symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-16 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
⌀ |
|---|---|---|---|---|---|---|---|
ZENV
|
2023-08-08
| 0.721 | 0.787 | 0.69 | 0.76 | 120,100 | 0.76 |
ZENV
|
2023-08-09
| 0.73 | 0.76 | 0.71 | 0.71 | 30,600 | 0.71 |
ZENV
|
2023-08-10
| 0.701 | 0.77 | 0.68 | 0.711 | 80,800 | 0.711 |
ZENV
|
2023-08-11
| 0.69 | 0.76 | 0.67 | 0.686 | 234,100 | 0.686 |
ZENV
|
2023-08-14
| 0.68 | 0.76 | 0.661 | 0.76 | 51,000 | 0.76 |
ZENV
|
2023-08-15
| 0.73 | 0.84 | 0.71 | 0.84 | 70,600 | 0.84 |
ZENV
|
2023-08-16
| 0.808 | 0.95 | 0.785 | 0.95 | 117,700 | 0.95 |
ZENV
|
2023-08-17
| 0.893 | 1.08 | 0.81 | 0.906 | 162,100 | 0.906 |
ZENV
|
2023-08-18
| 0.78 | 0.888 | 0.78 | 0.846 | 126,500 | 0.846 |
ZENV
|
2023-08-21
| 0.825 | 0.916 | 0.811 | 0.85 | 13,000 | 0.85 |
ZENV
|
2023-08-22
| 0.899 | 0.98 | 0.899 | 0.9 | 39,100 | 0.9 |
ZENV
|
2023-08-23
| 0.938 | 0.95 | 0.85 | 0.926 | 19,500 | 0.926 |
ZENV
|
2023-08-24
| 0.885 | 0.95 | 0.84 | 0.84 | 192,600 | 0.84 |
ZENV
|
2023-08-25
| 0.815 | 0.892 | 0.815 | 0.872 | 16,800 | 0.872 |
ZENV
|
2023-08-28
| 0.84 | 0.935 | 0.813 | 0.935 | 57,600 | 0.935 |
ZENV
|
2023-08-29
| 0.907 | 0.989 | 0.9 | 0.92 | 68,000 | 0.92 |
ZENV
|
2023-08-30
| 0.9 | 0.98 | 0.9 | 0.95 | 27,000 | 0.95 |
ZENV
|
2023-08-31
| 0.95 | 0.975 | 0.95 | 0.96 | 20,200 | 0.96 |
ZENV
|
2023-09-01
| 0.98 | 1.05 | 0.96 | 1 | 32,200 | 1 |
ZENV
|
2023-09-05
| 1.01 | 1.04 | 0.98 | 1 | 18,100 | 1 |
ZENV
|
2023-09-06
| 1.04 | 1.05 | 0.965 | 1.03 | 11,400 | 1.03 |
ZENV
|
2023-09-07
| 1.03 | 1.08 | 1 | 1 | 36,700 | 1 |
ZENV
|
2023-09-08
| 1.03 | 1.09 | 1 | 1.07 | 55,100 | 1.07 |
ZENV
|
2023-09-11
| 1.1 | 1.1 | 1.05 | 1.07 | 13,400 | 1.07 |
ZENV
|
2023-09-12
| 1.1 | 1.155 | 1.06 | 1.1 | 33,200 | 1.1 |
ZENV
|
2023-09-13
| 1.11 | 1.122 | 1.05 | 1.06 | 84,900 | 1.06 |
ZENV
|
2023-09-14
| 1.06 | 1.15 | 1.06 | 1.06 | 85,200 | 1.06 |
ZENV
|
2023-09-15
| 1.05 | 1.115 | 1.04 | 1.05 | 31,900 | 1.05 |
ZENV
|
2023-09-18
| 1.07 | 1.1 | 1.051 | 1.08 | 4,400 | 1.08 |
ZENV
|
2023-09-19
| 1.08 | 1.1 | 1.05 | 1.05 | 24,900 | 1.05 |
ZENV
|
2023-09-20
| 1.09 | 1.1 | 1.08 | 1.08 | 26,600 | 1.08 |
ZENV
|
2023-09-21
| 1.05 | 1.1 | 1.03 | 1.03 | 28,800 | 1.03 |
