symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-18 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
⌀ |
|---|---|---|---|---|---|---|---|
ZH
|
2023-08-28
| 5.88 | 6.054 | 5.784 | 5.886 | 808,600 | 5.886 |
ZH
|
2023-08-29
| 6 | 6.36 | 5.976 | 6.24 | 460,283 | 6.24 |
ZH
|
2023-08-30
| 6.18 | 6.36 | 6.18 | 6.36 | 144,550 | 6.36 |
ZH
|
2023-08-31
| 6.24 | 6.24 | 6.06 | 6.06 | 141,350 | 6.06 |
ZH
|
2023-09-01
| 6.12 | 6.48 | 6.06 | 6.36 | 381,050 | 6.36 |
ZH
|
2023-09-05
| 6.24 | 6.36 | 6.18 | 6.24 | 195,700 | 6.24 |
ZH
|
2023-09-06
| 6.24 | 6.42 | 6.12 | 6.24 | 375,350 | 6.24 |
ZH
|
2023-09-07
| 6.12 | 6.24 | 6 | 6.12 | 323,550 | 6.12 |
ZH
|
2023-09-08
| 6.06 | 6.24 | 6.06 | 6.12 | 385,833 | 6.12 |
ZH
|
2023-09-11
| 6.18 | 6.36 | 5.82 | 6.06 | 315,883 | 6.06 |
ZH
|
2023-09-12
| 6.12 | 6.24 | 5.94 | 6.18 | 328,500 | 6.18 |
ZH
|
2023-09-13
| 6.06 | 6.18 | 5.898 | 5.916 | 277,967 | 5.916 |
ZH
|
2023-09-14
| 5.94 | 6.3 | 5.94 | 6.12 | 319,683 | 6.12 |
ZH
|
2023-09-15
| 6.24 | 6.3 | 6 | 6.3 | 2,531,600 | 6.3 |
ZH
|
2023-09-18
| 5.94 | 6.15 | 5.76 | 6.12 | 977,567 | 6.12 |
ZH
|
2023-09-19
| 5.94 | 6.18 | 5.88 | 5.934 | 512,333 | 5.934 |
ZH
|
2023-09-20
| 5.76 | 6.18 | 5.76 | 6.06 | 270,317 | 6.06 |
ZH
|
2023-09-21
| 6 | 6.12 | 5.832 | 5.88 | 535,817 | 5.88 |
ZH
|
2023-09-22
| 6.06 | 6.06 | 5.796 | 5.898 | 551,117 | 5.898 |
ZH
|
2023-09-25
| 5.88 | 6.12 | 5.826 | 6.06 | 417,800 | 6.06 |
ZH
|
2023-09-26
| 5.976 | 6.72 | 5.976 | 6.66 | 917,967 | 6.66 |
ZH
|
2023-09-27
| 6.42 | 6.84 | 6.3 | 6.72 | 822,350 | 6.72 |
ZH
|
2023-09-28
| 6.6 | 6.6 | 6.18 | 6.24 | 277,500 | 6.24 |
ZH
|
2023-09-29
| 6.3 | 6.48 | 6.18 | 6.24 | 223,200 | 6.24 |
ZH
|
2023-10-02
| 6.18 | 6.27 | 6.12 | 6.18 | 60,250 | 6.18 |
ZH
|
2023-10-03
| 6.18 | 6.24 | 6 | 6.18 | 160,717 | 6.18 |
ZH
|
2023-10-04
| 6.18 | 6.18 | 6 | 6 | 97,867 | 6 |
ZH
|
2023-10-05
| 6.06 | 6.06 | 5.826 | 5.988 | 322,083 | 5.988 |
ZH
|
2023-10-06
| 5.952 | 6.24 | 5.88 | 6 | 113,067 | 6 |
ZH
|
2023-10-09
| 6 | 6.18 | 6 | 6.18 | 87,883 | 6.18 |
ZH
|
2023-10-10
| 6.18 | 6.3 | 6.12 | 6.18 | 219,867 | 6.18 |
ZH
|
2023-10-11
| 6.18 | 6.36 | 6.12 | 6.18 | 134,183 | 6.18 |
ZH
|
2023-10-12
