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
⌀ |
|---|---|---|---|---|---|---|---|
ZYXI
|
2017-06-08
| 0.381818 | 0.381818 | 0.372727 | 0.372727 | 9,240 | 0.358902 |
ZYXI
|
2017-06-09
| 0.363636 | 0.381818 | 0.363636 | 0.381818 | 12,100 | 0.367655 |
ZYXI
|
2017-06-12
| 0.381818 | 0.381818 | 0.381818 | 0.381818 | 0 | 0.367655 |
ZYXI
|
2017-06-13
| 0.381818 | 0.509091 | 0.381818 | 0.509091 | 36,850 | 0.490208 |
ZYXI
|
2017-06-14
| 0.509091 | 0.509091 | 0.381818 | 0.427273 | 13,640 | 0.411424 |
ZYXI
|
2017-06-15
| 0.427273 | 0.427273 | 0.427273 | 0.427273 | 0 | 0.411424 |
ZYXI
|
2017-06-16
| 0.372727 | 0.436364 | 0.372727 | 0.436364 | 4,510 | 0.420178 |
ZYXI
|
2017-06-19
| 0.4 | 0.436364 | 0.372727 | 0.427273 | 7,040 | 0.411424 |
ZYXI
|
2017-06-20
| 0.418182 | 0.418182 | 0.418182 | 0.418182 | 8,800 | 0.402671 |
ZYXI
|
2017-06-21
| 0.418182 | 0.454545 | 0.409091 | 0.454545 | 12,430 | 0.437685 |
ZYXI
|
2017-06-22
| 0.445455 | 0.454545 | 0.418182 | 0.454545 | 32,670 | 0.437685 |
ZYXI
|
2017-06-23
| 0.418182 | 0.454545 | 0.418182 | 0.454545 | 1,100 | 0.437685 |
ZYXI
|
2017-06-26
| 0.454545 | 0.5 | 0.409091 | 0.481818 | 65,230 | 0.463946 |
ZYXI
|
2017-06-27
| 0.5 | 0.509091 | 0.5 | 0.509091 | 15,180 | 0.490208 |
ZYXI
|
2017-06-28
| 0.536364 | 0.536364 | 0.518182 | 0.536364 | 37,510 | 0.516469 |
ZYXI
|
2017-06-29
| 0.536364 | 0.563636 | 0.536364 | 0.554545 | 37,180 | 0.533976 |
ZYXI
|
2017-06-30
| 0.572727 | 0.572727 | 0.527273 | 0.545455 | 14,080 | 0.525223 |
ZYXI
|
2017-07-03
| 0.545455 | 0.563636 | 0.518182 | 0.554545 | 10,340 | 0.533976 |
ZYXI
|
2017-07-05
| 0.554545 | 0.563636 | 0.554545 | 0.563636 | 16,280 | 0.542729 |
ZYXI
|
2017-07-06
| 0.581818 | 0.672727 | 0.563636 | 0.654545 | 75,680 | 0.630266 |
ZYXI
|
2017-07-07
| 0.645455 | 0.654545 | 0.636364 | 0.645455 | 27,830 | 0.621514 |
ZYXI
|
2017-07-10
| 0.645455 | 0.663636 | 0.636364 | 0.663636 | 18,260 | 0.63902 |
ZYXI
|
2017-07-11
| 0.663636 | 0.663636 | 0.663636 | 0.663636 | 1,540 | 0.63902 |
ZYXI
|
2017-07-12
| 0.663636 | 0.672727 | 0.645455 | 0.672727 | 28,380 | 0.647774 |
ZYXI
|
2017-07-13
| 0.672727 | 0.745455 | 0.654545 | 0.745455 | 126,830 | 0.717804 |
ZYXI
|
2017-07-14
| 0.745455 | 0.745455 | 0.736364 | 0.745455 | 54,120 | 0.717804 |
ZYXI
|
2017-07-17
| 0.745455 | 0.8 | 0.745455 | 0.8 | 28,600 | 0.770326 |
ZYXI
|
2017-07-18
| 0.8 | 0.827273 | 0.745455 | 0.8 | 61,380 | 0.770326 |
ZYXI
|
2017-07-19
| 0.818182 | 0.818182 | 0.781818 | 0.818182 | 23,210 | 0.787834 |
ZYXI
|
2017-07-20
| 0.818182 | 0.818182 | 0.718182 | 0.718182 | 188,100 | 0.691543 |
ZYXI
|
2017-07-21
| 0.718182 | 0.736364 | 0.672727 | 0.690909 | 66,550 | 0.665282 |
ZYXI
|
2017-07-24
| 0.672727 | 0.681818 | 0.636364 | 0.681818 | 33,440 | 0.656528 |
ZYXI
|
2017-07-25
| 0.681818 | 0.718182 | 0.672727 | 0.681818 | 70,180 | 0.656528 |
