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
⌀ |
|---|---|---|---|---|---|---|---|
ZEUS
|
2001-06-21
| 3.6 | 3.89 | 3.55 | 3.83 | 15,100 | 3.314794 |
ZEUS
|
2001-06-22
| 3.83 | 3.83 | 3.83 | 3.83 | 1,400 | 3.314794 |
ZEUS
|
2001-06-25
| 3.6 | 4.1 | 3.34 | 4 | 37,800 | 3.461926 |
ZEUS
|
2001-06-26
| 3.8 | 4 | 3.65 | 3.83 | 21,200 | 3.314794 |
ZEUS
|
2001-06-27
| 3.89 | 4.14 | 3.83 | 4 | 14,900 | 3.461926 |
ZEUS
|
2001-06-28
| 3.82 | 4.05 | 3.82 | 3.99 | 9,900 | 3.453271 |
ZEUS
|
2001-06-29
| 4 | 4 | 3.95 | 3.95 | 2,500 | 3.418653 |
ZEUS
|
2001-07-02
| 3.95 | 4.05 | 3.85 | 4.05 | 5,700 | 3.5052 |
ZEUS
|
2001-07-03
| 3.8 | 3.81 | 3.8 | 3.81 | 400 | 3.297483 |
ZEUS
|
2001-07-05
| 4.06 | 4.06 | 3.96 | 4.04 | 16,800 | 3.496545 |
ZEUS
|
2001-07-06
| 4 | 4.06 | 3.95 | 4 | 16,500 | 3.461926 |
ZEUS
|
2001-07-09
| 4.06 | 4.16 | 3.95 | 4 | 58,500 | 3.461926 |
ZEUS
|
2001-07-10
| 4.05 | 4.09 | 3.95 | 3.95 | 34,200 | 3.418653 |
ZEUS
|
2001-07-11
| 4.01 | 4.02 | 3.96 | 4.02 | 15,000 | 3.479235 |
ZEUS
|
2001-07-12
| 4.02 | 4.07 | 3.88 | 4.05 | 26,600 | 3.5052 |
ZEUS
|
2001-07-13
| 4.05 | 4.06 | 3.92 | 3.96 | 23,000 | 3.427307 |
ZEUS
|
2001-07-16
| 3.93 | 4 | 3.55 | 3.55 | 26,400 | 3.072459 |
ZEUS
|
2001-07-17
| 3.36 | 4 | 3.22 | 3.94 | 13,000 | 3.409996 |
ZEUS
|
2001-07-18
| 3.61 | 3.9 | 3.61 | 3.61 | 3,800 | 3.124388 |
ZEUS
|
2001-07-19
| 3.75 | 3.9 | 3.75 | 3.9 | 10,500 | 3.375377 |
ZEUS
|
2001-07-20
| 3.76 | 3.92 | 3.75 | 3.85 | 21,200 | 3.332104 |
ZEUS
|
2001-07-23
| 3.85 | 3.85 | 3.4 | 3.4 | 31,700 | 2.942638 |
ZEUS
|
2001-07-24
| 3.65 | 3.75 | 3.4 | 3.64 | 9,400 | 3.150353 |
ZEUS
|
2001-07-25
| 3.75 | 3.85 | 3.5 | 3.75 | 4,000 | 3.245556 |
ZEUS
|
2001-07-26
| 3.36 | 3.6 | 3.35 | 3.54 | 14,600 | 3.063805 |
ZEUS
|
2001-07-27
| 3.74 | 3.85 | 3.5 | 3.79 | 2,700 | 3.280176 |
ZEUS
|
2001-07-30
| 3.53 | 3.95 | 3.5 | 3.87 | 6,100 | 3.349413 |
ZEUS
|
2001-07-31
| 3.91 | 3.93 | 3.85 | 3.92 | 3,500 | 3.392687 |
ZEUS
|
2001-08-01
| 3.95 | 3.95 | 3.6 | 3.6 | 3,100 | 3.115733 |
ZEUS
|
2001-08-02
| 3.6 | 3.85 | 3.5 | 3.5 | 8,100 | 3.029185 |
ZEUS
|
2001-08-03
| 3.88 | 4 | 3.5 | 3.5 | 3,700 | 3.029185 |
ZEUS
|
2001-08-06
| 3.92 | 4 | 3.6 | 3.61 | 8,100 | 3.124388 |
ZEUS
|
2001-08-07
| 3.9 | 3.99 | 3.64 | 3.9 | 14,900 | 3.375377 |