| 6.18 | 6.3 | 6 | 6.3 | 215,767 | 6.3 |
ZH
|
2023-10-13
| 6.18 | 6.24 | 6.06 | 6.06 | 88,667 | 6.06 |
ZH
|
2023-10-16
| 6.06 | 6.21 | 6.06 | 6.18 | 76,700 | 6.18 |
ZH
|
2023-10-17
| 6.12 | 6.18 | 6.06 | 6.06 | 80,933 | 6.06 |
ZH
|
2023-10-18
| 6.12 | 6.18 | 6 | 6.06 | 157,733 | 6.06 |
ZH
|
2023-10-19
| 6 | 6.18 | 5.994 | 6.18 | 109,333 | 6.18 |
ZH
|
2023-10-20
| 5.994 | 6.18 | 5.994 | 6.12 | 118,183 | 6.12 |
ZH
|
2023-10-23
| 6 | 6.24 | 6 | 6.24 | 94,300 | 6.24 |
ZH
|
2023-10-24
| 6.06 | 6.36 | 6.06 | 6.3 | 234,500 | 6.3 |
ZH
|
2023-10-25
| 6.18 | 6.24 | 6.18 | 6.24 | 83,483 | 6.24 |
ZH
|
2023-10-26
| 6.24 | 6.24 | 6 | 6.12 | 264,650 | 6.12 |
ZH
|
2023-10-27
| 6 | 6.18 | 6 | 6.12 | 233,467 | 6.12 |
ZH
|
2023-10-30
| 6.12 | 6.18 | 5.616 | 5.94 | 897,700 | 5.94 |
ZH
|
2023-10-31
| 5.904 | 6.06 | 5.778 | 5.946 | 319,233 | 5.946 |
ZH
|
2023-11-01
| 5.886 | 5.994 | 5.82 | 5.88 | 221,567 | 5.88 |
ZH
|
2023-11-02
| 5.88 | 6.168 | 5.88 | 6 | 116,617 | 6 |
ZH
|
2023-11-03
| 6 | 6.24 | 6 | 6.12 | 284,600 | 6.12 |
ZH
|
2023-11-06
| 6.18 | 6.24 | 6 | 6.24 | 432,417 | 6.24 |
ZH
|
2023-11-07
| 6.12 | 6.24 | 6.06 | 6.18 | 413,000 | 6.18 |
ZH
|
2023-11-08
| 6.18 | 6.18 | 6.06 | 6.18 | 1,165,400 | 6.18 |
ZH
|
2023-11-09
| 6.18 | 6.18 | 5.958 | 6.12 | 149,767 | 6.12 |
ZH
|
2023-11-10
| 6.12 | 6.15 | 6 | 6.06 | 1,406,217 | 6.06 |
ZH
|
2023-11-13
| 6.12 | 6.24 | 5.904 | 6 | 346,817 | 6 |
ZH
|
2023-11-14
| 6.18 | 6.24 | 6.06 | 6.06 | 433,733 | 6.06 |
ZH
|
2023-11-15
| 6.06 | 6.18 | 6 | 6 | 438,583 | 6 |
ZH
|
2023-11-16
| 5.94 | 6.06 | 5.94 | 6.06 | 777,467 | 6.06 |
ZH
|
2023-11-17
| 6.06 | 6.15 | 6 | 6 | 106,333 | 6 |
ZH
|
2023-11-20
| 5.94 | 6.12 | 5.94 | 6.06 | 264,783 | 6.06 |
ZH
|
2023-11-21
| 6.06 | 6.12 | 5.982 | 6.06 | 217,200 | 6.06 |
ZH
|
2023-11-22
| 6.06 | 6.12 | 5.97 | 6.06 | 264,117 | 6.06 |
ZH
|
2023-11-24
| 6 | 6.12 | 5.97 | 6.06 | 277,717 | 6.06 |
ZH
|
2023-11-27
| 6 | 6.12 | 6 | 6.06 | 246,183 | 6.06 |
ZH
|
2023-11-28
| 6.12 | 6.18 | 6 | 6.18 | 300,400 | 6.18 |
ZH
|
2023-11-29
| 6 | 6.12 | 5.508 | 5.508 | 818,183 | 5.508 |
ZH
|
2023-11-30
| 5.574 | 5.574 | 3.906 | 4.398 | 4,264,950 | 4.398 |
ZH
|
2023-12-01
