symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-02 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
|
2017-12-26
| 41.939999 | 42.189999 | 41.68 | 41.810001 | 184,700 | 41.810001 |
ZG
|
2017-12-27
| 41.98 | 42 | 41.189999 | 41.459999 | 221,900 | 41.459999 |
ZG
|
2017-12-28
| 41.66 | 41.66 | 41.029999 | 41.299999 | 105,800 | 41.299999 |
ZG
|
2017-12-29
| 41.389999 | 41.389999 | 40.66 | 40.740002 | 215,600 | 40.740002 |
ZG
|
2018-01-02
| 40.5 | 42.330002 | 40.5 | 42.299999 | 277,300 | 42.299999 |
ZG
|
2018-01-03
| 42.490002 | 43.110001 | 42.099998 | 42.73 | 372,700 | 42.73 |
ZG
|
2018-01-04
| 42.630001 | 42.950001 | 41.400002 | 42.009998 | 255,100 | 42.009998 |
ZG
|
2018-01-05
| 42.240002 | 42.490002 | 41.959999 | 42.34 | 127,300 | 42.34 |
ZG
|
2018-01-08
| 42.09 | 42.990002 | 42.09 | 42.619999 | 218,600 | 42.619999 |
ZG
|
2018-01-09
| 42.639999 | 42.650002 | 41.889999 | 41.959999 | 167,100 | 41.959999 |
ZG
|
2018-01-10
| 41.919998 | 42.23 | 41.310001 | 42.189999 | 174,500 | 42.189999 |
ZG
|
2018-01-11
| 44.380001 | 45.950001 | 43.93 | 44.23 | 608,600 | 44.23 |
ZG
|
2018-01-12
| 45 | 45.130001 | 44.220001 | 44.369999 | 407,900 | 44.369999 |
ZG
|
2018-01-16
| 44.880001 | 45.240002 | 43.93 | 44.200001 | 300,800 | 44.200001 |
ZG
|
2018-01-17
| 44.450001 | 44.619999 | 44.099998 | 44.349998 | 174,600 | 44.349998 |
ZG
|
2018-01-18
| 44.299999 | 44.540001 | 43.720001 | 43.860001 | 220,500 | 43.860001 |
ZG
|
2018-01-19
| 43.779999 | 43.849998 | 42.060001 | 42.619999 | 661,700 | 42.619999 |
ZG
|
2018-01-22
| 42.619999 | 43.110001 | 42.25 | 43.02 | 229,500 | 43.02 |
ZG
|
2018-01-23
| 43.080002 | 43.790001 | 42.759998 | 43.720001 | 235,800 | 43.720001 |
ZG
|
2018-01-24
| 43.73 | 44.360001 | 43.700001 | 43.799999 | 191,100 | 43.799999 |
ZG
|
2018-01-25
| 44.060001 | 44.389999 | 43.470001 | 44.310001 | 219,100 | 44.310001 |
ZG
|
2018-01-26
| 45.5 | 46.310001 | 44.950001 | 46.279999 | 365,000 | 46.279999 |
ZG
|
2018-01-29
| 46.27 | 46.5 | 45.209999 | 45.41 | 274,900 | 45.41 |
ZG
|
2018-01-30
| 45.080002 | 45.369999 | 44.560001 | 44.950001 | 137,000 | 44.950001 |
ZG
|
2018-01-31
| 45.240002 | 45.540001 | 44.52 | 44.790001 | 229,400 | 44.790001 |
ZG
|
2018-02-01
| 44.130001 | 46.040001 | 44.130001 | 45.09 | 313,900 | 45.09 |
ZG
|
2018-02-02
| 44.799999 | 45.52 | 44.139999 | 44.560001 | 251,200 | 44.560001 |
ZG
|
2018-02-05
| 43.77 | 45.259998 | 42.849998 | 44.139999 | 433,600 | 44.139999 |
ZG
|
2018-02-06
| 43.16 | 44.450001 | 42.849998 | 43.82 | 370,700 | 43.82 |
ZG
|
2018-02-07
| 43.740002 | 45.32 | 43.66 | 44.75 | 272,600 | 44.75 |
ZG
|
2018-02-08
| 44.950001 | 47.310001 | 43.799999 | 46.389999 | 791,500 | 46.389999 |
ZG
|
2018-02-09
| 42.549999 | 46.630001 | 42.360001 | 44.950001 | 1,616,600 | 44.950001 |
ZG
|
2018-02-12
| 45 | 45.32 | 43.02 | 44.220001 | 693,600 | 44.220001 |
