symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-21 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
|
2016-10-18
| 22.360001 | 22.83 | 21.959999 | 22.4 | 90,200 | 20.912457 |
ZEUS
|
2016-10-19
| 22.549999 | 23.389999 | 22.549999 | 23.209999 | 62,900 | 21.668671 |
ZEUS
|
2016-10-20
| 23.02 | 23.700001 | 22.58 | 23.32 | 60,700 | 21.771358 |
ZEUS
|
2016-10-21
| 23.120001 | 23.780001 | 23.120001 | 23.389999 | 44,300 | 21.83671 |
ZEUS
|
2016-10-24
| 23.620001 | 23.860001 | 22.879999 | 23.35 | 38,900 | 21.79937 |
ZEUS
|
2016-10-25
| 23.389999 | 24 | 23.02 | 23.15 | 53,600 | 21.612642 |
ZEUS
|
2016-10-26
| 22.889999 | 23.51 | 22.889999 | 23.18 | 73,200 | 21.640661 |
ZEUS
|
2016-10-27
| 23.27 | 23.43 | 22.4 | 22.530001 | 108,900 | 21.033823 |
ZEUS
|
2016-10-28
| 22.450001 | 22.68 | 22.08 | 22.379999 | 42,400 | 20.893782 |
ZEUS
|
2016-10-31
| 22.32 | 23.17 | 22.040001 | 23.09 | 79,500 | 21.556635 |
ZEUS
|
2016-11-01
| 23.129999 | 23.15 | 21.940001 | 22.219999 | 71,600 | 20.744404 |
ZEUS
|
2016-11-02
| 21.969999 | 22.5 | 21.700001 | 21.879999 | 76,100 | 20.426981 |
ZEUS
|
2016-11-03
| 20 | 20.75 | 17.790001 | 18.540001 | 194,400 | 17.30879 |
ZEUS
|
2016-11-04
| 18.450001 | 19.74 | 17.879999 | 19.209999 | 208,600 | 17.934292 |
ZEUS
|
2016-11-07
| 19.530001 | 19.719999 | 18.030001 | 18.32 | 199,600 | 17.103397 |
ZEUS
|
2016-11-08
| 17.25 | 18.629999 | 17.139999 | 17.91 | 192,900 | 16.720633 |
ZEUS
|
2016-11-09
| 18.16 | 21.07 | 18.16 | 20.43 | 355,600 | 19.073282 |
ZEUS
|
2016-11-10
| 20.98 | 22.030001 | 20.709999 | 21.84 | 173,300 | 20.389643 |
ZEUS
|
2016-11-11
| 21.73 | 22.629999 | 21.4 | 22.57 | 116,700 | 21.071161 |
ZEUS
|
2016-11-14
| 22.690001 | 23.889999 | 22.43 | 23.77 | 236,600 | 22.191475 |
ZEUS
|
2016-11-15
| 23.65 | 24 | 23.02 | 23.790001 | 114,900 | 22.210154 |
ZEUS
|
2016-11-16
| 23.790001 | 23.790001 | 22.440001 | 22.84 | 151,600 | 21.323238 |
ZEUS
|
2016-11-17
| 22.92 | 23.219999 | 22.16 | 22.57 | 176,600 | 21.071161 |
ZEUS
|
2016-11-18
| 22.4 | 22.74 | 22.08 | 22.43 | 144,300 | 20.940464 |
ZEUS
|
2016-11-21
| 22.440001 | 22.9 | 22 | 22.639999 | 130,300 | 21.136517 |
ZEUS
|
2016-11-22
| 22.940001 | 26.34 | 22.559999 | 26.26 | 310,400 | 24.516119 |
ZEUS
|
2016-11-23
| 26.51 | 27.379999 | 25.219999 | 26.85 | 211,200 | 25.066938 |
ZEUS
|
2016-11-25
| 26.99 | 26.99 | 25.940001 | 25.969999 | 58,000 | 24.245377 |
ZEUS
|
2016-11-28
| 25.690001 | 26.190001 | 24.530001 | 24.969999 | 151,100 | 23.311781 |
ZEUS
|
2016-11-29
| 24.709999 | 25.83 | 24.200001 | 25.040001 | 126,900 | 23.395874 |
ZEUS
|
2016-11-30
| 25.540001 | 26.690001 | 24.139999 | 24.450001 | 222,100 | 22.844622 |
ZEUS
|
2016-12-01
| 24.52 | 25.299999 | 24.01 | 24.65 | 188,900 | 23.031485 |
ZEUS
|
2016-12-02