ZEUS
|
2001-08-08
| 3.58 | 3.87 | 3.55 | 3.71 | 27,000 | 3.210937 |
ZEUS
|
2001-08-09
| 3.6 | 3.7 | 3.5 | 3.7 | 10,100 | 3.202281 |
ZEUS
|
2001-08-10
| 3.64 | 3.74 | 3.57 | 3.57 | 4,500 | 3.089768 |
ZEUS
|
2001-08-13
| 3.6 | 3.73 | 3.5 | 3.63 | 8,800 | 3.141698 |
ZEUS
|
2001-08-14
| 3.73 | 3.94 | 3.67 | 3.85 | 13,300 | 3.332104 |
ZEUS
|
2001-08-15
| 3.8 | 3.85 | 3.78 | 3.78 | 3,400 | 3.27152 |
ZEUS
|
2001-08-16
| 3.91 | 3.91 | 3.72 | 3.89 | 3,400 | 3.366723 |
ZEUS
|
2001-08-17
| 3.87 | 3.9 | 3.75 | 3.9 | 20,700 | 3.375377 |
ZEUS
|
2001-08-20
| 3.71 | 3.71 | 3.7 | 3.7 | 300 | 3.202281 |
ZEUS
|
2001-08-21
| 3.77 | 3.82 | 3.66 | 3.82 | 4,200 | 3.306139 |
ZEUS
|
2001-08-22
| 3.89 | 3.89 | 3.75 | 3.75 | 1,700 | 3.245556 |
ZEUS
|
2001-08-23
| 3.9 | 3.92 | 3.65 | 3.75 | 14,700 | 3.245556 |
ZEUS
|
2001-08-24
| 3.75 | 3.94 | 3.75 | 3.89 | 7,700 | 3.366723 |
ZEUS
|
2001-08-27
| 3.88 | 3.93 | 3.66 | 3.93 | 9,200 | 3.401342 |
ZEUS
|
2001-08-28
| 3.91 | 3.94 | 3.8 | 3.8 | 15,700 | 3.28883 |
ZEUS
|
2001-08-29
| 3.8 | 3.98 | 3.8 | 3.98 | 3,200 | 3.444616 |
ZEUS
|
2001-08-30
| 3.86 | 3.9 | 3.76 | 3.9 | 5,800 | 3.375377 |
ZEUS
|
2001-08-31
| 3.9 | 3.98 | 3.8 | 3.98 | 10,200 | 3.444616 |
ZEUS
|
2001-09-04
| 3.98 | 4 | 3.7 | 3.98 | 36,200 | 3.444616 |
ZEUS
|
2001-09-05
| 3.85 | 3.99 | 3.65 | 3.99 | 10,900 | 3.453271 |
ZEUS
|
2001-09-06
| 3.84 | 3.98 | 3.52 | 3.8 | 15,600 | 3.28883 |
ZEUS
|
2001-09-07
| 3.7 | 3.96 | 3.55 | 3.95 | 8,700 | 3.418653 |
ZEUS
|
2001-09-10
| 3.96 | 3.96 | 3.53 | 3.53 | 22,100 | 3.055149 |
ZEUS
|
2001-09-17
| 3.52 | 3.65 | 2.52 | 3.2 | 57,400 | 2.769541 |
ZEUS
|
2001-09-18
| 3.05 | 3.48 | 2.9 | 3.18 | 10,900 | 2.752231 |
ZEUS
|
2001-09-19
| 3.16 | 3.16 | 3 | 3 | 10,400 | 2.596445 |
ZEUS
|
2001-09-20
| 3.16 | 3.53 | 3.16 | 3.4 | 57,300 | 2.942638 |
ZEUS
|
2001-09-21
| 3.5 | 3.5 | 3.06 | 3.24 | 13,200 | 2.80416 |
ZEUS
|
2001-09-24
| 3.37 | 3.37 | 3.12 | 3.12 | 3,200 | 2.700303 |
ZEUS
|
2001-09-25
| 3.1 | 3.8 | 3.05 | 3.6 | 16,500 | 3.115733 |
ZEUS
|
2001-09-26
| 3.6 | 3.8 | 3.5 | 3.5 | 3,400 | 3.029185 |
ZEUS
|
2001-09-27
| 3.6 | 3.6 | 2.95 | 2.95 | 7,000 | 2.55317 |
ZEUS
|
2001-09-28
| 3.53 | 3.53 | 3 | 3.29 | 16,100 | 2.847433 |
ZEUS
|
2001-10-01
| 3.3 | 3.64 | 3.25 | 3.57 | 13,600 | 3.089768 |
ZEUS
|
