symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-08 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
|
2023-10-30
| 50 | 51.400002 | 50 | 50.709999 | 49,900 | 49.464706 |
ZEUS
|
2023-10-31
| 51.110001 | 51.400002 | 50.009998 | 50.77 | 46,300 | 49.523232 |
ZEUS
|
2023-11-01
| 50.259998 | 53.18 | 49.959999 | 53.049999 | 88,400 | 51.747238 |
ZEUS
|
2023-11-02
| 53.720001 | 54.09 | 51.990002 | 53.860001 | 94,700 | 52.53735 |
ZEUS
|
2023-11-03
| 54.16 | 54.310001 | 48.470001 | 50.310001 | 119,800 | 49.074535 |
ZEUS
|
2023-11-06
| 51.310001 | 51.66 | 50.169998 | 50.919998 | 74,600 | 49.669548 |
ZEUS
|
2023-11-07
| 50.23 | 50.869999 | 49.790001 | 50.41 | 69,600 | 49.172073 |
ZEUS
|
2023-11-08
| 50.400002 | 50.57 | 49.07 | 49.919998 | 50,700 | 48.694107 |
ZEUS
|
2023-11-09
| 50.490002 | 51.32 | 50.049999 | 50.779999 | 59,700 | 49.53299 |
ZEUS
|
2023-11-10
| 50.990002 | 52.32 | 50.650002 | 51.939999 | 49,100 | 50.664497 |
ZEUS
|
2023-11-13
| 51.869999 | 52.509998 | 51.400002 | 51.82 | 51,000 | 50.547451 |
ZEUS
|
2023-11-14
| 53.150002 | 54.459999 | 52.009998 | 54.310001 | 63,600 | 52.976307 |
ZEUS
|
2023-11-15
| 54.310001 | 56.040001 | 54.169998 | 55.720001 | 71,800 | 54.351677 |
ZEUS
|
2023-11-16
| 55.400002 | 56.130001 | 54.630001 | 55.810001 | 57,400 | 54.439465 |
ZEUS
|
2023-11-17
| 56.610001 | 56.869999 | 52.709999 | 54.810001 | 111,500 | 53.464027 |
ZEUS
|
2023-11-20
| 54.810001 | 54.849998 | 52.68 | 53.360001 | 60,700 | 52.049629 |
ZEUS
|
2023-11-21
| 53.709999 | 55.43 | 53.490002 | 54.599998 | 70,900 | 53.259182 |
ZEUS
|
2023-11-22
| 54.290001 | 54.790001 | 53.599998 | 54.27 | 46,400 | 52.937279 |
ZEUS
|
2023-11-24
| 54.68 | 54.950001 | 53.849998 | 54.830002 | 51,200 | 53.483532 |
ZEUS
|
2023-11-27
| 54.529999 | 55.169998 | 54.119999 | 54.700001 | 39,800 | 53.356724 |
ZEUS
|
2023-11-28
| 54.619999 | 55.540001 | 54.400002 | 55.040001 | 46,800 | 53.688377 |
ZEUS
|
2023-11-29
| 55.580002 | 56.279999 | 55.25 | 55.59 | 62,600 | 54.224865 |
ZEUS
|
2023-11-30
| 55.740002 | 56.889999 | 54.830002 | 56.529999 | 69,300 | 55.266052 |
ZEUS
|
2023-12-01
| 56.529999 | 58.830002 | 56.200001 | 57.349998 | 79,000 | 56.067722 |
ZEUS
|
2023-12-04
| 57.049999 | 59.130001 | 57.049999 | 58.939999 | 66,200 | 57.622166 |
ZEUS
|
2023-12-05
| 58.48 | 58.599998 | 56.599998 | 56.75 | 92,200 | 55.48114 |
ZEUS
|
2023-12-06
| 56.84 | 57.84 | 55.130001 | 55.400002 | 100,400 | 54.161324 |
ZEUS
|
2023-12-07
| 55.32 | 56.200001 | 54.669998 | 56.060001 | 101,800 | 54.806564 |
ZEUS
|
2023-12-08
| 56.290001 | 56.740002 | 55.580002 | 56.110001 | 61,700 | 54.855442 |
ZEUS
|
2023-12-11
| 55.529999 | 57.09 | 54.259998 | 57.07 | 100,700 | 55.79398 |
ZEUS
|
2023-12-12
| 57.119999 | 57.119999 | 54.779999 | 55.470001 | 108,100 | 54.229755 |
ZEUS
|
2023-12-13
| 55.650002 | 57.07 | 54.610001 | 56.889999 | 132,200 | 55.618008 |
ZEUS
|
2023-12-14
| 58.09 | 58.970001 | 56.709999 | 58.310001 | 130,100 | 57.006256 |
