symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-18 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
|
1999-04-30
| 8.6875 | 8.75 | 8.25 | 8.3125 | 85,600 | 7.194314 |
ZEUS
|
1999-05-03
| 8.25 | 8.875 | 8.25 | 8.375 | 105,500 | 7.248406 |
ZEUS
|
1999-05-04
| 8.5 | 8.8125 | 8.375 | 8.6875 | 33,600 | 7.518871 |
ZEUS
|
1999-05-05
| 8.75 | 8.875 | 8.5 | 8.75 | 5,400 | 7.572962 |
ZEUS
|
1999-05-06
| 9.125 | 9.375 | 8.5 | 8.75 | 40,100 | 7.572962 |
ZEUS
|
1999-05-07
| 8.875 | 8.875 | 8.4375 | 8.5625 | 60,400 | 7.410685 |
ZEUS
|
1999-05-10
| 8.75 | 8.875 | 8.4375 | 8.4375 | 68,800 | 7.3025 |
ZEUS
|
1999-05-11
| 8.5 | 8.875 | 8.4375 | 8.875 | 18,500 | 7.681146 |
ZEUS
|
1999-05-12
| 8.5 | 8.875 | 8.5 | 8.625 | 33,700 | 7.464777 |
ZEUS
|
1999-05-13
| 8.625 | 8.75 | 8.5 | 8.625 | 50,100 | 7.464777 |
ZEUS
|
1999-05-14
| 8.5 | 8.625 | 8.125 | 8.3125 | 103,000 | 7.194314 |
ZEUS
|
1999-05-17
| 8.125 | 8.1875 | 7.8125 | 7.8125 | 84,600 | 6.761572 |
ZEUS
|
1999-05-18
| 7.875 | 8.125 | 7.8125 | 8 | 39,000 | 6.92385 |
ZEUS
|
1999-05-19
| 8 | 8.125 | 8 | 8.125 | 37,600 | 7.032036 |
ZEUS
|
1999-05-20
| 8.0625 | 8.625 | 8.0625 | 8.4375 | 60,800 | 7.3025 |
ZEUS
|
1999-05-21
| 8.5 | 8.5 | 8.03125 | 8.125 | 157,500 | 7.032036 |
ZEUS
|
1999-05-24
| 8.1875 | 8.5 | 8 | 8.0625 | 121,600 | 6.977946 |
ZEUS
|
1999-05-25
| 8.375 | 8.375 | 8.125 | 8.15625 | 87,500 | 7.059085 |
ZEUS
|
1999-05-26
| 8.15625 | 8.15625 | 7.625 | 7.9375 | 106,900 | 6.86976 |
ZEUS
|
1999-05-27
| 8 | 8 | 7.6875 | 7.75 | 65,900 | 6.707482 |
ZEUS
|
1999-05-28
| 7.75 | 7.75 | 7.5 | 7.625 | 36,000 | 6.599296 |
ZEUS
|
1999-06-01
| 7.625 | 7.625 | 6.875 | 7 | 46,700 | 6.058372 |
ZEUS
|
1999-06-02
| 6.875 | 7.1875 | 6.75 | 7 | 27,100 | 6.058372 |
ZEUS
|
1999-06-03
| 7 | 7.3125 | 7 | 7.25 | 10,600 | 6.27474 |
ZEUS
|
1999-06-04
| 7.25 | 7.5 | 7.0625 | 7.1875 | 10,900 | 6.22065 |
ZEUS
|
1999-06-07
| 7.125 | 7.375 | 7 | 7.25 | 17,300 | 6.27474 |
ZEUS
|
1999-06-08
| 7.125 | 7.5625 | 7 | 7 | 34,500 | 6.058372 |
ZEUS
|
1999-06-09
| 7.25 | 7.5 | 7.03125 | 7.25 | 41,700 | 6.27474 |
ZEUS
|
1999-06-10
| 7.03125 | 7.25 | 7 | 7 | 17,900 | 6.058372 |
ZEUS
|
1999-06-11
| 7.46875 | 7.46875 | 6.875 | 7.375 | 13,100 | 6.382925 |
ZEUS
|
1999-06-14
| 7.3125 | 7.46875 | 7.125 | 7.4375 | 16,000 | 6.437018 |
ZEUS
|
1999-06-15
| 7.375 | 7.4375 | 7.25 | 7.4375 | 27,300 | 6.437018 |
ZEUS
|
1999-06-16
