 | 157,800 | 21.069826 |
ZEUS
|
2016-05-18
| 22.379999 | 23.09 | 22.34 | 22.68 | 95,600 | 21.135057 |
ZEUS
|
2016-05-19
| 22.48 | 22.809999 | 21.950001 | 22.49 | 113,900 | 20.958006 |
ZEUS
|
2016-05-20
| 22.67 | 22.950001 | 22.1 | 22.24 | 120,500 | 20.725035 |
ZEUS
|
2016-05-23
| 22.209999 | 23.889999 | 22 | 23.809999 | 138,800 | 22.188086 |
ZEUS
|
2016-05-24
| 23.889999 | 24.57 | 23.42 | 24.290001 | 161,600 | 22.635397 |
ZEUS
|
2016-05-25
| 24.15 | 25.129999 | 24.15 | 24.24 | 167,600 | 22.588797 |
ZEUS
|
2016-05-26
| 24.440001 | 24.610001 | 23.610001 | 23.75 | 136,000 | 22.132175 |
ZEUS
|
2016-05-27
| 23.790001 | 23.92 | 23.200001 | 23.610001 | 112,700 | 22.020252 |
ZEUS
|
2016-05-31
| 23.790001 | 24.58 | 23.51 | 23.709999 | 293,900 | 22.113523 |
ZEUS
|
2016-06-01
| 23.610001 | 24.379999 | 22.719999 | 24.27 | 174,400 | 22.635817 |
ZEUS
|
2016-06-02
| 24.17 | 24.5 | 23.92 | 24.49 | 116,100 | 22.841 |
ZEUS
|
2016-06-03
| 24.5 | 24.549999 | 24.25 | 24.360001 | 161,300 | 22.719749 |
ZEUS
|
2016-06-06
| 24.49 | 24.9 | 23.74 | 24.459999 | 254,700 | 22.813021 |
ZEUS
|
2016-06-07
| 24.440001 | 24.84 | 24.190001 | 24.51 | 117,300 | 22.859653 |
ZEUS
|
2016-06-08
| 24.450001 | 26.889999 | 24.450001 | 26.459999 | 268,200 | 24.678364 |
ZEUS
|
2016-06-09
| 26.379999 | 26.690001 | 25.379999 | 26.33 | 164,200 | 24.557104 |
ZEUS
|
2016-06-10
| 26.200001 | 26.290001 | 25.48 | 25.74 | 175,400 | 24.006834 |
ZEUS
|
2016-06-13
| 25.219999 | 26.030001 | 24.75 | 25.67 | 108,300 | 23.941553 |
ZEUS
|
2016-06-14
| 25.610001 | 26 | 25.379999 | 25.5 | 157,100 | 23.782991 |
ZEUS
|
2016-06-15
| 25.889999 | 26.200001 | 25.43 | 25.52 | 147,300 | 23.801651 |
ZEUS
|
2016-06-16
| 25.49 | 26.110001 | 24.809999 | 25.91 | 155,200 | 24.165382 |
ZEUS
|
2016-06-17
| 26.08 | 26.35 | 25.379999 | 25.469999 | 216,900 | 23.755011 |
ZEUS
|
2016-06-20
| 25.99 | 26.85 | 25.84 | 25.92 | 140,100 | 24.174713 |
ZEUS
|
2016-06-21
| 25.889999 | 25.889999 | 24.799999 | 25.33 | 121,200 | 23.624447 |
ZEUS
|
2016-06-22
| 25.280001 | 25.700001 | 25.01 | 25.049999 | 105,800 | 23.363293 |
ZEUS
|
2016-06-23
| 25.49 | 26.49 | 25.200001 | 26.360001 | 111,200 | 24.585087 |
ZEUS
|
2016-06-24
| 25.15 | 26.01 | 24.719999 | 25.98 | 303,400 | 24.230677 |
ZEUS
|
2016-06-27
| 25.809999 | 25.879999 | 24.620001 | 24.809999 | 188,200 | 23.139452 |
ZEUS
|
2016-06-28
| 25.280001 | 26.059999 | 25.209999 | 25.83 | 147,900 | 24.090776 |
ZEUS
|
2016-06-29
| 26.309999 | 26.799999 | 25.75 | 26.610001 | 147,800 | 24.81826 |
