symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-22 00:00:00
| open
float64 0
4,860,000B
⌀ | high
float64 0
5,362,875B
⌀ | low
float64 0
4,124,250B
⌀ | close
float64 0
4,434,750B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
4,434,750B
⌀ |
|---|---|---|---|---|---|---|---|
ZETA
|
2022-04-14
| 13.06 | 13.11 | 12.62 | 12.8 | 607,900 | 12.8 |
ZETA
|
2022-04-18
| 12.63 | 12.8 | 11.12 | 11.53 | 1,650,700 | 11.53 |
ZETA
|
2022-04-19
| 11.5 | 12.39 | 11.16 | 12.34 | 803,400 | 12.34 |
ZETA
|
2022-04-20
| 12.34 | 12.34 | 11.4 | 11.47 | 979,400 | 11.47 |
ZETA
|
2022-04-21
| 11.63 | 12.03 | 10.75 | 10.83 | 821,000 | 10.83 |
ZETA
|
2022-04-22
| 10.71 | 11.1 | 10.42 | 10.55 | 600,300 | 10.55 |
ZETA
|
2022-04-25
| 10.47 | 11.45 | 10.41 | 11.42 | 452,200 | 11.42 |
ZETA
|
2022-04-26
| 11.33 | 11.42 | 10.89 | 10.96 | 672,600 | 10.96 |
ZETA
|
2022-04-27
| 10.95 | 11.38 | 10.86 | 11.02 | 463,000 | 11.02 |
ZETA
|
2022-04-28
| 11.28 | 11.6 | 10.78 | 11.42 | 469,100 | 11.42 |
ZETA
|
2022-04-29
| 11.25 | 11.57 | 10.8 | 10.83 | 432,100 | 10.83 |
ZETA
|
2022-05-02
| 10.88 | 11.31 | 10.61 | 11 | 999,800 | 11 |
ZETA
|
2022-05-03
| 11.09 | 11.58 | 10.5 | 10.5 | 1,005,400 | 10.5 |
ZETA
|
2022-05-04
| 10.64 | 10.64 | 9.83 | 10.4 | 1,166,900 | 10.4 |
ZETA
|
2022-05-05
| 10.13 | 10.5 | 8.24 | 8.64 | 4,261,200 | 8.64 |
ZETA
|
2022-05-06
| 8.46 | 8.89 | 7.73 | 8.64 | 1,732,100 | 8.64 |
ZETA
|
2022-05-09
| 8.38 | 8.38 | 7.3 | 7.38 | 1,248,000 | 7.38 |
ZETA
|
2022-05-10
| 7.48 | 8.27 | 7.29 | 8.15 | 1,707,700 | 8.15 |
ZETA
|
2022-05-11
| 8.06 | 8.65 | 7.3 | 7.33 | 1,539,600 | 7.33 |
ZETA
|
2022-05-12
| 7.18 | 7.55 | 6.91 | 7.36 | 2,020,400 | 7.36 |
ZETA
|
2022-05-13
| 7.58 | 8.46 | 7.58 | 8.19 | 1,367,300 | 8.19 |
ZETA
|
2022-05-16
| 8.18 | 8.4 | 7.89 | 7.97 | 670,100 | 7.97 |
ZETA
|
2022-05-17
| 8.19 | 8.33 | 7.5 | 7.8 | 1,277,700 | 7.8 |
ZETA
|
2022-05-18
| 7.61 | 8.005 | 7.45 | 7.71 | 1,271,100 | 7.71 |
ZETA
|
2022-05-19
| 7.7 | 8.17 | 7.68 | 7.89 | 765,200 | 7.89 |
ZETA
|
2022-05-20
| 8.01 | 8.16 | 7.49 | 7.75 | 584,500 | 7.75 |
ZETA
|
2022-05-23
| 8 | 8.04 | 7.59 | 8.01 | 769,600 | 8.01 |
ZETA
|
2022-05-24
| 7.84 | 7.92 | 7.145 | 7.26 | 896,200 | 7.26 |
ZETA
|
2022-05-25
| 7.25 | 7.56 | 7.17 | 7.47 | 672,500 | 7.47 |
ZETA
|
2022-05-26
| 7.46 | 7.923 | 7.37 | 7.85 | 562,600 | 7.85 |
ZETA
|
2022-05-27
