symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-04 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
⌀ |
|---|---|---|---|---|---|---|---|
ZG
|
2013-04-08
| 16.389149 | 16.545057 | 16.008732 | 16.467102 | 565,394 | 16.467102 |
ZG
|
2013-04-09
| 16.710321 | 17.100094 | 16.682259 | 16.881821 | 1,788,223 | 16.881821 |
ZG
|
2013-04-10
| 16.987839 | 17.27783 | 16.604303 | 16.769567 | 1,920,352 | 16.769567 |
ZG
|
2013-04-11
| 16.760212 | 16.909885 | 16.298721 | 16.582476 | 1,360,089 | 16.582476 |
ZG
|
2013-04-12
| 16.582476 | 16.79763 | 16.276894 | 16.710321 | 664,811 | 16.710321 |
ZG
|
2013-04-15
| 16.682259 | 16.775803 | 15.946367 | 16.120985 | 928,427 | 16.120985 |
ZG
|
2013-04-16
| 16.245712 | 17.015903 | 16.239475 | 16.941067 | 1,163,179 | 16.941067 |
ZG
|
2013-04-17
| 16.732147 | 17.221703 | 16.570004 | 17.156221 | 1,053,820 | 17.156221 |
ZG
|
2013-04-18
| 17.072029 | 17.221703 | 16.707203 | 17.072029 | 718,689 | 17.072029 |
ZG
|
2013-04-19
| 17.137512 | 17.477392 | 17.009666 | 17.365139 | 1,040,992 | 17.365139 |
ZG
|
2013-04-22
| 17.274712 | 17.742437 | 16.906767 | 17.580294 | 1,567,902 | 17.580294 |
ZG
|
2013-04-23
| 17.754911 | 18.444029 | 17.58341 | 18.444029 | 1,497,990 | 18.444029 |
ZG
|
2013-04-24
| 18.263174 | 18.702839 | 18.231993 | 18.643593 | 2,292,364 | 18.643593 |
ZG
|
2013-04-25
| 18.497038 | 18.709074 | 17.754911 | 17.798567 | 3,633,210 | 17.798567 |
ZG
|
2013-04-26
| 17.851576 | 17.851576 | 17.181166 | 17.352667 | 2,500,819 | 17.352667 |
ZG
|
2013-04-29
| 17.555347 | 17.570938 | 16.738384 | 17.418148 | 3,089,303 | 17.418148 |
ZG
|
2013-04-30
| 17.545994 | 18.378548 | 17.496101 | 18.344248 | 3,575,164 | 18.344248 |
ZG
|
2013-05-01
| 18.911757 | 19.395073 | 18.490801 | 19.314001 | 4,048,196 | 19.314001 |
ZG
|
2013-05-02
| 19.4855 | 19.719364 | 18.665419 | 18.762083 | 3,680,353 | 18.762083 |
ZG
|
2013-05-03
| 19.011538 | 19.207983 | 18.765202 | 18.917992 | 1,488,048 | 18.917992 |
ZG
|
2013-05-06
| 19.289055 | 19.376364 | 18.709074 | 19.02401 | 1,579,127 | 19.02401 |
ZG
|
2013-05-07
| 19.304646 | 19.88151 | 18.824448 | 19.625818 | 4,431,433 | 19.625818 |
ZG
|
2013-05-08
| 18.668537 | 18.818211 | 17.446211 | 17.673838 | 7,981,902 | 17.673838 |
ZG
|
2013-05-09
| 17.75803 | 17.789211 | 17.246649 | 17.611475 | 2,496,329 | 17.611475 |
ZG
|
2013-05-10
| 17.586529 | 17.695665 | 16.651075 | 16.881821 | 5,958,606 | 16.881821 |
ZG
|
2013-05-13
| 16.707203 | 17.514811 | 16.654194 | 16.944185 | 2,793,938 | 16.944185 |
ZG
|
2013-05-14
| 16.83193 | 17.917055 | 16.83193 | 17.558466 | 3,745,776 | 17.558466 |
ZG
|
2013-05-15
| 17.708138 | 18.518866 | 17.496101 | 18.397257 | 4,054,610 | 18.397257 |
ZG
|
2013-05-16
| 18.428438 | 18.447147 | 17.854692 | 18.010603 | 1,864,229 | 18.010603 |
ZG
|
2013-05-17
| 17.917055 | 18.297474 | 17.773621 | 18.200811 | 1,263,237 | 18.200811 |
ZG
|
2013-05-20
| 18.228874 | 18.709074 | 18.210165 | 18.228874 | 1,867,436 | 18.228874 |
ZG
|
2013-05-21
| 18.646709 | 18.690365 | 18.381664 | 18.525101 | 1,988,661 | 18.525101 |
ZG
|
2013-05-22