ZEUS
|
2016-06-30
| 26.719999 | 27.48 | 26.559999 | 27.309999 | 201,000 | 25.471119 |
ZEUS
|
2016-07-01
| 27.299999 | 28.25 | 27.299999 | 27.77 | 209,600 | 25.900146 |
ZEUS
|
2016-07-05
| 27.690001 | 27.74 | 26.65 | 27.16 | 177,100 | 25.331219 |
ZEUS
|
2016-07-06
| 27 | 28.25 | 26.799999 | 28.049999 | 135,300 | 26.161293 |
ZEUS
|
2016-07-07
| 28.17 | 28.48 | 27.719999 | 27.92 | 91,500 | 26.040051 |
ZEUS
|
2016-07-08
| 28.4 | 29.25 | 28.33 | 28.74 | 111,200 | 26.804834 |
ZEUS
|
2016-07-11
| 28.92 | 29.73 | 28.74 | 29.370001 | 178,300 | 27.392416 |
ZEUS
|
2016-07-12
| 29.629999 | 29.91 | 29.26 | 29.35 | 128,000 | 27.373758 |
ZEUS
|
2016-07-13
| 29.49 | 29.799999 | 28.82 | 29.700001 | 145,200 | 27.700193 |
ZEUS
|
2016-07-14
| 29.75 | 29.950001 | 29.370001 | 29.450001 | 69,800 | 27.46703 |
ZEUS
|
2016-07-15
| 29.68 | 30.26 | 29.49 | 30.26 | 215,500 | 28.222486 |
ZEUS
|
2016-07-18
| 30.01 | 31.190001 | 29.959999 | 31.120001 | 109,400 | 29.02458 |
ZEUS
|
2016-07-19
| 31.049999 | 31.049999 | 28.1 | 28.110001 | 137,600 | 26.217255 |
ZEUS
|
2016-07-20
| 27.940001 | 28.16 | 26.790001 | 27.65 | 118,300 | 25.788229 |
ZEUS
|
2016-07-21
| 26.93 | 28.74 | 26.68 | 27.790001 | 137,400 | 25.918802 |
ZEUS
|
2016-07-22
| 27.700001 | 28.860001 | 27.200001 | 27.440001 | 57,200 | 25.592365 |
ZEUS
|
2016-07-25
| 27.549999 | 27.959999 | 27.08 | 27.110001 | 106,100 | 25.284584 |
ZEUS
|
2016-07-26
| 27.129999 | 28.9 | 26.540001 | 28.73 | 102,800 | 26.795506 |
ZEUS
|
2016-07-27
| 29 | 29.469999 | 28.370001 | 29.08 | 100,500 | 27.121941 |
ZEUS
|
2016-07-28
| 29.190001 | 29.65 | 28.42 | 28.51 | 100,200 | 26.590317 |
ZEUS
|
2016-07-29
| 28.639999 | 28.77 | 27.92 | 28.66 | 118,900 | 26.730211 |
ZEUS
|
2016-08-01
| 28.67 | 28.75 | 27.969999 | 28.42 | 97,100 | 26.506382 |
ZEUS
|
2016-08-02
| 26.889999 | 26.889999 | 21.879999 | 22.01 | 663,400 | 20.527988 |
ZEUS
|
2016-08-03
| 21.969999 | 24.129999 | 21.82 | 24.040001 | 368,400 | 22.421301 |
ZEUS
|
2016-08-04
| 24.110001 | 25.49 | 23.950001 | 25.24 | 185,900 | 23.540495 |
ZEUS
|
2016-08-05
| 25.35 | 26.17 | 23.969999 | 25.440001 | 136,200 | 23.727041 |
ZEUS
|
2016-08-08
| 25.700001 | 26.719999 | 25.700001 | 25.969999 | 141,100 | 24.221342 |
ZEUS
|
2016-08-09
| 26.4 | 26.4 | 25.34 | 25.57 | 98,600 | 23.848282 |
ZEUS
|
2016-08-10
| 25.68 | 25.68 | 24.92 | 25.18 | 90,900 | 23.484545 |
ZEUS
|
2016-08-11
| 25.209999 | 25.76 | 24.85 | 25.379999 | 77,300 | 23.671076 |
ZEUS
|
2016-08-12