ZYXI
|
2017-07-26
| 0.681818 | 0.690909 | 0.681818 | 0.690909 | 23,870 | 0.665282 |
ZYXI
|
2017-07-27
| 0.672727 | 0.672727 | 0.636364 | 0.672727 | 31,900 | 0.647774 |
ZYXI
|
2017-07-28
| 0.681818 | 0.709091 | 0.645455 | 0.645455 | 30,690 | 0.621514 |
ZYXI
|
2017-07-31
| 0.636364 | 0.754545 | 0.636364 | 0.7 | 21,230 | 0.674035 |
ZYXI
|
2017-08-01
| 0.636364 | 0.681818 | 0.636364 | 0.681818 | 13,860 | 0.656528 |
ZYXI
|
2017-08-02
| 0.681818 | 0.690909 | 0.681818 | 0.690909 | 880 | 0.665282 |
ZYXI
|
2017-08-03
| 0.690909 | 0.745455 | 0.672727 | 0.745455 | 10,670 | 0.717804 |
ZYXI
|
2017-08-04
| 0.681818 | 0.727273 | 0.636364 | 0.636364 | 110,880 | 0.61276 |
ZYXI
|
2017-08-07
| 0.636364 | 0.690909 | 0.636364 | 0.681818 | 11,880 | 0.656528 |
ZYXI
|
2017-08-08
| 0.7 | 0.7 | 0.681818 | 0.681818 | 4,400 | 0.656528 |
ZYXI
|
2017-08-09
| 0.681818 | 0.681818 | 0.590909 | 0.681818 | 21,450 | 0.656528 |
ZYXI
|
2017-08-10
| 0.681818 | 0.809091 | 0.609091 | 0.718182 | 42,130 | 0.691543 |
ZYXI
|
2017-08-11
| 0.727273 | 0.818182 | 0.709091 | 0.736364 | 56,760 | 0.709051 |
ZYXI
|
2017-08-14
| 0.909091 | 1.163636 | 0.909091 | 1 | 401,280 | 0.962908 |
ZYXI
|
2017-08-15
| 1.018182 | 1.045455 | 0.972727 | 0.990909 | 274,120 | 0.954154 |
ZYXI
|
2017-08-16
| 1.009091 | 1.036364 | 0.981818 | 1 | 61,820 | 0.962908 |
ZYXI
|
2017-08-17
| 1 | 1.045455 | 0.981818 | 1.009091 | 106,150 | 0.971662 |
ZYXI
|
2017-08-18
| 1.036364 | 1.045455 | 0.972727 | 0.981818 | 63,800 | 0.9454 |
ZYXI
|
2017-08-21
| 0.990909 | 1.127273 | 0.990909 | 1.1 | 83,490 | 1.059198 |
ZYXI
|
2017-08-22
| 1.136364 | 1.527273 | 1.136364 | 1.181818 | 273,240 | 1.137982 |
ZYXI
|
2017-08-23
| 1.227273 | 1.272727 | 1.154545 | 1.172727 | 69,740 | 1.129228 |
ZYXI
|
2017-08-24
| 1.172727 | 1.190909 | 1.172727 | 1.181818 | 31,130 | 1.137982 |
ZYXI
|
2017-08-25
| 1.254545 | 1.272727 | 1.036364 | 1.209091 | 173,690 | 1.164243 |
ZYXI
|
2017-08-28
| 1.181818 | 1.181818 | 1.127273 | 1.163636 | 18,480 | 1.120474 |
ZYXI
|
2017-08-29
| 1.127273 | 1.2 | 1.127273 | 1.190909 | 15,400 | 1.146735 |
ZYXI
|
2017-08-30
| 1.154545 | 1.236364 | 1.154545 | 1.236364 | 39,380 | 1.190504 |
ZYXI
|
2017-08-31
| 1.236364 | 1.236364 | 1.190909 | 1.236364 | 27,830 | 1.190504 |
ZYXI
|
2017-09-01
| 1.190909 | 1.263636 | 1.190909 | 1.263636 | 136,070 | 1.216765 |
ZYXI
|
2017-09-05
| 1.272727 | 1.272727 | 1.236364 | 1.263636 | 13,640 | 1.216765 |
ZYXI
|
2017-09-06
| 1.263636 | 1.527273 | 1.263636 | 1.436364 | 180,290 | 1.383086 |
ZYXI
|
2017-09-07
| 1.545455 | 1.745455 | 1.3 | 1.4 | 186,230 | 1.348071 |
ZYXI
|
2017-09-08
| 1.727273 | 1.727273 | 1.5 | 1.636364 | 110,440 | 1.575668 |
ZYXI
|
2017-09-11
| 1.7 | 1.7 | 1.545455 | 1.672727 | 15,840 | 1.610682 |
ZYXI
|
2017-09-12
| 1.672727 | 1.745455 | 1.563636 | 1.627273 | 54,450 | 1.566914 |
