symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-28 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
⌀ |
|---|---|---|---|---|---|---|---|
ZIONP
|
2022-05-16
| 19.620001 | 19.85 | 19.620001 | 19.85 | 2,176 | 16.094608 |
ZIONP
|
2022-05-17
| 20.15 | 20.18 | 19.85 | 20 | 17,460 | 16.21623 |
ZIONP
|
2022-05-18
| 20 | 20.059999 | 20 | 20.059999 | 10,157 | 16.264877 |
ZIONP
|
2022-05-19
| 20.1999 | 20.75 | 20.190001 | 20.75 | 11,512 | 16.824337 |
ZIONP
|
2022-05-20
| 20.110001 | 20.51 | 20.07 | 20.51 | 1,120 | 16.629745 |
ZIONP
|
2022-05-23
| 20.530001 | 20.530001 | 20.060101 | 20.450001 | 3,623 | 16.581097 |
ZIONP
|
2022-05-24
| 20.4 | 20.4 | 20.4 | 20.4 | 232 | 16.540556 |
ZIONP
|
2022-05-25
| 20.205601 | 20.5 | 20.1737 | 20.5 | 657 | 16.621637 |
ZIONP
|
2022-05-26
| 20.16 | 20.530001 | 20.139999 | 20.412399 | 2,302 | 16.55061 |
ZIONP
|
2022-05-27
| 20.51 | 21.290001 | 20.4 | 21.290001 | 12,539 | 17.26218 |
ZIONP
|
2022-05-31
| 20.780001 | 20.795 | 20.780001 | 20.795 | 457 | 17.065672 |
ZIONP
|
2022-06-01
| 20.795 | 20.795 | 20.795 | 20.795 | 0 | 17.065672 |
ZIONP
|
2022-06-02
| 21.34 | 21.34 | 20.32 | 21.23 | 4,062 | 17.422661 |
ZIONP
|
2022-06-03
| 20.910601 | 20.910601 | 20.415001 | 20.415001 | 4,013 | 16.753822 |
ZIONP
|
2022-06-06
| 20.9 | 21.240601 | 20.43 | 20.43 | 3,051 | 16.766132 |
ZIONP
|
2022-06-07
| 20.43 | 20.43 | 20.43 | 20.43 | 0 | 16.766132 |
ZIONP
|
2022-06-08
| 20.8251 | 20.8251 | 20.8251 | 20.8251 | 501 | 17.09038 |
ZIONP
|
2022-06-09
| 20.1336 | 21.2999 | 20.1336 | 21.25 | 3,985 | 17.439075 |
ZIONP
|
2022-06-10
| 21.200001 | 21.258499 | 20.6292 | 21.258499 | 681 | 17.446051 |
ZIONP
|
2022-06-13
| 20.492001 | 20.492001 | 20.492001 | 20.492001 | 417 | 16.817015 |
ZIONP
|
2022-06-14
| 20.895399 | 20.9653 | 20 | 20.9653 | 7,072 | 17.205435 |
ZIONP
|
2022-06-15
| 21.23 | 21.23 | 20.02 | 20.290001 | 8,211 | 16.651241 |
ZIONP
|
2022-06-16
| 20.268299 | 20.397499 | 20 | 20.25 | 1,773 | 16.618414 |
ZIONP
|
2022-06-17
| 20.068001 | 20.5 | 19.7901 | 20.5 | 17,667 | 16.82358 |
ZIONP
|
2022-06-21
| 20.469999 | 20.5 | 20.1451 | 20.5 | 1,569 | 16.82358 |
ZIONP
|
2022-06-22
| 20.4 | 20.5 | 20.4 | 20.5 | 8,047 | 16.82358 |
ZIONP
|
2022-06-23
| 21.0198 | 21.0198 | 20.5 | 21.01 | 1,247 | 17.242119 |
ZIONP
|
2022-06-24
| 20.865 | 20.865 | 20.782101 | 20.782101 | 224 | 17.055088 |
ZIONP
|
2022-06-27
| 21.129999 | 21.129999 | 20.5693 | 20.59 | 1,261 | 16.897438 |
