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
|
2023-06-27
| 8.27 | 8.36 | 8.095 | 8.17 | 962,900 | 8.17 |
ZETA
|
2023-06-28
| 8.2 | 8.52 | 8.2 | 8.5 | 623,100 | 8.5 |
ZETA
|
2023-06-29
| 8.5 | 8.78 | 8.47 | 8.65 | 1,018,800 | 8.65 |
ZETA
|
2023-06-30
| 8.65 | 8.79 | 8.54 | 8.54 | 1,085,900 | 8.54 |
ZETA
|
2023-07-03
| 8.48 | 8.55 | 7.945 | 8.14 | 871,900 | 8.14 |
ZETA
|
2023-07-05
| 8.15 | 8.19 | 7.98 | 8.12 | 818,500 | 8.12 |
ZETA
|
2023-07-06
| 7.95 | 8.1 | 7.785 | 7.98 | 594,000 | 7.98 |
ZETA
|
2023-07-07
| 7.95 | 8.21 | 7.92 | 8.12 | 588,400 | 8.12 |
ZETA
|
2023-07-10
| 8.04 | 8.3 | 7.975 | 8.29 | 722,400 | 8.29 |
ZETA
|
2023-07-11
| 8.36 | 8.55 | 8.22 | 8.51 | 650,600 | 8.51 |
ZETA
|
2023-07-12
| 8.8 | 9 | 8.68 | 8.7 | 1,092,400 | 8.7 |
ZETA
|
2023-07-13
| 8.76 | 9 | 8.62 | 8.94 | 771,100 | 8.94 |
ZETA
|
2023-07-14
| 8.94 | 9.22 | 8.87 | 9.2 | 1,030,700 | 9.2 |
ZETA
|
2023-07-17
| 9.24 | 9.48 | 9.215 | 9.26 | 1,074,600 | 9.26 |
ZETA
|
2023-07-18
| 9.2 | 9.4 | 9.035 | 9.23 | 814,700 | 9.23 |
ZETA
|
2023-07-19
| 9.23 | 9.46 | 9.23 | 9.34 | 633,700 | 9.34 |
ZETA
|
2023-07-20
| 9.22 | 9.33 | 8.845 | 8.97 | 519,100 | 8.97 |
ZETA
|
2023-07-21
| 9.08 | 9.205 | 8.84 | 8.93 | 444,600 | 8.93 |
ZETA
|
2023-07-24
| 9 | 9.055 | 8.64 | 8.69 | 419,900 | 8.69 |
ZETA
|
2023-07-25
| 8.75 | 8.97 | 8.735 | 8.85 | 492,200 | 8.85 |
ZETA
|
2023-07-26
| 8.77 | 8.945 | 8.73 | 8.82 | 477,500 | 8.82 |
ZETA
|
2023-07-27
| 8.99 | 9.11 | 8.685 | 8.79 | 658,800 | 8.79 |
ZETA
|
2023-07-28
| 8.87 | 8.94 | 8.69 | 8.85 | 726,600 | 8.85 |
ZETA
|
2023-07-31
| 8.92 | 9.26 | 8.89 | 9.22 | 977,300 | 9.22 |
ZETA
|
2023-08-01
| 9.16 | 9.22 | 8.92 | 8.95 | 1,415,200 | 8.95 |
ZETA
|
2023-08-02
| 8.75 | 8.83 | 8.11 | 8.36 | 2,020,500 | 8.36 |
ZETA
|
2023-08-03
| 9.37 | 9.52 | 8.82 | 9.5 | 2,734,800 | 9.5 |
ZETA
|
2023-08-04
| 9.34 | 9.75 | 9.315 | 9.33 | 1,644,600 | 9.33 |
ZETA
|
2023-08-07
| 9.34 | 9.43 | 8.34 | 8.42 | 1,815,800 | 8.42 |
ZETA
|
2023-08-08
| 8.28 | 8.39 | 7.675 | 8.3 | 1,582,400 | 8.3 |
ZETA
|
2023-08-09
| 8.31 | 8.31 | 7.86 | 7.91 | 881,500 | 7.91 |
ZETA
|
2023-08-10
| 8.05 | 8.24 | 7.97 | 8.06 | 657,600 | 8.06 |
ZETA
|
2023-08-11
| 8.1 | 8.22 | 8.01 | 8.17 | 582,200 | 8.17 |
ZETA
|
2023-08-14