2001-10-02
| 3.6 | 3.6 | 3.24 | 3.48 | 6,900 | 3.011875 |
ZEUS
|
2001-10-03
| 3.3 | 3.5 | 3.24 | 3.5 | 4,400 | 3.029185 |
ZEUS
|
2001-10-04
| 3.24 | 3.5 | 3.05 | 3.05 | 7,600 | 2.639719 |
ZEUS
|
2001-10-05
| 3.3 | 3.55 | 3.05 | 3.36 | 12,400 | 2.908018 |
ZEUS
|
2001-10-08
| 3.55 | 3.65 | 3.25 | 3.4 | 3,300 | 2.942638 |
ZEUS
|
2001-10-09
| 3.65 | 3.65 | 3.31 | 3.54 | 14,800 | 3.063805 |
ZEUS
|
2001-10-10
| 3.54 | 3.71 | 3.41 | 3.61 | 4,800 | 3.124388 |
ZEUS
|
2001-10-11
| 3.55 | 3.61 | 3.31 | 3.4 | 19,600 | 2.942638 |
ZEUS
|
2001-10-12
| 3.35 | 3.97 | 3.31 | 3.7 | 27,800 | 3.202281 |
ZEUS
|
2001-10-15
| 3.49 | 3.95 | 3.47 | 3.89 | 8,700 | 3.366723 |
ZEUS
|
2001-10-16
| 3.69 | 3.95 | 3.39 | 3.75 | 32,800 | 3.245556 |
ZEUS
|
2001-10-17
| 3.72 | 3.95 | 3.61 | 3.61 | 9,900 | 3.124388 |
ZEUS
|
2001-10-18
| 3.46 | 3.95 | 3.46 | 3.95 | 9,700 | 3.418653 |
ZEUS
|
2001-10-19
| 3.78 | 3.95 | 3.78 | 3.9 | 7,300 | 3.375377 |
ZEUS
|
2001-10-22
| 3.9 | 3.9 | 3.76 | 3.76 | 4,700 | 3.25421 |
ZEUS
|
2001-10-23
| 3.92 | 3.92 | 3.65 | 3.92 | 11,200 | 3.392687 |
ZEUS
|
2001-10-24
| 3.92 | 3.95 | 3.65 | 3.91 | 15,200 | 3.384033 |
ZEUS
|
2001-10-25
| 3.9 | 3.9 | 3.39 | 3.55 | 15,800 | 3.072459 |
ZEUS
|
2001-10-26
| 3.55 | 3.6 | 3.38 | 3.38 | 13,200 | 2.925327 |
ZEUS
|
2001-10-29
| 3.45 | 3.45 | 3.35 | 3.35 | 16,800 | 2.899362 |
ZEUS
|
2001-10-30
| 3.35 | 3.35 | 3.3 | 3.3 | 8,100 | 2.856089 |
ZEUS
|
2001-10-31
| 3.26 | 3.43 | 3.26 | 3.4 | 21,200 | 2.942638 |
ZEUS
|
2001-11-01
| 3.27 | 3.55 | 3.26 | 3.3 | 4,800 | 2.856089 |
ZEUS
|
2001-11-02
| 3.3 | 3.45 | 3.3 | 3.32 | 8,600 | 2.873398 |
ZEUS
|
2001-11-05
| 3.5 | 3.5 | 3.17 | 3.38 | 11,200 | 2.925327 |
ZEUS
|
2001-11-06
| 3.4 | 3.93 | 3.27 | 3.84 | 29,500 | 3.323448 |
ZEUS
|
2001-11-07
| 3.47 | 3.92 | 3.47 | 3.91 | 21,900 | 3.384033 |
ZEUS
|
2001-11-08
| 3.75 | 3.91 | 3.67 | 3.9 | 27,800 | 3.375377 |
ZEUS
|
2001-11-09
| 3.92 | 3.95 | 3.81 | 3.81 | 29,200 | 3.297483 |
ZEUS
|
2001-11-12
| 3.92 | 3.96 | 3.79 | 3.87 | 24,300 | 3.349413 |
ZEUS
|
2001-11-13
| 3.82 | 3.96 | 2.75 | 3.03 | 280,100 | 2.622409 |
ZEUS
|
2001-11-14
| 3.13 | 3.23 | 2.6 | 2.88 | 184,700 | 2.492587 |
ZEUS
|
2001-11-15
| 2.81 | 2.99 | 2.5 | 2.85 | 86,300 | 2.466623 |
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.