ZENV
|
2023-09-22
| 1.02 | 1.09 | 0.93 | 1.03 | 61,300 | 1.03 |
ZENV
|
2023-09-25
| 1.07 | 1.09 | 1.04 | 1.07 | 20,900 | 1.07 |
ZENV
|
2023-09-26
| 1.09 | 1.17 | 1.08 | 1.09 | 42,500 | 1.09 |
ZENV
|
2023-09-27
| 1.08 | 1.17 | 1.08 | 1.12 | 7,300 | 1.12 |
ZENV
|
2023-09-28
| 1.09 | 1.15 | 1.06 | 1.08 | 15,800 | 1.08 |
ZENV
|
2023-09-29
| 1.06 | 1.15 | 1.04 | 1.05 | 8,600 | 1.05 |
ZENV
|
2023-10-02
| 1.09 | 1.09 | 1.043 | 1.08 | 3,500 | 1.08 |
ZENV
|
2023-10-03
| 1.05 | 1.08 | 1.01 | 1.01 | 5,700 | 1.01 |
ZENV
|
2023-10-04
| 1.02 | 1.06 | 0.88 | 0.97 | 30,500 | 0.97 |
ZENV
|
2023-10-05
| 1.05 | 1.05 | 0.97 | 0.97 | 3,600 | 0.97 |
ZENV
|
2023-10-06
| 0.965 | 1.06 | 0.926 | 0.926 | 19,700 | 0.926 |
ZENV
|
2023-10-09
| 0.87 | 1.05 | 0.87 | 1 | 13,700 | 1 |
ZENV
|
2023-10-10
| 1.06 | 1.14 | 1.06 | 1.08 | 160,600 | 1.08 |
ZENV
|
2023-10-11
| 1.11 | 1.182 | 1.08 | 1.18 | 63,000 | 1.18 |
ZENV
|
2023-10-12
| 1.16 | 1.29 | 1.16 | 1.22 | 118,000 | 1.22 |
ZENV
|
2023-10-13
| 1.07 | 1.25 | 1.06 | 1.09 | 7,400 | 1.09 |
ZENV
|
2023-10-16
| 1.06 | 1.2 | 1.02 | 1.17 | 52,300 | 1.17 |
ZENV
|
2023-10-17
| 1.2 | 1.22 | 1.16 | 1.17 | 14,800 | 1.17 |
ZENV
|
2023-10-18
| 1.21 | 1.261 | 1.167 | 1.25 | 30,200 | 1.25 |
ZENV
|
2023-10-19
| 1.27 | 1.332 | 1.22 | 1.25 | 23,400 | 1.25 |
ZENV
|
2023-10-20
| 1.23 | 1.306 | 1.12 | 1.2 | 39,000 | 1.2 |
ZENV
|
2023-10-23
| 1.12 | 1.26 | 1.12 | 1.25 | 26,500 | 1.25 |
ZENV
|
2023-10-24
| 1.2 | 1.23 | 1.18 | 1.23 | 30,100 | 1.23 |
ZENV
|
2023-10-25
| 1.24 | 1.24 | 1.16 | 1.16 | 4,000 | 1.16 |
ZENV
|
2023-10-26
| 1.15 | 1.19 | 1.12 | 1.18 | 8,700 | 1.18 |
ZENV
|
2023-10-27
| 1.16 | 1.235 | 1.16 | 1.23 | 18,100 | 1.23 |
ZENV
|
2023-10-30
| 1.27 | 1.3 | 1.22 | 1.255 | 223,200 | 1.255 |
ZENV
|
2023-10-31
| 1.24 | 1.24 | 1.01 | 1.05 | 26,300 | 1.05 |
ZENV
|
2023-11-01
| 1 | 1.18 | 1 | 1.125 | 88,100 | 1.125 |
ZENV
|
2023-11-02
| 1.179 | 1.3 | 1.17 | 1.29 | 271,600 | 1.29 |
ZENV
|
2023-11-03
| 1.29 | 1.43 | 1.29 | 1.39 | 152,300 | 1.39 |
ZENV
|
2023-11-06
| 1.43 | 1.445 | 1.348 | 1.4 | 65,200 | 1.4 |
ZENV
|
2023-11-07
| 1.4 | 1.41 | 1.32 | 1.35 | 26,200 | 1.35 |
ZENV
|
2023-11-08
| 1.34 | 1.39 | 1.302 | 1.32 | 23,300 | 1.32 |
ZENV
|
2023-11-09