| 8.06 | 8.15 | 7.955 | 7.99 | 707,800 | 7.99 |
ZETA
|
2023-08-15
| 7.96 | 8.15 | 7.91 | 8.09 | 581,300 | 8.09 |
ZETA
|
2023-08-16
| 8.1 | 8.1 | 7.695 | 7.72 | 556,300 | 7.72 |
ZETA
|
2023-08-17
| 7.71 | 7.75 | 7.475 | 7.49 | 537,200 | 7.49 |
ZETA
|
2023-08-18
| 7.38 | 7.77 | 7.35 | 7.68 | 764,000 | 7.68 |
ZETA
|
2023-08-21
| 7.68 | 7.76 | 7.24 | 7.28 | 1,204,700 | 7.28 |
ZETA
|
2023-08-22
| 7.45 | 7.62 | 7.285 | 7.4 | 2,182,500 | 7.4 |
ZETA
|
2023-08-23
| 7.51 | 7.8 | 7.42 | 7.74 | 2,329,000 | 7.74 |
ZETA
|
2023-08-24
| 7.74 | 7.89 | 7.62 | 7.64 | 789,800 | 7.64 |
ZETA
|
2023-08-25
| 7.68 | 7.845 | 7.63 | 7.74 | 660,300 | 7.74 |
ZETA
|
2023-08-28
| 7.8 | 7.975 | 7.775 | 7.82 | 611,100 | 7.82 |
ZETA
|
2023-08-29
| 7.8 | 8.035 | 7.72 | 8.02 | 753,600 | 8.02 |
ZETA
|
2023-08-30
| 7.95 | 8.15 | 7.88 | 7.94 | 826,100 | 7.94 |
ZETA
|
2023-08-31
| 7.98 | 8.275 | 7.965 | 8.13 | 1,828,100 | 8.13 |
ZETA
|
2023-09-01
| 8.13 | 8.305 | 7.46 | 7.62 | 1,723,900 | 7.62 |
ZETA
|
2023-09-05
| 7.62 | 8.01 | 7.5 | 8 | 1,094,200 | 8 |
ZETA
|
2023-09-06
| 8.03 | 8.285 | 7.92 | 8.27 | 889,400 | 8.27 |
ZETA
|
2023-09-07
| 8.23 | 8.27 | 7.94 | 8.03 | 855,500 | 8.03 |
ZETA
|
2023-09-08
| 8.08 | 8.14 | 7.97 | 8.12 | 581,400 | 8.12 |
ZETA
|
2023-09-11
| 8.17 | 8.228 | 7.99 | 8.14 | 689,900 | 8.14 |
ZETA
|
2023-09-12
| 8 | 8.125 | 7.8 | 7.85 | 591,100 | 7.85 |
ZETA
|
2023-09-13
| 7.86 | 7.925 | 7.71 | 7.83 | 840,300 | 7.83 |
ZETA
|
2023-09-14
| 7.88 | 7.96 | 7.655 | 7.79 | 774,100 | 7.79 |
ZETA
|
2023-09-15
| 7.71 | 7.835 | 7.62 | 7.82 | 3,484,600 | 7.82 |
ZETA
|
2023-09-18
| 7.62 | 8.05 | 7.62 | 7.91 | 944,200 | 7.91 |
ZETA
|
2023-09-19
| 7.88 | 8.01 | 7.845 | 7.99 | 605,300 | 7.99 |
ZETA
|
2023-09-20
| 8.06 | 8.3 | 8 | 8.06 | 1,024,300 | 8.06 |
ZETA
|
2023-09-21
| 7.95 | 7.98 | 7.54 | 7.56 | 556,700 | 7.56 |
ZETA
|
2023-09-22
| 7.61 | 7.95 | 7.55 | 7.86 | 920,900 | 7.86 |
ZETA
|
2023-09-25
| 7.74 | 7.94 | 7.645 | 7.8 | 677,700 | 7.8 |
ZETA
|
2023-09-26
| 7.63 | 8.02 | 7.63 | 7.92 | 1,433,400 | 7.92 |
ZETA
|
2023-09-27
| 8.07 | 8.24 | 7.95 | 8.01 | 1,527,400 | 8.01 |
ZETA
|
2023-09-28
| 8.26 | 8.26 | 7.89 | 8.04 | 1,788,600 | 8.04 |
ZETA
|
2023-09-29
| 8.14 | 8.37 | 7.988 | 8.35 | 1,530,500 | 8.35 |
ZETA
|