| 25.370001 | 25.370001 | 24.040001 | 24.139999 | 103,300 | 22.514566 |
ZEUS
|
2016-08-15
| 23.950001 | 25.450001 | 23.469999 | 25.209999 | 99,400 | 23.512516 |
ZEUS
|
2016-08-16
| 25.23 | 25.5 | 24.950001 | 25.24 | 77,900 | 23.540495 |
ZEUS
|
2016-08-17
| 25.200001 | 25.48 | 24.65 | 25.280001 | 82,300 | 23.57781 |
ZEUS
|
2016-08-18
| 25.450001 | 25.74 | 25.27 | 25.629999 | 40,400 | 23.904238 |
ZEUS
|
2016-08-19
| 25.129999 | 25.129999 | 21.139999 | 21.280001 | 686,100 | 19.847143 |
ZEUS
|
2016-08-22
| 21.280001 | 21.34 | 20.24 | 20.91 | 281,200 | 19.502058 |
ZEUS
|
2016-08-23
| 20.790001 | 21.23 | 20.280001 | 20.389999 | 187,200 | 19.017069 |
ZEUS
|
2016-08-24
| 20.32 | 20.559999 | 19.23 | 19.43 | 181,200 | 18.12171 |
ZEUS
|
2016-08-25
| 19.290001 | 20.780001 | 19.129999 | 20.719999 | 196,900 | 19.324842 |
ZEUS
|
2016-08-26
| 20.85 | 20.950001 | 19.6 | 19.860001 | 145,000 | 18.522751 |
ZEUS
|
2016-08-29
| 19.85 | 20.23 | 19.610001 | 20.18 | 119,300 | 18.821215 |
ZEUS
|
2016-08-30
| 20.17 | 20.32 | 19.33 | 19.58 | 159,000 | 18.279724 |
ZEUS
|
2016-08-31
| 19.379999 | 19.5 | 19.01 | 19.33 | 217,300 | 18.046333 |
ZEUS
|
2016-09-01
| 19.299999 | 20.26 | 19.219999 | 20.25 | 119,600 | 18.905233 |
ZEUS
|
2016-09-02
| 20.42 | 20.860001 | 19.32 | 19.49 | 175,900 | 18.195704 |
ZEUS
|
2016-09-06
| 19.52 | 19.92 | 19.32 | 19.889999 | 96,600 | 18.569132 |
ZEUS
|
2016-09-07
| 19.889999 | 20.26 | 19.27 | 20.15 | 128,300 | 18.811872 |
ZEUS
|
2016-09-08
| 20.16 | 20.360001 | 19.9 | 20.129999 | 52,600 | 18.793198 |
ZEUS
|
2016-09-09
| 19.93 | 20.120001 | 18.860001 | 19.02 | 101,200 | 17.75692 |
ZEUS
|
2016-09-12
| 18.809999 | 19.450001 | 18.450001 | 19.379999 | 109,800 | 18.093012 |
ZEUS
|
2016-09-13
| 19.049999 | 19.15 | 17.99 | 18.33 | 128,200 | 17.112736 |
ZEUS
|
2016-09-14
| 18.440001 | 19 | 18.200001 | 18.93 | 154,900 | 17.672894 |
ZEUS
|
2016-09-15
| 18.719999 | 19.030001 | 17.42 | 18.17 | 272,000 | 16.96336 |
ZEUS
|
2016-09-16
| 18.16 | 18.84 | 18.01 | 18.49 | 137,800 | 17.26211 |
ZEUS
|
2016-09-19
| 19.32 | 19.93 | 18.790001 | 19.52 | 213,800 | 18.223711 |
ZEUS
|
2016-09-20
| 19.66 | 20.02 | 19.25 | 19.48 | 137,700 | 18.186365 |
ZEUS
|
2016-09-21
| 19.620001 | 21.4 | 19.620001 | 21.23 | 255,800 | 19.82015 |
ZEUS
|
2016-09-22
| 21.389999 | 21.93 | 21.18 | 21.639999 | 149,100 | 20.202921 |
ZEUS
|
2016-09-23
| 21.66 | 21.959999 | 21.08 | 21.110001 | 122,100 | 19.708126 |
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.