ZEUS
|
2023-12-15
| 58.470001 | 59.880001 | 58.419998 | 59.290001 | 769,100 | 57.964344 |
ZEUS
|
2023-12-18
| 60.599998 | 63.32 | 60.599998 | 61.32 | 120,600 | 59.948952 |
ZEUS
|
2023-12-19
| 61.75 | 65.360001 | 61.75 | 65.019997 | 126,500 | 63.566223 |
ZEUS
|
2023-12-20
| 65 | 66.599998 | 64.230003 | 64.339996 | 131,700 | 62.901428 |
ZEUS
|
2023-12-21
| 65.220001 | 66.459999 | 65.010002 | 66.309998 | 59,900 | 64.827377 |
ZEUS
|
2023-12-22
| 66.580002 | 68.32 | 66.580002 | 67.099998 | 105,600 | 65.599724 |
ZEUS
|
2023-12-26
| 66.839996 | 68.400002 | 66.769997 | 68.139999 | 64,600 | 66.61647 |
ZEUS
|
2023-12-27
| 68.18 | 68.910004 | 67.800003 | 68.269997 | 62,600 | 66.743561 |
ZEUS
|
2023-12-28
| 68.300003 | 68.739998 | 67.470001 | 67.870003 | 80,300 | 66.352516 |
ZEUS
|
2023-12-29
| 67.870003 | 67.889999 | 66.470001 | 66.699997 | 197,200 | 65.208664 |
ZEUS
|
2024-01-02
| 66.25 | 67.629997 | 66.050003 | 67.220001 | 114,200 | 65.717033 |
ZEUS
|
2024-01-03
| 66.199997 | 67.919998 | 65.040001 | 66.809998 | 137,500 | 65.316193 |
ZEUS
|
2024-01-04
| 67.160004 | 67.25 | 64.57 | 64.650002 | 81,300 | 63.204502 |
ZEUS
|
2024-01-05
| 63.950001 | 65.050003 | 62.75 | 64.940002 | 82,700 | 63.488022 |
ZEUS
|
2024-01-08
| 64.82 | 64.919998 | 63.25 | 64.889999 | 52,500 | 63.439133 |
ZEUS
|
2024-01-09
| 64.489998 | 64.489998 | 62.110001 | 62.34 | 63,300 | 60.946148 |
ZEUS
|
2024-01-10
| 62.200001 | 63.200001 | 61.639999 | 63.200001 | 62,200 | 61.786926 |
ZEUS
|
2024-01-11
| 63.049999 | 63.200001 | 61.380001 | 62.709999 | 81,400 | 61.307877 |
ZEUS
|
2024-01-12
| 62.799999 | 63.580002 | 62.610001 | 63.459999 | 39,000 | 62.041107 |
ZEUS
|
2024-01-16
| 63.389999 | 65.370003 | 63.169998 | 64.589996 | 69,400 | 63.145847 |
ZEUS
|
2024-01-17
| 63.43 | 64.470001 | 63.080002 | 63.32 | 69,800 | 61.90424 |
ZEUS
|
2024-01-18
| 63.740002 | 64.419998 | 63.439999 | 64.349998 | 48,200 | 62.911201 |
ZEUS
|
2024-01-19
| 64.470001 | 64.5 | 62.619999 | 64.110001 | 59,700 | 62.676575 |
ZEUS
|
2024-01-22
| 64.18 | 66.029999 | 64.18 | 65.900002 | 67,700 | 64.426552 |
ZEUS
|
2024-01-23
| 66.75 | 67.620003 | 65.620003 | 65.620003 | 60,100 | 64.152809 |
ZEUS
|
2024-01-24
| 66.580002 | 66.769997 | 65.309998 | 65.769997 | 54,500 | 64.299461 |
ZEUS
|
2024-01-25
| 66.699997 | 67.790001 | 66.169998 | 67.620003 | 45,100 | 66.108101 |
ZEUS
|
2024-01-26
| 68.400002 | 68.900002 | 67.220001 | 67.800003 | 35,800 | 66.284073 |
ZEUS
|
2024-01-29
| 68 | 68.440002 | 67.330002 | 68.379997 | 48,500 | 66.851097 |
ZEUS
|
2024-01-30
| 68 | 69.269997 | 67.889999 | 69.029999 | 84,600 | 67.486557 |
ZEUS
|
2024-01-31
| 69 | 69.769997 | 67.57 | 67.580002 | 118,800 | 66.068993 |
ZEUS
|
2024-02-01
| 68.360001 | 69 | 67.43 | 68.959999 | 75,500 | 67.418144 |
ZEUS
|
2024-02-02
| 67.690002 | 68.629997 | 67.629997 | 68.230003 | 64,900 | 66.704453 |
ZEUS
|
2024-02-05
| 67.290001 | 67.290001 | 64.650002 | 65.849998 | 71,400 | 64.377663 |