| 18.709074 | 18.902401 | 17.087622 | 17.134394 | 3,799,333 | 17.134394 |
ZG
|
2013-05-23
| 16.700968 | 18.20393 | 16.37044 | 17.963829 | 2,939,857 | 17.963829 |
ZG
|
2013-05-24
| 17.832867 | 18.016838 | 17.181166 | 17.418148 | 2,660,527 | 17.418148 |
ZG
|
2013-05-28
| 17.680075 | 17.848457 | 17.545994 | 17.599003 | 1,161,575 | 17.599003 |
ZG
|
2013-05-29
| 17.461802 | 17.627066 | 16.825693 | 17.100094 | 1,875,774 | 17.100094 |
ZG
|
2013-05-30
| 17.112566 | 17.726849 | 17.084503 | 17.56782 | 1,152,917 | 17.56782 |
ZG
|
2013-05-31
| 17.455566 | 18.057373 | 17.405676 | 17.505457 | 1,199,418 | 17.505457 |
ZG
|
2013-06-03
| 17.508575 | 17.673838 | 16.847521 | 16.953539 | 2,170,498 | 16.953539 |
ZG
|
2013-06-04
| 16.913004 | 17.146866 | 16.058622 | 16.214531 | 2,152,538 | 16.214531 |
ZG
|
2013-06-05
| 16.052385 | 16.361086 | 15.54724 | 15.569068 | 1,986,416 | 15.569068 |
ZG
|
2013-06-06
| 15.562831 | 16.582476 | 15.135641 | 16.48893 | 2,635,833 | 16.48893 |
ZG
|
2013-06-07
| 16.813221 | 16.891176 | 16.186466 | 16.719675 | 983,587 | 16.719675 |
ZG
|
2013-06-10
| 16.644838 | 16.947304 | 16.470221 | 16.682259 | 720,292 | 16.682259 |
ZG
|
2013-06-11
| 16.401621 | 16.632366 | 16.11475 | 16.227003 | 808,805 | 16.227003 |
ZG
|
2013-06-12
| 16.230122 | 16.348612 | 15.796695 | 15.837231 | 693,674 | 15.837231 |
ZG
|
2013-06-13
| 15.799813 | 16.613659 | 15.628313 | 16.507641 | 1,159,972 | 16.507641 |
ZG
|
2013-06-14
| 16.326784 | 16.897411 | 16.161522 | 16.554413 | 1,284,083 | 16.554413 |
ZG
|
2013-06-17
| 16.729031 | 17.636419 | 16.532585 | 17.449329 | 1,531,663 | 17.449329 |
ZG
|
2013-06-18
| 17.461802 | 17.942001 | 17.318365 | 17.692549 | 1,639,098 | 17.692549 |
ZG
|
2013-06-19
| 17.670719 | 17.75803 | 17.149984 | 17.424383 | 1,715,104 | 17.424383 |
ZG
|
2013-06-20
| 17.090738 | 17.599003 | 16.516994 | 16.909885 | 2,585,804 | 16.909885 |
ZG
|
2013-06-21
| 17.352667 | 17.358902 | 16.214531 | 16.953539 | 2,333,093 | 16.953539 |
ZG
|
2013-06-24
| 16.598066 | 16.847521 | 16.251949 | 16.794512 | 2,307,116 | 16.794512 |
ZG
|
2013-06-25
| 17.196756 | 17.680075 | 16.863111 | 17.539757 | 1,752,946 | 17.539757 |
ZG
|
2013-06-26
| 17.680075 | 17.789211 | 17.103212 | 17.486748 | 1,728,894 | 17.486748 |
ZG
|
2013-06-27
| 17.477392 | 18.169628 | 17.411911 | 18.035547 | 1,858,136 | 18.035547 |
ZG
|
2013-06-28
| 17.586529 | 17.998129 | 17.15934 | 17.555347 | 10,573,800 | 17.555347 |
ZG
|
2013-07-01
| 17.561584 | 18.035547 | 17.461802 | 17.823511 | 1,385,424 | 17.823511 |
ZG
|
2013-07-02
| 17.773621 | 17.99501 | 17.623947 | 17.935766 | 1,383,821 | 17.935766 |
ZG
|
2013-07-03
| 17.745558 | 17.888992 | 17.505457 | 17.545994 | 611,254 | 17.545994 |
ZG
|
2013-07-05
| 17.692549 | 17.835983 | 16.956657 | 17.736202 | 1,252,013 | 17.736202 |
ZG
|
2013-07-08
| 17.782974 | 18.755848 | 17.552229 | 18.699718 | 1,831,197 | 18.699718 |
ZG
|
2013-07-09
| 18.783911 | 19.195511 | 18.241346 | 19.014654 | 1,639,418 | 19.014654 |
ZG
|
2013-07-10
| 18.964766 | 19.4512 | 18.730902 | 19.120674 | 1,574,637 | 19.120674 |
ZG
|
2013-07-11