| 7.9 | 8.27 | 7.84 | 8.26 | 740,300 | 8.26 |
ZETA
|
2022-05-31
| 8.25 | 8.32 | 7.78 | 7.95 | 1,056,400 | 7.95 |
ZETA
|
2022-06-01
| 7.98 | 8.29 | 7.84 | 7.84 | 1,292,800 | 7.84 |
ZETA
|
2022-06-02
| 7.83 | 8.97 | 7.81 | 8.83 | 1,299,500 | 8.83 |
ZETA
|
2022-06-03
| 8.65 | 8.85 | 8.44 | 8.67 | 501,600 | 8.67 |
ZETA
|
2022-06-06
| 8.86 | 9.14 | 8.205 | 8.21 | 1,182,600 | 8.21 |
ZETA
|
2022-06-07
| 8.16 | 8.36 | 7.78 | 8.32 | 1,482,500 | 8.32 |
ZETA
|
2022-06-08
| 8.29 | 8.67 | 8.24 | 8.39 | 872,800 | 8.39 |
ZETA
|
2022-06-09
| 8.13 | 8.22 | 6.74 | 6.82 | 3,124,900 | 6.82 |
ZETA
|
2022-06-10
| 6.68 | 6.69 | 5.95 | 6.4 | 3,623,200 | 6.4 |
ZETA
|
2022-06-13
| 6.07 | 6.27 | 5.56 | 5.64 | 2,700,300 | 5.64 |
ZETA
|
2022-06-14
| 5.71 | 5.84 | 5.37 | 5.69 | 2,166,300 | 5.69 |
ZETA
|
2022-06-15
| 5.75 | 5.85 | 5.36 | 5.7 | 2,445,500 | 5.7 |
ZETA
|
2022-06-16
| 5.47 | 5.6 | 5.12 | 5.2 | 1,291,700 | 5.2 |
ZETA
|
2022-06-17
| 5.2 | 5.43 | 5.145 | 5.26 | 1,811,000 | 5.26 |
ZETA
|
2022-06-21
| 5.3 | 5.47 | 5.01 | 5.02 | 1,507,900 | 5.02 |
ZETA
|
2022-06-22
| 4.89 | 5.11 | 4.8 | 4.84 | 1,277,200 | 4.84 |
ZETA
|
2022-06-23
| 4.91 | 5.065 | 4.79 | 5.05 | 3,942,000 | 5.05 |
ZETA
|
2022-06-24
| 5.15 | 5.91 | 5.06 | 5.56 | 6,631,100 | 5.56 |
ZETA
|
2022-06-27
| 5.46 | 5.52 | 5.05 | 5.06 | 1,171,200 | 5.06 |
ZETA
|
2022-06-28
| 5.08 | 5.17 | 4.75 | 4.77 | 1,044,600 | 4.77 |
ZETA
|
2022-06-29
| 4.69 | 4.8 | 4.415 | 4.49 | 1,375,200 | 4.49 |
ZETA
|
2022-06-30
| 4.42 | 4.52 | 4.19 | 4.52 | 1,600,100 | 4.52 |
ZETA
|
2022-07-01
| 4.51 | 4.59 | 4.235 | 4.27 | 1,254,500 | 4.27 |
ZETA
|
2022-07-05
| 4.12 | 4.585 | 4.09 | 4.58 | 1,102,100 | 4.58 |
ZETA
|
2022-07-06
| 4.51 | 4.65 | 4.42 | 4.54 | 785,600 | 4.54 |
ZETA
|
2022-07-07
| 4.61 | 4.81 | 4.57 | 4.71 | 799,800 | 4.71 |
ZETA
|
2022-07-08
| 4.68 | 5.08 | 4.61 | 4.91 | 1,029,400 | 4.91 |
ZETA
|
2022-07-11
| 4.79 | 4.89 | 4.59 | 4.7 | 596,400 | 4.7 |
ZETA
|
2022-07-12
| 4.69 | 4.85 | 4.275 | 4.44 | 1,616,300 | 4.44 |
ZETA
|
2022-07-13
| 4.35 | 4.675 | 4.27 | 4.63 | 1,155,500 | 4.63 |
ZETA
|
2022-07-14
| 4.5 | 4.5 | 4.3 | 4.4 | 1,353,600 | 4.4 |
ZETA
|
2022-07-15
| 4.45 | 4.52 | 4.16 | 4.5 | 937,800 | 4.5 |
ZETA
|
2022-07-18
| 4.54 | 4.815 | 4.5 | 4.72 | 1,293,600 | 4.72 |
ZETA
|
2022-07-19
| 4.87 | 4.9 | 4.66 | 4.87 | 703,300 | 4.87 |
ZETA
|
2022-07-20