| 7.375 | 7.375 | 7.1875 | 7.25 | 18,400 | 6.27474 |
ZEUS
|
1999-06-17
| 7.28125 | 7.4375 | 7 | 7.4375 | 82,700 | 6.437018 |
ZEUS
|
1999-06-18
| 7.125 | 7.3125 | 7 | 7 | 26,500 | 6.058372 |
ZEUS
|
1999-06-21
| 7 | 7.25 | 7 | 7 | 28,800 | 6.058372 |
ZEUS
|
1999-06-22
| 7 | 7 | 6.75 | 6.8125 | 41,700 | 5.896093 |
ZEUS
|
1999-06-23
| 6.875 | 6.9375 | 6.5 | 6.625 | 30,300 | 5.733812 |
ZEUS
|
1999-06-24
| 6.734375 | 6.875 | 6.71875 | 6.71875 | 7,100 | 5.814952 |
ZEUS
|
1999-06-25
| 6.71875 | 6.875 | 6.71875 | 6.75 | 12,200 | 5.842 |
ZEUS
|
1999-06-28
| 6.828125 | 6.84375 | 6.625 | 6.625 | 8,300 | 5.733812 |
ZEUS
|
1999-06-29
| 6.625 | 6.625 | 6.5 | 6.5 | 15,600 | 5.625629 |
ZEUS
|
1999-06-30
| 6.9375 | 7 | 6.5 | 6.625 | 13,800 | 5.733812 |
ZEUS
|
1999-07-01
| 6.5 | 7 | 6.5 | 6.5625 | 10,900 | 5.679723 |
ZEUS
|
1999-07-02
| 6.78125 | 7 | 6.5 | 6.75 | 14,900 | 5.842 |
ZEUS
|
1999-07-06
| 7 | 7 | 6.75 | 7 | 19,400 | 6.058372 |
ZEUS
|
1999-07-07
| 6.875 | 7 | 6.75 | 7 | 38,300 | 6.058372 |
ZEUS
|
1999-07-08
| 6.625 | 6.875 | 6.125 | 6.3125 | 128,400 | 5.463351 |
ZEUS
|
1999-07-09
| 6.375 | 6.4375 | 6.03125 | 6.25 | 97,900 | 5.409258 |
ZEUS
|
1999-07-12
| 6.25 | 6.25 | 6 | 6.0625 | 79,000 | 5.246982 |
ZEUS
|
1999-07-13
| 6 | 6.125 | 6 | 6.125 | 88,100 | 5.301075 |
ZEUS
|
1999-07-14
| 6.125 | 6.25 | 6.0625 | 6.125 | 212,500 | 5.301075 |
ZEUS
|
1999-07-15
| 6.25 | 6.375 | 6 | 6.0625 | 114,800 | 5.246982 |
ZEUS
|
1999-07-16
| 6.09375 | 6.6875 | 6 | 6.625 | 145,400 | 5.733812 |
ZEUS
|
1999-07-19
| 6.5 | 6.6875 | 6.5 | 6.5 | 57,900 | 5.625629 |
ZEUS
|
1999-07-20
| 6.625 | 6.625 | 6.25 | 6.5 | 141,200 | 5.625629 |
ZEUS
|
1999-07-21
| 6.5 | 6.6875 | 6.375 | 6.5 | 264,000 | 5.625629 |
ZEUS
|
1999-07-22
| 6.5 | 6.6875 | 6.375 | 6.4375 | 148,700 | 5.571537 |
ZEUS
|
1999-07-23
| 6.625 | 6.625 | 6.375 | 6.4375 | 166,100 | 5.571537 |
ZEUS
|
1999-07-26
| 6.375 | 6.6875 | 6.375 | 6.5625 | 60,900 | 5.679723 |
ZEUS
|
1999-07-27
| 6.625 | 6.625 | 6.375 | 6.4375 | 29,800 | 5.571537 |
ZEUS
|
1999-07-28
| 6.375 | 6.5 | 6.25 | 6.25 | 24,300 | 5.409258 |
ZEUS
|
1999-07-29
| 6.5 | 6.5 | 6.25 | 6.5 | 9,000 | 5.625629 |
ZEUS
|
1999-07-30
| 6.25 | 6.5 | 6.25 | 6.4375 | 25,800 | 5.571537 |
ZEUS
|
1999-08-02
| 6.4375 | 6.5625 | 6.375 | 6.375 | 48,600 | 5.517446 |
ZEUS
|
1999-08-03
| 6.375 | 6.5 | 6.375 | 6.375 | 11,200 | 5.517446 |
ZEUS
|
1999-08-04
| 6.375 | 6.5 | 5.75 | 6.25 | 69,800 | 5.409258 |
