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
⌀ |
|---|---|---|---|---|---|---|---|
ZEUS
|
2000-01-31
| 4.625 | 5 | 4.375 | 4.5 | 55,000 | 3.894664 |
ZEUS
|
2000-02-01
| 4.5 | 4.75 | 4.375 | 4.75 | 19,600 | 4.111034 |
ZEUS
|
2000-02-02
| 4.625 | 4.75 | 4.375 | 4.75 | 51,400 | 4.111034 |
ZEUS
|
2000-02-03
| 4.5 | 4.75 | 4.5 | 4.75 | 49,500 | 4.111034 |
ZEUS
|
2000-02-04
| 4.65625 | 4.875 | 4.625 | 4.75 | 31,000 | 4.111034 |
ZEUS
|
2000-02-07
| 4.6875 | 4.75 | 4.625 | 4.625 | 83,500 | 4.002854 |
ZEUS
|
2000-02-08
| 4.65625 | 4.75 | 4.625 | 4.6875 | 42,100 | 4.056946 |
ZEUS
|
2000-02-09
| 4.625 | 4.875 | 4.625 | 4.875 | 41,800 | 4.219223 |
ZEUS
|
2000-02-10
| 4.875 | 4.875 | 4.625 | 4.625 | 10,600 | 4.002854 |
ZEUS
|
2000-02-11
| 4.75 | 4.75 | 4.5 | 4.5 | 62,100 | 3.894664 |
ZEUS
|
2000-02-14
| 4.75 | 4.75 | 4.5 | 4.5 | 36,200 | 3.894664 |
ZEUS
|
2000-02-15
| 4.4375 | 4.6875 | 4.4375 | 4.625 | 36,400 | 4.002854 |
ZEUS
|
2000-02-16
| 4.625 | 4.75 | 4.625 | 4.6875 | 47,400 | 4.056946 |
ZEUS
|
2000-02-17
| 4.75 | 4.875 | 4.6875 | 4.75 | 30,900 | 4.111034 |
ZEUS
|
2000-02-18
| 4.75 | 4.875 | 4.75 | 4.875 | 36,200 | 4.219223 |
ZEUS
|
2000-02-22
| 4.75 | 4.875 | 4.5 | 4.5 | 38,200 | 3.894664 |
ZEUS
|
2000-02-23
| 4.625 | 4.75 | 4.625 | 4.625 | 5,800 | 4.002854 |
ZEUS
|
2000-02-24
| 4.625 | 4.625 | 4 | 4.125 | 170,300 | 3.570111 |
ZEUS
|
2000-02-25
| 4.375 | 4.375 | 3.9375 | 4.125 | 130,000 | 3.570111 |
ZEUS
|
2000-02-28
| 4.375 | 4.375 | 4.1875 | 4.25 | 33,500 | 3.678294 |
ZEUS
|
2000-02-29
| 4.0625 | 4.5 | 4 | 4.5 | 52,500 | 3.894664 |
ZEUS
|
2000-03-01
| 4.25 | 4.375 | 4.25 | 4.375 | 35,900 | 3.786481 |
ZEUS
|
2000-03-02
| 4.375 | 4.4375 | 4.25 | 4.375 | 35,200 | 3.786481 |
ZEUS
|
2000-03-03
| 4.40625 | 4.40625 | 3.875 | 4 | 77,300 | 3.461925 |
ZEUS
|
2000-03-06
| 4.0625 | 4.375 | 4 | 4.125 | 44,400 | 3.570111 |
ZEUS
|
2000-03-07
| 4.1875 | 4.75 | 4 | 4.375 | 95,800 | 3.786481 |
ZEUS
|
2000-03-08
| 4.25 | 4.5625 | 4 | 4.0625 | 84,200 | 3.516018 |
ZEUS
|
2000-03-09
| 4 | 4.5 | 4 | 4.5 | 27,700 | 3.894664 |
ZEUS
|
2000-03-10
| 4.125 | 4.4375 | 4.125 | 4.125 | 20,900 | 3.570111 |
ZEUS
|
2000-03-13
| 4.21875 | 4.3125 | 4.0625 | 4.125 | 25,900 | 3.570111 |
ZEUS
|
2000-03-14
| 4.375 | 4.375 | 4.125 | 4.125 | 13,600 | 3.570111 |
ZEUS
|
2000-03-15
| 4.03125 | 4.3125 | 4.03125 | 4.15625 | 11,200 | 3.597157 |
ZEUS
|
2000-03-16