ZG
|
2018-02-13
| 44.23 | 44.959999 | 44.07 | 44.759998 | 386,600 | 44.759998 |
ZG
|
2018-02-14
| 44.810001 | 47.220001 | 44.529999 | 47.130001 | 706,800 | 47.130001 |
ZG
|
2018-02-15
| 47.290001 | 48.360001 | 46.509998 | 47.389999 | 523,400 | 47.389999 |
ZG
|
2018-02-16
| 47.240002 | 47.759998 | 46.610001 | 46.959999 | 437,600 | 46.959999 |
ZG
|
2018-02-20
| 46.48 | 47.889999 | 46.369999 | 47.470001 | 330,200 | 47.470001 |
ZG
|
2018-02-21
| 47.48 | 48.700001 | 47.459999 | 47.740002 | 251,200 | 47.740002 |
ZG
|
2018-02-22
| 48.139999 | 48.200001 | 47.380001 | 47.799999 | 256,600 | 47.799999 |
ZG
|
2018-02-23
| 47.759998 | 47.759998 | 46.490002 | 47 | 361,100 | 47 |
ZG
|
2018-02-26
| 47.150002 | 47.240002 | 46.099998 | 46.560001 | 240,200 | 46.560001 |
ZG
|
2018-02-27
| 46.490002 | 47.700001 | 46.450001 | 46.799999 | 331,700 | 46.799999 |
ZG
|
2018-02-28
| 46.450001 | 48.189999 | 46.360001 | 47.540001 | 764,400 | 47.540001 |
ZG
|
2018-03-01
| 47.639999 | 48.049999 | 46.419998 | 47.799999 | 447,000 | 47.799999 |
ZG
|
2018-03-02
| 47.380001 | 49.27 | 46.959999 | 49.119999 | 381,200 | 49.119999 |
ZG
|
2018-03-05
| 48.880001 | 51.27 | 48.43 | 51.209999 | 603,200 | 51.209999 |
ZG
|
2018-03-06
| 51.310001 | 52.610001 | 51.310001 | 52.549999 | 474,900 | 52.549999 |
ZG
|
2018-03-07
| 51.810001 | 53.93 | 51.810001 | 53.650002 | 460,500 | 53.650002 |
ZG
|
2018-03-08
| 53.790001 | 54.400002 | 53.369999 | 53.650002 | 351,800 | 53.650002 |
ZG
|
2018-03-09
| 54 | 55.209999 | 53.810001 | 55.119999 | 443,400 | 55.119999 |
ZG
|
2018-03-12
| 55.16 | 57.049999 | 55.049999 | 56.779999 | 491,900 | 56.779999 |
ZG
|
2018-03-13
| 55.16 | 57.77 | 55.049999 | 57.150002 | 591,600 | 57.150002 |
ZG
|
2018-03-14
| 57.25 | 58.740002 | 56.639999 | 58.490002 | 334,900 | 58.490002 |
ZG
|
2018-03-15
| 58.490002 | 59.73 | 57.75 | 57.990002 | 485,100 | 57.990002 |
ZG
|
2018-03-16
| 58.110001 | 58.529999 | 57.25 | 58.400002 | 374,900 | 58.400002 |
ZG
|
2018-03-19
| 58.220001 | 58.540001 | 56.57 | 57.169998 | 408,700 | 57.169998 |
ZG
|
2018-03-20
| 57.130001 | 57.700001 | 56.34 | 57.400002 | 288,000 | 57.400002 |
ZG
|
2018-03-21
| 57.200001 | 57.950001 | 56.830002 | 57.200001 | 209,800 | 57.200001 |
ZG
|
2018-03-22
| 56.52 | 57.110001 | 55.419998 | 55.630001 | 450,100 | 55.630001 |
ZG
|
2018-03-23
| 55.630001 | 55.700001 | 54.32 | 54.369999 | 524,100 | 54.369999 |
ZG
|
2018-03-26
| 54.799999 | 55.919998 | 54.509998 | 55.880001 | 490,900 | 55.880001 |
ZG
|
2018-03-27
| 56.049999 | 56.060001 | 53.650002 | 53.84 | 337,700 | 53.84 |
ZG
|
2018-03-28
| 53.849998 | 53.950001 | 52.709999 | 53.41 | 407,300 | 53.41 |
ZG
|
2018-03-29
| 53.509998 | 54.52 | 52.25 | 54 | 440,100 | 54 |
ZG
|
2018-04-02
| 53.540001 | 53.919998 | 52.619999 | 53.040001 | 417,100 | 53.040001 |
ZG
|
2018-04-03