| 4.92 | 5.58 | 4.92 | 5.45 | 994,300 | 5.45 |
ZETA
|
2022-07-21
| 5.4 | 5.55 | 5.295 | 5.54 | 744,000 | 5.54 |
ZETA
|
2022-07-22
| 5.55 | 5.55 | 5.12 | 5.26 | 686,200 | 5.26 |
ZETA
|
2022-07-25
| 5.23 | 5.345 | 5.07 | 5.31 | 571,100 | 5.31 |
ZETA
|
2022-07-26
| 5.25 | 5.25 | 4.805 | 4.82 | 568,800 | 4.82 |
ZETA
|
2022-07-27
| 4.92 | 5.35 | 4.9 | 5.29 | 624,200 | 5.29 |
ZETA
|
2022-07-28
| 5.23 | 5.3 | 4.99 | 5.17 | 482,200 | 5.17 |
ZETA
|
2022-07-29
| 5.17 | 5.57 | 5.03 | 5.35 | 1,024,700 | 5.35 |
ZETA
|
2022-08-01
| 5.12 | 5.7 | 5.01 | 5.5 | 967,900 | 5.5 |
ZETA
|
2022-08-02
| 5.34 | 5.55 | 5.26 | 5.51 | 1,071,700 | 5.51 |
ZETA
|
2022-08-03
| 5.6 | 6.24 | 5.5 | 6.22 | 1,311,900 | 6.22 |
ZETA
|
2022-08-04
| 7.15 | 7.4 | 6.56 | 6.7 | 3,509,900 | 6.7 |
ZETA
|
2022-08-05
| 6.39 | 7.2 | 6.39 | 6.89 | 1,404,300 | 6.89 |
ZETA
|
2022-08-08
| 6.88 | 7.08 | 6.79 | 7.01 | 1,561,900 | 7.01 |
ZETA
|
2022-08-09
| 6.85 | 6.9 | 6.59 | 6.63 | 2,102,600 | 6.63 |
ZETA
|
2022-08-10
| 6.73 | 7.2 | 6.68 | 7.09 | 2,133,300 | 7.09 |
ZETA
|
2022-08-11
| 7.19 | 7.5 | 7.03 | 7.16 | 915,200 | 7.16 |
ZETA
|
2022-08-12
| 7.3 | 7.685 | 7.175 | 7.58 | 1,296,700 | 7.58 |
ZETA
|
2022-08-15
| 7.46 | 7.605 | 6.89 | 7.14 | 936,200 | 7.14 |
ZETA
|
2022-08-16
| 7.06 | 7.45 | 6.98 | 7.35 | 948,400 | 7.35 |
ZETA
|
2022-08-17
| 7.13 | 7.255 | 6.98 | 7.12 | 938,000 | 7.12 |
ZETA
|
2022-08-18
| 7.03 | 7.24 | 6.92 | 6.97 | 1,064,200 | 6.97 |
ZETA
|
2022-08-19
| 6.86 | 6.86 | 6.36 | 6.46 | 1,014,400 | 6.46 |
ZETA
|
2022-08-22
| 6.27 | 6.46 | 6.22 | 6.3 | 676,900 | 6.3 |
ZETA
|
2022-08-23
| 6.36 | 6.59 | 6.29 | 6.35 | 833,700 | 6.35 |
ZETA
|
2022-08-24
| 6.41 | 6.7 | 6.35 | 6.45 | 1,006,100 | 6.45 |
ZETA
|
2022-08-25
| 6.62 | 6.915 | 6.597 | 6.8 | 2,190,400 | 6.8 |
ZETA
|
2022-08-26
| 6.75 | 6.82 | 6.25 | 6.48 | 1,836,000 | 6.48 |
ZETA
|
2022-08-29
| 6.3 | 6.96 | 6.3 | 6.91 | 1,535,700 | 6.91 |
ZETA
|
2022-08-30
| 6.92 | 7.15 | 6.815 | 6.98 | 1,711,800 | 6.98 |
ZETA
|
2022-08-31
| 6.95 | 7.135 | 6.92 | 7 | 3,832,800 | 7 |
ZETA
|
2022-09-01
| 6.8 | 6.97 | 6.06 | 6.29 | 2,159,400 | 6.29 |
ZETA
|
2022-09-02
| 6.32 | 6.64 | 6.23 | 6.39 | 1,250,600 | 6.39 |
ZETA
|
2022-09-06
| 6.54 | 7.095 | 6.48 | 7 | 2,079,700 | 7 |
ZETA
|
2022-09-07
| 6.92 | 7.13 | 6.92 | 7.01 | 1,293,700 | 7.01 |
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.