| 4.62 | 5.16 | 4.326 | 5.124 | 1,714,150 | 5.124 |
ZH
|
2023-12-04
| 4.89 | 5.58 | 4.89 | 5.562 | 817,500 | 5.562 |
ZH
|
2023-12-05
| 5.58 | 5.934 | 5.49 | 5.802 | 673,333 | 5.802 |
ZH
|
2023-12-06
| 5.82 | 6 | 5.532 | 5.796 | 794,400 | 5.796 |
ZH
|
2023-12-07
| 5.82 | 6.03 | 5.772 | 6 | 976,917 | 6 |
ZH
|
2023-12-08
| 5.94 | 6.06 | 5.82 | 6 | 891,350 | 6 |
ZH
|
2023-12-11
| 5.94 | 6.06 | 5.88 | 5.94 | 1,710,017 | 5.94 |
ZH
|
2023-12-12
| 5.91 | 6 | 5.526 | 5.628 | 1,988,250 | 5.628 |
ZH
|
2023-12-13
| 5.58 | 6 | 5.454 | 5.952 | 1,336,883 | 5.952 |
ZH
|
2023-12-14
| 5.88 | 6 | 5.82 | 5.94 | 500,667 | 5.94 |
ZH
|
2023-12-15
| 5.82 | 5.898 | 5.58 | 5.67 | 499,383 | 5.67 |
ZH
|
2023-12-18
| 5.58 | 5.94 | 5.58 | 5.736 | 829,967 | 5.736 |
ZH
|
2023-12-19
| 5.712 | 5.958 | 5.7 | 5.862 | 444,983 | 5.862 |
ZH
|
2023-12-20
| 5.76 | 5.85 | 5.49 | 5.52 | 323,100 | 5.52 |
ZH
|
2023-12-21
| 5.58 | 5.874 | 5.466 | 5.796 | 300,217 | 5.796 |
ZH
|
2023-12-22
| 5.64 | 5.778 | 5.586 | 5.682 | 282,417 | 5.682 |
ZH
|
2023-12-26
| 5.586 | 5.94 | 5.586 | 5.88 | 625,050 | 5.88 |
ZH
|
2023-12-27
| 5.826 | 5.94 | 5.604 | 5.604 | 524,233 | 5.604 |
ZH
|
2023-12-28
| 5.574 | 5.82 | 5.574 | 5.682 | 298,950 | 5.682 |
ZH
|
2023-12-29
| 5.862 | 5.862 | 5.598 | 5.616 | 107,067 | 5.616 |
ZH
|
2024-01-02
| 5.64 | 5.742 | 5.334 | 5.334 | 393,333 | 5.334 |
ZH
|
2024-01-03
| 5.364 | 5.454 | 5.34 | 5.37 | 318,733 | 5.37 |
ZH
|
2024-01-04
| 5.334 | 5.376 | 5.16 | 5.274 | 723,967 | 5.274 |
ZH
|
2024-01-05
| 5.04 | 5.196 | 5.04 | 5.1 | 254,317 | 5.1 |
ZH
|
2024-01-08
| 4.92 | 5.412 | 4.92 | 5.268 | 1,481,050 | 5.268 |
ZH
|
2024-01-09
| 5.202 | 5.382 | 5.118 | 5.22 | 572,033 | 5.22 |
ZH
|
2024-01-10
| 5.19 | 5.34 | 5.112 | 5.16 | 504,750 | 5.16 |
ZH
|
2024-01-11
| 5.148 | 5.4 | 5.118 | 5.244 | 585,767 | 5.244 |
ZH
|
2024-01-12
| 5.16 | 5.46 | 5.13 | 5.238 | 711,450 | 5.238 |
ZH
|
2024-01-16
| 5.166 | 5.214 | 4.8 | 4.8 | 1,019,717 | 4.8 |
ZH
|
2024-01-17
| 4.686 | 4.854 | 4.62 | 4.74 | 561,000 | 4.74 |
ZH
|
2024-01-18
| 4.65 | 5.04 | 4.65 | 4.92 | 609,200 | 4.92 |
ZH
|
2024-01-19
| 4.824 | 5.01 | 4.704 | 4.848 | 371,717 | 4.848 |
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.