| 53.549999 | 54.439999 | 53.16 | 53.43 | 361,300 | 53.43 |
ZG
|
2018-04-04
| 52.650002 | 53.68 | 52.5 | 53.470001 | 453,800 | 53.470001 |
ZG
|
2018-04-05
| 53.93 | 54.16 | 52.860001 | 52.970001 | 253,800 | 52.970001 |
ZG
|
2018-04-06
| 52.799999 | 53.049999 | 52.209999 | 52.650002 | 253,300 | 52.650002 |
ZG
|
2018-04-09
| 52.77 | 53.32 | 51.860001 | 51.970001 | 276,500 | 51.970001 |
ZG
|
2018-04-10
| 52.610001 | 54.080002 | 52.439999 | 53.73 | 240,800 | 53.73 |
ZG
|
2018-04-11
| 53.59 | 54.139999 | 53.279999 | 53.41 | 145,800 | 53.41 |
ZG
|
2018-04-12
| 53.389999 | 53.959999 | 52.68 | 53.77 | 268,500 | 53.77 |
ZG
|
2018-04-13
| 49.240002 | 50.200001 | 47.810001 | 49.84 | 2,955,500 | 49.84 |
ZG
|
2018-04-16
| 50 | 50.200001 | 48.889999 | 49.029999 | 1,002,900 | 49.029999 |
ZG
|
2018-04-17
| 49.220001 | 50.720001 | 49.150002 | 49.389999 | 610,000 | 49.389999 |
ZG
|
2018-04-18
| 48.060001 | 48.93 | 47.610001 | 48.450001 | 847,900 | 48.450001 |
ZG
|
2018-04-19
| 48.09 | 48.110001 | 46.439999 | 46.48 | 1,105,600 | 46.48 |
ZG
|
2018-04-20
| 46.630001 | 47.450001 | 46.279999 | 46.700001 | 1,169,100 | 46.700001 |
ZG
|
2018-04-23
| 48.459999 | 48.459999 | 47.049999 | 47.689999 | 921,600 | 47.689999 |
ZG
|
2018-04-24
| 48.169998 | 48.689999 | 47.310001 | 47.5 | 699,000 | 47.5 |
ZG
|
2018-04-25
| 47.439999 | 47.970001 | 46.639999 | 47.34 | 437,200 | 47.34 |
ZG
|
2018-04-26
| 47.540001 | 47.990002 | 47.209999 | 47.259998 | 327,300 | 47.259998 |
ZG
|
2018-04-27
| 47.599998 | 47.619999 | 46.27 | 47.259998 | 406,200 | 47.259998 |
ZG
|
2018-04-30
| 47.27 | 48.790001 | 47.259998 | 48.369999 | 451,600 | 48.369999 |
ZG
|
2018-05-01
| 48.240002 | 49.759998 | 48.240002 | 49.560001 | 536,800 | 49.560001 |
ZG
|
2018-05-02
| 49.68 | 51.290001 | 49.52 | 50.740002 | 664,600 | 50.740002 |
ZG
|
2018-05-03
| 50.43 | 51.52 | 50.279999 | 51.470001 | 474,600 | 51.470001 |
ZG
|
2018-05-04
| 51.299999 | 53.169998 | 50.860001 | 53 | 920,000 | 53 |
ZG
|
2018-05-07
| 53.09 | 55.740002 | 53.09 | 55.599998 | 1,022,900 | 55.599998 |
ZG
|
2018-05-08
| 50.950001 | 56.560001 | 50.869999 | 54.5 | 2,368,100 | 54.5 |
ZG
|
2018-05-09
| 54.32 | 56.240002 | 54.110001 | 55.740002 | 836,400 | 55.740002 |
ZG
|
2018-05-10
| 55.73 | 56.700001 | 54.150002 | 54.639999 | 905,100 | 54.639999 |
ZG
|
2018-05-11
| 54.82 | 55.16 | 54.040001 | 54.25 | 342,000 | 54.25 |
ZG
|
2018-05-14
| 54.380001 | 55.189999 | 53.720001 | 53.939999 | 409,900 | 53.939999 |
ZG
|
2018-05-15
| 53.849998 | 53.849998 | 51.419998 | 51.580002 | 641,400 | 51.580002 |
ZG
|
2018-05-16
| 51.580002 | 53.200001 | 51.279999 | 52.77 | 850,700 | 52.77 |
ZG
|
2018-05-17
| 53.07 | 53.119999 | 51.799999 | 52.09 | 637,500 | 52.09 |
ZG
|
2018-05-18
| 52 | 52.110001 | 51.060001 | 51.66 | 481,300 | 51.66 |
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.