ZIONP
|
2022-06-28
| 20.049999 | 21.209999 | 20.049999 | 21.209999 | 4,622 | 17.40625 |
ZIONP
|
2022-06-29
| 20.65 | 20.67 | 20.6 | 20.67 | 616 | 16.963095 |
ZIONP
|
2022-06-30
| 20.67 | 20.67 | 20.67 | 20.67 | 0 | 16.963095 |
ZIONP
|
2022-07-01
| 20.58 | 20.635 | 20.196199 | 20.196199 | 780 | 16.574261 |
ZIONP
|
2022-07-05
| 21.0972 | 21.0972 | 20.857901 | 20.857901 | 607 | 17.117294 |
ZIONP
|
2022-07-06
| 20.950001 | 21.07 | 20.85 | 20.9391 | 4,676 | 17.183935 |
ZIONP
|
2022-07-07
| 20.6 | 20.6 | 20.6 | 20.6 | 155 | 16.905645 |
ZIONP
|
2022-07-08
| 20.85 | 20.870001 | 20.799999 | 20.868099 | 848 | 17.125664 |
ZIONP
|
2022-07-11
| 20.868099 | 20.868099 | 20.868099 | 20.868099 | 0 | 17.125664 |
ZIONP
|
2022-07-12
| 20.91 | 20.92 | 20.5 | 20.5 | 1,831 | 16.82358 |
ZIONP
|
2022-07-13
| 20.5 | 20.5 | 20.5 | 20.5 | 0 | 16.82358 |
ZIONP
|
2022-07-14
| 20.5 | 20.5 | 20.5 | 20.5 | 0 | 16.82358 |
ZIONP
|
2022-07-15
| 20.5 | 20.5 | 20.5 | 20.5 | 0 | 16.82358 |
ZIONP
|
2022-07-18
| 20.5 | 20.5 | 20.049999 | 20.08 | 6,207 | 16.478901 |
ZIONP
|
2022-07-19
| 20.26 | 20.4988 | 20.049999 | 20.049999 | 3,312 | 16.454281 |
ZIONP
|
2022-07-20
| 19.969999 | 20.019899 | 19.969999 | 19.99 | 1,664 | 16.405043 |
ZIONP
|
2022-07-21
| 19.99 | 19.99 | 19.99 | 19.99 | 0 | 16.405043 |
ZIONP
|
2022-07-22
| 20.360001 | 20.499701 | 20.049999 | 20.049999 | 2,448 | 16.454281 |
ZIONP
|
2022-07-25
| 20.5 | 20.5 | 20.040001 | 20.059999 | 751 | 16.462486 |
ZIONP
|
2022-07-26
| 20.059999 | 20.060101 | 20.059999 | 20.060101 | 476 | 16.462572 |
ZIONP
|
2022-07-27
| 20.26 | 20.639999 | 20.26 | 20.499901 | 3,382 | 16.823498 |
ZIONP
|
2022-07-28
| 20.65 | 20.74 | 20.65 | 20.690001 | 5,492 | 16.979507 |
ZIONP
|
2022-07-29
| 20.389999 | 20.674999 | 20.23 | 20.360001 | 5,587 | 16.708687 |
ZIONP
|
2022-08-01
| 20.68 | 20.68 | 20.68 | 20.68 | 429 | 16.971296 |
ZIONP
|
2022-08-02
| 20.190001 | 21.34 | 20.128799 | 21.34 | 7,737 | 17.512934 |
ZIONP
|
2022-08-03
| 21.68 | 21.68 | 21.68 | 21.68 | 608 | 17.791958 |
ZIONP
|
2022-08-04
| 21.8048 | 21.809999 | 20.799999 | 20.799999 | 2,644 | 17.069778 |
ZIONP
|
2022-08-05
| 20.719999 | 21.200001 | 20.700001 | 21.200001 | 451 | 17.398045 |
ZIONP
|
2022-08-08
| 21.200001 | 21.200001 | 21.200001 | 21.200001 | 0 | 17.398045 |
ZIONP
|
2022-08-09
| 22.1178 | 22.1178 | 20.469999 | 20.469999 | 3,899 | 16.798956 |
ZIONP
|
2022-08-10