ZEUS
|
2024-02-06
| 65.800003 | 66.150002 | 64.940002 | 65.230003 | 53,400 | 63.771545 |
ZEUS
|
2024-02-07
| 65.120003 | 66.480003 | 64.75 | 66.309998 | 47,100 | 64.827377 |
ZEUS
|
2024-02-08
| 66.18 | 68.32 | 66.129997 | 68.32 | 48,200 | 66.792442 |
ZEUS
|
2024-02-09
| 68.209999 | 69.260002 | 68.169998 | 69.150002 | 46,900 | 67.603889 |
ZEUS
|
2024-02-12
| 69.199997 | 71.550003 | 69.199997 | 70.050003 | 68,100 | 68.483772 |
ZEUS
|
2024-02-13
| 68.410004 | 68.410004 | 64.879997 | 65.669998 | 86,500 | 64.201691 |
ZEUS
|
2024-02-14
| 66.309998 | 67.830002 | 65.970001 | 67.32 | 51,500 | 65.814796 |
ZEUS
|
2024-02-15
| 68.019997 | 72.239998 | 68.019997 | 72.120003 | 85,900 | 70.507484 |
ZEUS
|
2024-02-16
| 71.739998 | 71.910004 | 69.660004 | 70.239998 | 71,500 | 68.669518 |
ZEUS
|
2024-02-20
| 69.279999 | 70.059998 | 68.720001 | 69.470001 | 99,500 | 67.916733 |
ZEUS
|
2024-02-21
| 68.690002 | 69.75 | 68.580002 | 69.57 | 53,900 | 68.014496 |
ZEUS
|
2024-02-22
| 69.629997 | 70.400002 | 67.900002 | 69.849998 | 81,400 | 68.288239 |
ZEUS
|
2024-02-23
| 73.190002 | 73.489998 | 65.330002 | 69.769997 | 105,800 | 68.210014 |
ZEUS
|
2024-02-26
| 69.800003 | 72.099998 | 68.25 | 68.599998 | 105,400 | 67.066177 |
ZEUS
|
2024-02-27
| 68.629997 | 68.75 | 66.709999 | 68.300003 | 96,200 | 66.772896 |
ZEUS
|
2024-02-28
| 67.489998 | 67.93 | 66 | 66.260002 | 85,200 | 64.778511 |
ZEUS
|
2024-02-29
| 66.959999 | 68.190002 | 66.18 | 68.019997 | 91,900 | 66.499161 |
ZEUS
|
2024-03-01
| 68.019997 | 69.550003 | 66.720001 | 67.400002 | 64,900 | 66.038658 |
ZEUS
|
2024-03-04
| 67.75 | 68.230003 | 65.139999 | 65.209999 | 74,900 | 63.892883 |
ZEUS
|
2024-03-05
| 64.650002 | 65.25 | 63.919998 | 64.129997 | 138,500 | 62.83469 |
ZEUS
|
2024-03-06
| 64.860001 | 64.860001 | 62.34 | 62.860001 | 226,500 | 61.590347 |
ZEUS
|
2024-03-07
| 63.689999 | 66.18 | 63.34 | 66.169998 | 114,800 | 64.833488 |
ZEUS
|
2024-03-08
| 66.470001 | 67.089996 | 63.41 | 63.98 | 80,700 | 62.687725 |
ZEUS
|
2024-03-11
| 63.619999 | 65.559998 | 62.310001 | 64.980003 | 89,700 | 63.667522 |
ZEUS
|
2024-03-12
| 65.370003 | 65.769997 | 64.150002 | 65.650002 | 72,200 | 64.32399 |
ZEUS
|
2024-03-13
| 65.760002 | 66.510002 | 62.540001 | 65.260002 | 96,200 | 63.941872 |
ZEUS
|
2024-03-14
| 64.510002 | 65.290001 | 63.619999 | 64.57 | 104,600 | 63.265808 |
ZEUS
|
2024-03-15
| 64.669998 | 65.760002 | 63.580002 | 65.629997 | 608,200 | 64.304398 |
ZEUS
|
2024-03-18
| 66.379997 | 67.080002 | 63.119999 | 65.68 | 101,700 | 64.353394 |
ZEUS
|
2024-03-19
| 65.57 | 67.540001 | 65.57 | 67.470001 | 63,300 | 66.107239 |
ZEUS
|
2024-03-20
| 67.5 | 68.739998 | 66.599998 | 68.120003 | 68,900 | 66.744102 |
ZEUS
|
2024-03-21
| 68.400002 | 69.300003 | 67.279999 | 68.370003 | 97,800 | 66.989059 |
ZEUS
|
2024-03-22
| 67.980003 | 69.260002 | 67.980003 | 68.629997 | 86,500 | 67.243797 |
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.