| 1.31 | 1.337 | 1.24 | 1.24 | 42,300 | 1.24 |
ZENV
|
2023-11-10
| 1.26 | 1.27 | 0.98 | 1.2 | 87,000 | 1.2 |
ZENV
|
2023-11-13
| 1.16 | 1.33 | 1.1 | 1.215 | 39,700 | 1.215 |
ZENV
|
2023-11-14
| 1.27 | 1.33 | 1.25 | 1.26 | 14,000 | 1.26 |
ZENV
|
2023-11-15
| 1.31 | 1.31 | 1.184 | 1.245 | 13,100 | 1.245 |
ZENV
|
2023-11-16
| 1.28 | 1.28 | 1.2 | 1.23 | 25,600 | 1.23 |
ZENV
|
2023-11-17
| 1.22 | 1.233 | 0.8 | 1.049 | 128,600 | 1.049 |
ZENV
|
2023-11-20
| 0.88 | 1.09 | 0.88 | 1.05 | 75,800 | 1.05 |
ZENV
|
2023-11-21
| 1.01 | 1.09 | 0.97 | 1.04 | 32,600 | 1.04 |
ZENV
|
2023-11-22
| 1 | 1.08 | 1 | 1.06 | 47,700 | 1.06 |
ZENV
|
2023-11-24
| 1.06 | 1.115 | 1.06 | 1.115 | 30,600 | 1.115 |
ZENV
|
2023-11-27
| 1.07 | 1.14 | 1.04 | 1.05 | 29,100 | 1.05 |
ZENV
|
2023-11-28
| 1.041 | 1.129 | 1.041 | 1.07 | 10,000 | 1.07 |
ZENV
|
2023-11-29
| 1.072 | 1.1 | 1.03 | 1.04 | 31,300 | 1.04 |
ZENV
|
2023-11-30
| 1.03 | 1.07 | 1.03 | 1.06 | 22,800 | 1.06 |
ZENV
|
2023-12-01
| 1.05 | 1.09 | 1.05 | 1.08 | 48,000 | 1.08 |
ZENV
|
2023-12-04
| 1.05 | 1.1 | 1.04 | 1.051 | 28,600 | 1.051 |
ZENV
|
2023-12-05
| 1.07 | 1.09 | 1.05 | 1.06 | 17,200 | 1.06 |
ZENV
|
2023-12-06
| 1.055 | 1.1 | 1.055 | 1.09 | 9,400 | 1.09 |
ZENV
|
2023-12-07
| 1.08 | 1.15 | 1.04 | 1.06 | 32,200 | 1.06 |
ZENV
|
2023-12-08
| 1.09 | 1.14 | 1.05 | 1.05 | 30,300 | 1.05 |
ZENV
|
2023-12-11
| 1.05 | 1.11 | 1.01 | 1.02 | 40,400 | 1.02 |
ZENV
|
2023-12-12
| 0.97 | 1 | 0.95 | 0.97 | 36,700 | 0.97 |
ZENV
|
2023-12-13
| 0.996 | 1.056 | 0.884 | 0.99 | 21,700 | 0.99 |
ZENV
|
2023-12-14
| 0.99 | 1.06 | 0.99 | 1.06 | 13,500 | 1.06 |
ZENV
|
2023-12-15
| 1.028 | 1.04 | 0.98 | 1.03 | 16,200 | 1.03 |
ZENV
|
2023-12-18
| 1.05 | 1.08 | 0.97 | 1.02 | 37,900 | 1.02 |
ZENV
|
2023-12-19
| 1.06 | 1.13 | 1.03 | 1.12 | 43,500 | 1.12 |
ZENV
|
2023-12-20
| 1.111 | 1.21 | 1.111 | 1.18 | 108,700 | 1.18 |
ZENV
|
2023-12-21
| 1.19 | 1.23 | 1.131 | 1.18 | 72,400 | 1.18 |
ZENV
|
2023-12-22
| 1.23 | 1.35 | 1.14 | 1.24 | 138,100 | 1.24 |
ZENV
|
2023-12-26
| 1.34 | 1.34 | 1.15 | 1.15 | 65,500 | 1.15 |
ZENV
|
2023-12-27
| 1.23 | 1.25 | 1.172 | 1.225 | 16,000 | 1.225 |
ZENV
|
2023-12-28
| 1.24 | 1.247 | 1.2 | 1.22 | 24,600 | 1.22 |
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.