ZEUS
|
1999-08-05
| 6.125 | 6.125 | 6.0625 | 6.0625 | 32,800 | 5.246982 |
ZEUS
|
1999-08-06
| 6 | 6.125 | 5.875 | 5.875 | 15,500 | 5.084702 |
ZEUS
|
1999-08-09
| 6 | 6.25 | 5.875 | 6.125 | 25,200 | 5.301075 |
ZEUS
|
1999-08-10
| 5.96875 | 6.0625 | 5.75 | 6 | 24,000 | 5.192889 |
ZEUS
|
1999-08-11
| 5.9375 | 6.125 | 5.875 | 6.125 | 20,500 | 5.301075 |
ZEUS
|
1999-08-12
| 6.1875 | 6.1875 | 6 | 6.0625 | 9,400 | 5.246982 |
ZEUS
|
1999-08-13
| 6.0625 | 6.15625 | 6.03125 | 6.0625 | 32,100 | 5.246982 |
ZEUS
|
1999-08-16
| 6 | 6.25 | 6 | 6 | 34,900 | 5.192889 |
ZEUS
|
1999-08-17
| 6 | 6.3125 | 5.9375 | 6.125 | 59,700 | 5.301075 |
ZEUS
|
1999-08-18
| 6 | 6.25 | 5.8125 | 6.25 | 23,200 | 5.409258 |
ZEUS
|
1999-08-19
| 5.875 | 6.125 | 5.875 | 6 | 31,600 | 5.192889 |
ZEUS
|
1999-08-20
| 6.125 | 6.25 | 5.875 | 5.9375 | 36,300 | 5.138795 |
ZEUS
|
1999-08-23
| 6 | 6.25 | 5.875 | 6 | 62,000 | 5.192889 |
ZEUS
|
1999-08-24
| 6.1875 | 6.1875 | 6 | 6 | 29,800 | 5.192889 |
ZEUS
|
1999-08-25
| 6 | 6 | 5.8125 | 5.9375 | 32,600 | 5.138795 |
ZEUS
|
1999-08-26
| 5.9375 | 5.9375 | 5.75 | 5.875 | 17,200 | 5.084702 |
ZEUS
|
1999-08-27
| 5.84375 | 6.125 | 5.75 | 6 | 31,800 | 5.192889 |
ZEUS
|
1999-08-30
| 5.875 | 6 | 5.75 | 5.75 | 4,300 | 4.976519 |
ZEUS
|
1999-08-31
| 5.75 | 5.96875 | 5.75 | 5.96875 | 5,700 | 5.165843 |
ZEUS
|
1999-09-01
| 5.8125 | 5.96875 | 5.75 | 5.75 | 13,300 | 4.976519 |
ZEUS
|
1999-09-02
| 5.96875 | 5.96875 | 5.75 | 5.84375 | 13,900 | 5.057654 |
ZEUS
|
1999-09-03
| 5.875 | 5.9375 | 5.625 | 5.75 | 22,200 | 4.976519 |
ZEUS
|
1999-09-07
| 5.75 | 5.9375 | 5.625 | 5.625 | 19,500 | 4.868334 |
ZEUS
|
1999-09-08
| 5.75 | 5.75 | 5.5 | 5.625 | 44,600 | 4.868334 |
ZEUS
|
1999-09-09
| 5.75 | 5.75 | 5.625 | 5.625 | 6,200 | 4.868334 |
ZEUS
|
1999-09-10
| 5.875 | 5.9375 | 5.625 | 5.75 | 27,500 | 4.976519 |
ZEUS
|
1999-09-13
| 5.625 | 6 | 5.625 | 5.8125 | 42,800 | 5.030612 |
ZEUS
|
1999-09-14
| 5.875 | 6 | 5.75 | 5.9375 | 22,200 | 5.138795 |
ZEUS
|
1999-09-15
| 5.75 | 5.875 | 5.6875 | 5.8125 | 30,000 | 5.030612 |
ZEUS
|
1999-09-16
| 5.75 | 5.8125 | 5.6875 | 5.8125 | 37,700 | 5.030612 |
ZEUS
|
1999-09-17
| 5.75 | 5.8125 | 5.75 | 5.8125 | 15,200 | 5.030612 |
ZEUS
|
1999-09-20
| 5.75 | 6.0625 | 5.75 | 6.0625 | 35,200 | 5.246982 |
ZEUS
|
1999-09-21
| 6.1875 | 6.25 | 5.75 | 5.875 | 41,300 | 5.084702 |
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.