ZYXI
|
2017-09-13
| 1.6 | 1.727273 | 1.590909 | 1.709091 | 54,120 | 1.645697 |
ZYXI
|
2017-09-14
| 1.672727 | 1.709091 | 1.618182 | 1.7 | 24,750 | 1.636943 |
ZYXI
|
2017-09-15
| 1.427273 | 1.7 | 1.427273 | 1.627273 | 31,460 | 1.566914 |
ZYXI
|
2017-09-18
| 1.590909 | 1.627273 | 1.463636 | 1.581818 | 96,030 | 1.523145 |
ZYXI
|
2017-09-19
| 1.627273 | 1.690909 | 1.545455 | 1.654545 | 36,080 | 1.593174 |
ZYXI
|
2017-09-20
| 1.618182 | 1.672727 | 1.545455 | 1.663636 | 17,490 | 1.601928 |
ZYXI
|
2017-09-21
| 1.718182 | 1.718182 | 1.618182 | 1.636364 | 25,850 | 1.575668 |
ZYXI
|
2017-09-22
| 1.690909 | 1.709091 | 1.681818 | 1.681818 | 19,800 | 1.619435 |
ZYXI
|
2017-09-25
| 1.690909 | 1.709091 | 1.681818 | 1.7 | 27,830 | 1.636943 |
ZYXI
|
2017-09-26
| 1.727273 | 1.727273 | 1.636364 | 1.645455 | 8,910 | 1.584421 |
ZYXI
|
2017-09-27
| 1.636364 | 1.718182 | 1.636364 | 1.718182 | 49,720 | 1.654451 |
ZYXI
|
2017-09-28
| 1.718182 | 1.727273 | 1.645455 | 1.718182 | 32,670 | 1.654451 |
ZYXI
|
2017-09-29
| 1.727273 | 1.727273 | 1.609091 | 1.681818 | 38,060 | 1.619435 |
ZYXI
|
2017-10-02
| 1.690909 | 1.709091 | 1.590909 | 1.709091 | 16,060 | 1.645697 |
ZYXI
|
2017-10-03
| 1.709091 | 1.727273 | 1.636364 | 1.690909 | 29,480 | 1.628189 |
ZYXI
|
2017-10-04
| 1.709091 | 1.718182 | 1.636364 | 1.654545 | 22,330 | 1.593174 |
ZYXI
|
2017-10-05
| 1.681818 | 1.709091 | 1.636364 | 1.663636 | 27,720 | 1.601928 |
ZYXI
|
2017-10-06
| 1.618182 | 1.709091 | 1.618182 | 1.672727 | 21,670 | 1.610682 |
ZYXI
|
2017-10-09
| 1.636364 | 1.663636 | 1.636364 | 1.636364 | 6,930 | 1.575668 |
ZYXI
|
2017-10-10
| 1.654545 | 1.681818 | 1.636364 | 1.681818 | 7,370 | 1.619435 |
ZYXI
|
2017-10-11
| 1.636364 | 1.654545 | 1.636364 | 1.654545 | 7,810 | 1.593174 |
ZYXI
|
2017-10-12
| 1.654545 | 1.745455 | 1.618182 | 1.736364 | 31,020 | 1.671958 |
ZYXI
|
2017-10-13
| 1.736364 | 1.836364 | 1.718182 | 1.763636 | 133,100 | 1.698219 |
ZYXI
|
2017-10-16
| 1.890909 | 1.890909 | 1.7 | 1.745455 | 53,240 | 1.680712 |
ZYXI
|
2017-10-17
| 1.736364 | 1.772727 | 1.736364 | 1.736364 | 20,240 | 1.671958 |
ZYXI
|
2017-10-18
| 1.754545 | 1.781818 | 1.672727 | 1.718182 | 33,550 | 1.654451 |
ZYXI
|
2017-10-19
| 1.672727 | 1.727273 | 1.645455 | 1.727273 | 31,680 | 1.663204 |
ZYXI
|
2017-10-20
| 1.727273 | 1.836364 | 1.718182 | 1.8 | 58,520 | 1.733234 |
ZYXI
|
2017-10-23
| 1.8 | 1.863636 | 1.736364 | 1.863636 | 14,190 | 1.794509 |
ZYXI
|
2017-10-24
| 1.863636 | 2 | 1.863636 | 2 | 51,700 | 1.925815 |
ZYXI
|
2017-10-25
| 2.045455 | 2.218182 | 2 | 2.218182 | 88,000 | 2.135905 |
ZYXI
|
2017-10-26
| 2.263636 | 2.272727 | 2.1 | 2.172727 | 73,370 | 2.092136 |
ZYXI
|
2017-10-27
| 2.245455 | 2.363636 | 2.218182 | 2.354545 | 67,210 | 2.26721 |
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.