| 24.459999 | 26.309999 | 24.450001 | 25.860001 | 122,900 | 24.162027 |
ZEUS
|
2016-12-05
| 26.33 | 28.67 | 26.299999 | 27.889999 | 309,300 | 26.058739 |
ZEUS
|
2016-12-06
| 27.940001 | 28.23 | 26.57 | 27.440001 | 123,600 | 25.638294 |
ZEUS
|
2016-12-07
| 27.639999 | 28.110001 | 26.549999 | 27.540001 | 223,700 | 25.731722 |
ZEUS
|
2016-12-08
| 27.690001 | 28.25 | 26.379999 | 26.690001 | 185,700 | 24.937538 |
ZEUS
|
2016-12-09
| 26.82 | 27.34 | 25.43 | 25.549999 | 174,500 | 23.872385 |
ZEUS
|
2016-12-12
| 25.9 | 27.370001 | 25.84 | 26.32 | 127,000 | 24.591837 |
ZEUS
|
2016-12-13
| 26.59 | 27.07 | 26.200001 | 26.440001 | 155,800 | 24.703953 |
ZEUS
|
2016-12-14
| 26.469999 | 28.4 | 26.360001 | 26.950001 | 159,300 | 25.180466 |
ZEUS
|
2016-12-15
| 26.67 | 27.77 | 26.200001 | 27.51 | 103,900 | 25.703703 |
ZEUS
|
2016-12-16
| 27.75 | 28.48 | 26.52 | 26.65 | 238,400 | 24.900164 |
ZEUS
|
2016-12-19
| 26.469999 | 26.84 | 25.709999 | 25.940001 | 94,100 | 24.236788 |
ZEUS
|
2016-12-20
| 25.84 | 26.290001 | 25.77 | 25.93 | 153,700 | 24.22744 |
ZEUS
|
2016-12-21
| 25.85 | 26.629999 | 25.360001 | 26.16 | 122,100 | 24.442339 |
ZEUS
|
2016-12-22
| 26.09 | 26.67 | 25.190001 | 25.219999 | 106,200 | 23.564056 |
ZEUS
|
2016-12-23
| 25.16 | 25.629999 | 24.91 | 25.27 | 67,200 | 23.610779 |
ZEUS
|
2016-12-27
| 25.450001 | 26.92 | 25.27 | 26.58 | 112,700 | 24.834763 |
ZEUS
|
2016-12-28
| 26.799999 | 27.379999 | 25.49 | 25.700001 | 123,300 | 24.012543 |
ZEUS
|
2016-12-29
| 25.82 | 26.73 | 24.879999 | 25.17 | 63,400 | 23.517344 |
ZEUS
|
2016-12-30
| 25.219999 | 25.219999 | 24.18 | 24.23 | 108,300 | 22.639063 |
ZEUS
|
2017-01-03
| 24.620001 | 25.34 | 23.91 | 24.309999 | 148,800 | 22.713806 |
ZEUS
|
2017-01-04
| 24.34 | 25.58 | 24.049999 | 25.459999 | 107,700 | 23.788301 |
ZEUS
|
2017-01-05
| 25.43 | 26 | 25.07 | 25.18 | 116,900 | 23.526684 |
ZEUS
|
2017-01-06
| 25.200001 | 25.24 | 23.799999 | 24.01 | 126,800 | 22.433504 |
ZEUS
|
2017-01-09
| 24.959999 | 26.190001 | 24.219999 | 24.559999 | 175,600 | 22.94739 |
ZEUS
|
2017-01-10
| 24.93 | 27.43 | 24.65 | 27.4 | 169,900 | 25.600918 |
ZEUS
|
2017-01-11
| 27.549999 | 27.93 | 26.74 | 27.32 | 92,300 | 25.526171 |
ZEUS
|
2017-01-12
| 27.24 | 27.24 | 25.91 | 26.219999 | 166,200 | 24.498392 |
ZEUS
|
2017-01-13
| 26.389999 | 26.5 | 24.35 | 24.530001 | 206,200 | 22.919369 |
ZEUS
|
2017-01-17
| 24.4 | 24.950001 | 23.33 | 23.4 | 132,000 | 21.863554 |
ZEUS
|
2017-01-18
| 23.540001 | 25.620001 | 23.379999 | 25.24 | 240,600 | 23.582743 |
ZEUS
|
2017-01-19
| 25.25 | 25.950001 | 23.059999 | 23.09 | 261,500 | 21.573908 |
ZEUS
|
2017-01-20
| 23.299999 | 23.92 | 23.09 | 23.52 | 115,600 | 21.975681 |
ZEUS
|
2017-01-23
| 23.709999 | 24 | 23.059999 | 23.35 | 75,300 | 21.816843 |
ZEUS
|
2017-01-24