| 19.33271 | 19.575928 | 18.967882 | 19.307764 | 1,558,602 | 19.307764 |
ZG
|
2013-07-12
| 19.40131 | 20.246336 | 19.098846 | 20.053009 | 1,689,768 | 20.053009 |
ZG
|
2013-07-15
| 19.869036 | 21.275335 | 19.869036 | 20.823198 | 2,341,751 | 20.823198 |
ZG
|
2013-07-16
| 20.910507 | 21.353291 | 20.352354 | 20.692236 | 2,697,728 | 20.692236 |
ZG
|
2013-07-17
| 20.59869 | 21.515434 | 20.579981 | 21.075771 | 2,135,221 | 21.075771 |
ZG
|
2013-07-18
| 21.19738 | 21.434362 | 20.579981 | 20.816963 | 1,389,272 | 20.816963 |
ZG
|
2013-07-19
| 20.816963 | 21.022762 | 20.639227 | 20.816963 | 1,010,526 | 20.816963 |
ZG
|
2013-07-22
| 20.898035 | 23.401934 | 20.798254 | 22.323044 | 3,173,327 | 22.323044 |
ZG
|
2013-07-23
| 22.553789 | 23.25226 | 22.217026 | 22.759588 | 1,611,197 | 22.759588 |
ZG
|
2013-07-24
| 22.759588 | 23.136889 | 22.494543 | 22.531961 | 1,164,141 | 22.531961 |
ZG
|
2013-07-25
| 22.56938 | 24.69286 | 22.507015 | 23.903959 | 2,891,752 | 23.903959 |
ZG
|
2013-07-26
| 23.81665 | 24.038042 | 23.161833 | 23.264732 | 1,409,797 | 23.264732 |
ZG
|
2013-07-29
| 23.121298 | 23.573433 | 22.862488 | 23.068289 | 1,305,890 | 23.068289 |
ZG
|
2013-07-30
| 23.058933 | 23.239788 | 22.139071 | 22.182726 | 2,227,582 | 22.182726 |
ZG
|
2013-07-31
| 22.111008 | 23.124414 | 22.045525 | 23.037106 | 1,496,707 | 23.037106 |
ZG
|
2013-08-01
| 23.932024 | 26.850639 | 23.73246 | 26.451511 | 4,323,036 | 26.451511 |
ZG
|
2013-08-02
| 26.439039 | 27.109447 | 25.724977 | 27.037729 | 2,356,183 | 27.037729 |
ZG
|
2013-08-05
| 27.125038 | 29.310883 | 26.884939 | 28.079203 | 4,503,911 | 28.079203 |
ZG
|
2013-08-06
| 27.920176 | 28.824448 | 26.74774 | 28.285002 | 5,521,813 | 28.285002 |
ZG
|
2013-08-07
| 26.192703 | 27.27783 | 25.338322 | 26.108513 | 8,905,518 | 26.108513 |
ZG
|
2013-08-08
| 26.442158 | 28.219521 | 26.195822 | 27.748674 | 4,040,179 | 27.748674 |
ZG
|
2013-08-09
| 27.879639 | 30.336763 | 27.458685 | 29.342064 | 5,692,746 | 29.342064 |
ZG
|
2013-08-12
| 28.880573 | 29.716246 | 28.375429 | 29.482382 | 2,658,603 | 29.482382 |
ZG
|
2013-08-13
| 29.887747 | 30.246336 | 28.811974 | 29.092609 | 2,284,988 | 29.092609 |
ZG
|
2013-08-14
| 28.681009 | 29.569691 | 28.531338 | 28.824448 | 1,954,987 | 28.824448 |
ZG
|
2013-08-15
| 28.235111 | 28.687246 | 27.327721 | 27.496101 | 2,552,131 | 27.496101 |
ZG
|
2013-08-16
| 27.970064 | 28.880573 | 27.630184 | 28.444029 | 2,180,119 | 28.444029 |
ZG
|
2013-08-19
| 27.284065 | 27.536638 | 26.245712 | 26.423449 | 6,377,120 | 26.423449 |
ZG
|
2013-08-20
| 24.964142 | 25.512939 | 24.942314 | 25.166822 | 22,485,560 | 25.166822 |
ZG
|
2013-08-21
| 25.10446 | 26.623013 | 25.095104 | 25.594013 | 8,250,328 | 25.594013 |
ZG
|
2013-08-22
| 25.615841 | 26.077332 | 25.101341 | 26.036795 | 2,659,565 | 26.036795 |
ZG
|
2013-08-23
| 26.14905 | 27.128157 | 26.092922 | 27.109447 | 3,661,432 | 27.109447 |
ZG
|
2013-08-26
| 27.284065 | 27.673838 | 26.57312 | 27.15934 | 3,287,175 | 27.15934 |
ZG
|
2013-08-27
| 26.635485 | 26.928595 | 25.943249 | 26.56065 | 2,518,778 | 26.56065 |
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.