| 4.125 | 4.25 | 4.125 | 4.125 | 6,800 | 3.570111 |
ZEUS
|
2000-03-17
| 4.125 | 4.25 | 4 | 4.125 | 47,300 | 3.570111 |
ZEUS
|
2000-03-20
| 4.125 | 4.25 | 4 | 4.25 | 21,000 | 3.678294 |
ZEUS
|
2000-03-21
| 4.125 | 4.25 | 4.125 | 4.125 | 17,900 | 3.570111 |
ZEUS
|
2000-03-22
| 4.125 | 4.25 | 3.9375 | 3.9375 | 77,800 | 3.407833 |
ZEUS
|
2000-03-23
| 3.9375 | 4.0625 | 3.75 | 4.0625 | 66,000 | 3.516018 |
ZEUS
|
2000-03-24
| 4.03125 | 4.1875 | 4 | 4.1875 | 17,200 | 3.624203 |
ZEUS
|
2000-03-27
| 4.0625 | 4.25 | 4 | 4 | 27,000 | 3.461925 |
ZEUS
|
2000-03-28
| 4.0625 | 4.25 | 4.0625 | 4.125 | 2,500 | 3.570111 |
ZEUS
|
2000-03-29
| 4 | 4 | 3.875 | 3.875 | 14,600 | 3.353741 |
ZEUS
|
2000-03-30
| 3.9375 | 4.125 | 3.75 | 4 | 19,600 | 3.461925 |
ZEUS
|
2000-03-31
| 3.75 | 4 | 3.75 | 4 | 16,400 | 3.461925 |
ZEUS
|
2000-04-03
| 3.75 | 4 | 3.75 | 3.875 | 11,100 | 3.353741 |
ZEUS
|
2000-04-04
| 3.875 | 3.875 | 3.875 | 3.875 | 1,200 | 3.353741 |
ZEUS
|
2000-04-05
| 3.9375 | 4.25 | 3.875 | 3.9375 | 161,100 | 3.407833 |
ZEUS
|
2000-04-06
| 4.03125 | 4.03125 | 3.875 | 4 | 17,600 | 3.461925 |
ZEUS
|
2000-04-07
| 3.875 | 4.5 | 3.875 | 4.25 | 133,400 | 3.678294 |
ZEUS
|
2000-04-10
| 4.375 | 4.6875 | 4.1875 | 4.1875 | 26,900 | 3.624203 |
ZEUS
|
2000-04-11
| 4.1875 | 4.1875 | 3.9375 | 4.1875 | 36,100 | 3.624203 |
ZEUS
|
2000-04-12
| 4.0625 | 4.1875 | 3.75 | 4 | 33,700 | 3.461925 |
ZEUS
|
2000-04-13
| 4.25 | 4.4375 | 4 | 4.375 | 78,600 | 3.786481 |
ZEUS
|
2000-04-14
| 4.375 | 4.5 | 4 | 4 | 30,100 | 3.461925 |
ZEUS
|
2000-04-17
| 3.8125 | 4.125 | 3.8125 | 3.875 | 46,500 | 3.353741 |
ZEUS
|
2000-04-18
| 3.875 | 4 | 3.875 | 4 | 18,700 | 3.461925 |
ZEUS
|
2000-04-19
| 4 | 4 | 4 | 4 | 1,000 | 3.461925 |
ZEUS
|
2000-04-20
| 4 | 4.125 | 3.875 | 4.125 | 13,900 | 3.570111 |
ZEUS
|
2000-04-24
| 4.0625 | 4.25 | 4.0625 | 4.125 | 51,700 | 3.570111 |
ZEUS
|
2000-04-25
| 4.125 | 4.3125 | 3.875 | 4.3125 | 65,400 | 3.732389 |
ZEUS
|
2000-04-26
| 4.4375 | 5.375 | 4.3125 | 5 | 182,700 | 4.327409 |
ZEUS
|
2000-04-27
| 4.75 | 5.0625 | 4.6875 | 4.875 | 80,400 | 4.219223 |
ZEUS
|
2000-04-28
| 5 | 5 | 4.75 | 4.75 | 75,100 | 4.111034 |
ZEUS
|
2000-05-01
| 4.8125 | 5 | 4.8125 | 4.875 | 75,900 | 4.219223 |
ZEUS
|
2000-05-02
| 4.8125 | 4.9375 | 4.8125 | 4.8125 | 15,600 | 4.165129 |
ZEUS
|
2000-05-03
| 4.8125 | 4.875 | 4.6875 | 4.75 | 33,100 | 4.111034 |
ZEUS
|
2000-05-04
| 4.75 | 4.875 | 4.75 | 4.75 | 27,400 | 4.111034 |