| 23.719999 | 24.26 | 22.889999 | 22.940001 | 167,100 | 21.43376 |
ZEUS
|
2017-01-25
| 22.99 | 23.1 | 22.01 | 22.85 | 151,900 | 21.349678 |
ZEUS
|
2017-01-26
| 22.790001 | 23.809999 | 22.66 | 23.290001 | 136,100 | 21.760782 |
ZEUS
|
2017-01-27
| 23.700001 | 24.27 | 23.4 | 23.82 | 151,100 | 22.25598 |
ZEUS
|
2017-01-30
| 23.639999 | 23.639999 | 21.9 | 22.9 | 172,800 | 21.396391 |
ZEUS
|
2017-01-31
| 22.620001 | 22.82 | 21.76 | 22.5 | 103,600 | 21.022655 |
ZEUS
|
2017-02-01
| 22.639999 | 23.27 | 21.16 | 21.48 | 229,200 | 20.069624 |
ZEUS
|
2017-02-02
| 21.75 | 22.67 | 21.530001 | 22.129999 | 155,600 | 20.676943 |
ZEUS
|
2017-02-03
| 22.26 | 22.280001 | 21.530001 | 22.200001 | 98,800 | 20.742348 |
ZEUS
|
2017-02-06
| 22.129999 | 22.389999 | 21.98 | 22.280001 | 77,200 | 20.817099 |
ZEUS
|
2017-02-07
| 22.34 | 22.82 | 22.01 | 22.110001 | 98,600 | 20.658255 |
ZEUS
|
2017-02-08
| 22.049999 | 22.99 | 21.23 | 22.66 | 143,500 | 21.172138 |
ZEUS
|
2017-02-09
| 22.780001 | 23.860001 | 22.74 | 23.66 | 162,200 | 22.106483 |
ZEUS
|
2017-02-10
| 23.84 | 24.41 | 23.66 | 23.950001 | 158,700 | 22.377441 |
ZEUS
|
2017-02-13
| 24.280001 | 25.530001 | 24.280001 | 25.08 | 133,700 | 23.433252 |
ZEUS
|
2017-02-14
| 25 | 25.110001 | 23.639999 | 24.17 | 102,800 | 22.582998 |
ZEUS
|
2017-02-15
| 24.17 | 25.42 | 24.110001 | 25.209999 | 91,100 | 23.55471 |
ZEUS
|
2017-02-16
| 25.040001 | 25.549999 | 24.629999 | 25.190001 | 82,700 | 23.53603 |
ZEUS
|
2017-02-17
| 25.16 | 25.57 | 24.82 | 25.190001 | 92,000 | 23.53603 |
ZEUS
|
2017-02-21
| 25.309999 | 25.950001 | 25.059999 | 25.26 | 96,600 | 23.601427 |
ZEUS
|
2017-02-22
| 25.139999 | 25.209999 | 24.700001 | 25.08 | 46,200 | 23.433252 |
ZEUS
|
2017-02-23
| 25.219999 | 25.32 | 23.68 | 24.049999 | 96,400 | 22.470884 |
ZEUS
|
2017-02-24
| 23.540001 | 24.360001 | 23.5 | 23.75 | 69,900 | 22.19058 |
ZEUS
|
2017-02-27
| 23.6 | 24.889999 | 23.6 | 24.139999 | 94,100 | 22.573975 |
ZEUS
|
2017-02-28
| 24.139999 | 24.92 | 24.02 | 24.18 | 79,300 | 22.611383 |
ZEUS
|
2017-03-01
| 24.74 | 26.389999 | 24.74 | 25.940001 | 162,500 | 24.257217 |
ZEUS
|
2017-03-02
| 26.440001 | 27.16 | 23.690001 | 23.84 | 190,800 | 22.293444 |
ZEUS
|
2017-03-03
| 23.84 | 25.07 | 23 | 23.459999 | 180,500 | 21.938089 |
ZEUS
|
2017-03-06
| 23.040001 | 23.4 | 21.77 | 21.780001 | 191,500 | 20.367075 |
ZEUS
|
2017-03-07
| 21.639999 | 21.639999 | 20.620001 | 20.66 | 224,200 | 19.319733 |
ZEUS
|
2017-03-08
| 20.959999 | 21.18 | 20.02 | 20.059999 | 100,400 | 18.758659 |
ZEUS
|
2017-03-09
| 20.02 | 20.42 | 19.219999 | 19.32 | 250,400 | 18.066668 |
ZEUS
|
2017-03-10
| 19.549999 | 19.93 | 18.719999 | 19.219999 | 202,500 | 17.973148 |
ZEUS
|
2017-03-13
| 19.41 | 20.209999 | 19.360001 | 19.99 | 158,400 | 18.693199 |
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.