2023-10-02
| 8.31 | 8.31 | 8.035 | 8.14 | 854,200 | 8.14 |
ZETA
|
2023-10-03
| 8.07 | 8.21 | 7.945 | 8.02 | 1,206,800 | 8.02 |
ZETA
|
2023-10-04
| 8.06 | 8.14 | 7.89 | 8.11 | 885,200 | 8.11 |
ZETA
|
2023-10-05
| 8.06 | 8.4 | 8.03 | 8.38 | 1,099,100 | 8.38 |
ZETA
|
2023-10-06
| 8.27 | 8.57 | 8.17 | 8.5 | 1,234,600 | 8.5 |
ZETA
|
2023-10-09
| 8.37 | 8.81 | 8.28 | 8.77 | 1,279,500 | 8.77 |
ZETA
|
2023-10-10
| 8.74 | 8.92 | 8.66 | 8.77 | 1,185,500 | 8.77 |
ZETA
|
2023-10-11
| 8.75 | 8.84 | 8.63 | 8.75 | 947,000 | 8.75 |
ZETA
|
2023-10-12
| 8.73 | 8.82 | 8.62 | 8.72 | 1,117,000 | 8.72 |
ZETA
|
2023-10-13
| 8.7 | 8.7 | 8.435 | 8.54 | 1,496,400 | 8.54 |
ZETA
|
2023-10-16
| 8.62 | 8.87 | 8.58 | 8.78 | 955,500 | 8.78 |
ZETA
|
2023-10-17
| 8.66 | 9.02 | 8.57 | 9 | 1,563,800 | 9 |
ZETA
|
2023-10-18
| 8.93 | 8.97 | 8.79 | 8.81 | 3,228,100 | 8.81 |
ZETA
|
2023-10-19
| 8.83 | 8.84 | 8.54 | 8.75 | 1,852,800 | 8.75 |
ZETA
|
2023-10-20
| 8.69 | 8.69 | 8.365 | 8.38 | 1,572,600 | 8.38 |
ZETA
|
2023-10-23
| 8.26 | 8.263 | 7.81 | 7.81 | 1,385,300 | 7.81 |
ZETA
|
2023-10-24
| 7.92 | 8.16 | 7.855 | 8.14 | 1,536,800 | 8.14 |
ZETA
|
2023-10-25
| 8.02 | 8.11 | 7.6 | 7.6 | 1,259,500 | 7.6 |
ZETA
|
2023-10-26
| 7.62 | 7.755 | 7.45 | 7.67 | 1,307,000 | 7.67 |
ZETA
|
2023-10-27
| 7.8 | 7.91 | 7.6 | 7.66 | 886,300 | 7.66 |
ZETA
|
2023-10-30
| 7.75 | 7.77 | 7.375 | 7.57 | 1,357,000 | 7.57 |
ZETA
|
2023-10-31
| 7.6 | 7.81 | 7.5 | 7.8 | 1,333,600 | 7.8 |
ZETA
|
2023-11-01
| 7.73 | 7.785 | 7.58 | 7.73 | 1,434,400 | 7.73 |
ZETA
|
2023-11-02
| 8.03 | 8.18 | 7.63 | 8.1 | 3,444,700 | 8.1 |
ZETA
|
2023-11-03
| 8.15 | 8.525 | 8.06 | 8.45 | 1,789,300 | 8.45 |
ZETA
|
2023-11-06
| 8.32 | 8.32 | 8.05 | 8.13 | 934,400 | 8.13 |
ZETA
|
2023-11-07
| 8.24 | 8.68 | 8.06 | 8.44 | 1,222,700 | 8.44 |
ZETA
|
2023-11-08
| 8.47 | 8.495 | 8.345 | 8.41 | 822,600 | 8.41 |
ZETA
|
2023-11-09
| 8.52 | 8.53 | 8.125 | 8.16 | 920,900 | 8.16 |
ZETA
|
2023-11-10
| 8.24 | 8.34 | 8.095 | 8.24 | 775,800 | 8.24 |
ZETA
|
2023-11-13
| 8.17 | 8.27 | 8.03 | 8.17 | 752,500 | 8.17 |
ZETA
|
2023-11-14
| 8.44 | 8.61 | 8.36 | 8.54 | 1,211,000 | 8.54 |
ZETA
|
2023-11-15
| 8.56 | 8.9 | 8.53 | 8.7 | 1,779,100 | 8.7 |
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.