ZEUS
|
2000-05-05
| 4.8125 | 4.875 | 4.75 | 4.75 | 4,600 | 4.111034 |
ZEUS
|
2000-05-08
| 4.75 | 4.75 | 4.625 | 4.75 | 37,800 | 4.111034 |
ZEUS
|
2000-05-09
| 4.625 | 4.75 | 4.5 | 4.625 | 59,300 | 4.002854 |
ZEUS
|
2000-05-10
| 4.5 | 4.625 | 4.5 | 4.5625 | 14,000 | 3.948758 |
ZEUS
|
2000-05-11
| 4.5 | 4.5625 | 4.5 | 4.5625 | 2,800 | 3.948758 |
ZEUS
|
2000-05-12
| 4.625 | 4.625 | 4.4375 | 4.5 | 170,100 | 3.894664 |
ZEUS
|
2000-05-15
| 4.5 | 4.5625 | 4.03125 | 4.5625 | 46,500 | 3.948758 |
ZEUS
|
2000-05-16
| 4.25 | 4.5625 | 4.1875 | 4.25 | 20,400 | 3.678294 |
ZEUS
|
2000-05-17
| 4.25 | 4.375 | 4.0625 | 4.125 | 95,500 | 3.570111 |
ZEUS
|
2000-05-18
| 4.125 | 4.25 | 4.125 | 4.1875 | 14,800 | 3.624203 |
ZEUS
|
2000-05-19
| 4.1875 | 4.375 | 4.125 | 4.25 | 84,400 | 3.678294 |
ZEUS
|
2000-05-22
| 4.25 | 4.375 | 4.25 | 4.3125 | 48,400 | 3.732389 |
ZEUS
|
2000-05-23
| 4.375 | 4.375 | 4.25 | 4.25 | 17,000 | 3.678294 |
ZEUS
|
2000-05-24
| 4.25 | 4.3125 | 4.25 | 4.25 | 21,600 | 3.678294 |
ZEUS
|
2000-05-25
| 4.34375 | 4.34375 | 4.25 | 4.25 | 19,400 | 3.678294 |
ZEUS
|
2000-05-26
| 4.25 | 4.3125 | 4.25 | 4.25 | 17,200 | 3.678294 |
ZEUS
|
2000-05-30
| 4.1875 | 4.4375 | 4.1875 | 4.375 | 44,400 | 3.786481 |
ZEUS
|
2000-05-31
| 4.1875 | 4.4375 | 4.1875 | 4.4375 | 7,900 | 3.840573 |
ZEUS
|
2000-06-01
| 4.25 | 4.375 | 4.25 | 4.375 | 800 | 3.786481 |
ZEUS
|
2000-06-02
| 4.3125 | 4.4375 | 4 | 4.25 | 27,400 | 3.678294 |
ZEUS
|
2000-06-05
| 4.125 | 4.25 | 4.125 | 4.125 | 9,300 | 3.570111 |
ZEUS
|
2000-06-06
| 4 | 4.125 | 3.75 | 4 | 35,500 | 3.461925 |
ZEUS
|
2000-06-07
| 3.75 | 4 | 3.75 | 4 | 13,800 | 3.461925 |
ZEUS
|
2000-06-08
| 4 | 4.125 | 3.9375 | 4 | 9,200 | 3.461925 |
ZEUS
|
2000-06-09
| 4 | 4 | 3.625 | 3.75 | 56,600 | 3.245555 |
ZEUS
|
2000-06-12
| 3.875 | 3.875 | 3.875 | 3.875 | 1,000 | 3.353741 |
ZEUS
|
2000-06-13
| 3.75 | 4.125 | 3.75 | 4.125 | 356,700 | 3.570111 |
ZEUS
|
2000-06-14
| 4 | 4 | 3.875 | 3.90625 | 82,900 | 3.380786 |
ZEUS
|
2000-06-15
| 3.875 | 3.90625 | 3.75 | 3.75 | 10,500 | 3.245555 |
ZEUS
|
2000-06-16
| 3.8125 | 3.90625 | 3.8125 | 3.875 | 11,800 | 3.353741 |
ZEUS
|
2000-06-19
| 3.90625 | 4 | 3.90625 | 3.9375 | 3,800 | 3.407833 |
ZEUS
|
2000-06-20
| 3.9375 | 3.9375 | 3.625 | 3.6875 | 78,400 | 3.191462 |
ZEUS
|
2000-06-21
| 3.875 | 4 | 3.625 | 3.625 | 10,700 | 3.13737 |
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.