| 20.5 | 21 | 20.5 | 21 | 2,042 | 17.233908 |
ZIONP
|
2022-08-11
| 21 | 21 | 21 | 21 | 230 | 17.233908 |
ZIONP
|
2022-08-12
| 21.010099 | 21.010099 | 21.01 | 21.01 | 1,251 | 17.242119 |
ZIONP
|
2022-08-15
| 21.02 | 21.2036 | 21.02 | 21.0226 | 1,012 | 17.252459 |
ZIONP
|
2022-08-16
| 21.01 | 21.1868 | 21.01 | 21.15 | 1,213 | 17.357008 |
ZIONP
|
2022-08-17
| 21.01 | 21.209999 | 21.01 | 21.0294 | 1,499 | 17.258039 |
ZIONP
|
2022-08-18
| 21.276199 | 21.276199 | 21.25 | 21.25 | 908 | 17.439075 |
ZIONP
|
2022-08-19
| 21 | 21.049999 | 21 | 21.049999 | 806 | 17.274942 |
ZIONP
|
2022-08-22
| 21.049999 | 21.049999 | 21.049999 | 21.049999 | 0 | 17.274942 |
ZIONP
|
2022-08-23
| 20.799999 | 20.799999 | 20.07 | 20.08 | 1,371 | 16.478901 |
ZIONP
|
2022-08-24
| 20.07 | 20.7903 | 18.8701 | 20.7903 | 4,120 | 17.061815 |
ZIONP
|
2022-08-25
| 20.129999 | 21.280001 | 19.35 | 21.280001 | 3,464 | 17.463696 |
ZIONP
|
2022-08-26
| 20.280001 | 20.75 | 19.75 | 20.5 | 5,908 | 16.82358 |
ZIONP
|
2022-08-29
| 19.950001 | 20.6399 | 19.950001 | 20.6399 | 1,519 | 16.938389 |
ZIONP
|
2022-08-30
| 20.389999 | 20.43 | 19.987301 | 19.987301 | 784 | 16.402824 |
ZIONP
|
2022-08-31
| 20 | 20.309999 | 19.98 | 20 | 2,219 | 16.625824 |
ZIONP
|
2022-09-01
| 20 | 20 | 20 | 20 | 0 | 16.625824 |
ZIONP
|
2022-09-02
| 20 | 20 | 20 | 20 | 0 | 16.625824 |
ZIONP
|
2022-09-06
| 20.1 | 20.222 | 19.759001 | 19.759001 | 1,048 | 16.425484 |
ZIONP
|
2022-09-07
| 20.25 | 20.360001 | 20.25 | 20.360001 | 780 | 16.925091 |
ZIONP
|
2022-09-08
| 20.370001 | 20.389999 | 19.9688 | 19.9688 | 727 | 16.599888 |
ZIONP
|
2022-09-09
| 19.959999 | 20.09 | 19.959999 | 20.09 | 895 | 16.700642 |
ZIONP
|
2022-09-12
| 20.1 | 20.91 | 20.1 | 20.91 | 1,128 | 17.382298 |
ZIONP
|
2022-09-13
| 20.91 | 20.91 | 20.91 | 20.91 | 0 | 17.382298 |
ZIONP
|
2022-09-14
| 20.540001 | 21.004 | 20.540001 | 20.950001 | 1,883 | 17.415552 |
ZIONP
|
2022-09-15
| 21 | 21 | 19.725 | 20 | 12,381 | 16.625824 |
ZIONP
|
2022-09-16
| 19.83 | 20.355 | 19.83 | 20.355 | 811 | 16.920931 |
ZIONP
|
2022-09-19
| 19.98 | 20.15 | 19.98 | 20.1 | 2,761 | 16.708954 |
ZIONP
|
2022-09-20
| 19.85 | 20.224001 | 19.85 | 20.224001 | 2,339 | 16.812035 |
ZIONP
|
2022-09-21
| 20.01 | 20.200001 | 19.9 | 19.9 | 1,702 | 16.542696 |
ZIONP
|
2022-09-22
| 19.91 | 20.15 | 19.91 | 20 | 1,781 | 16.625824 |
ZIONP
|
2022-09-23
| 20.15 | 20.26 | 19.540001 | 19.540001 | 6,621 | 16.243431 |
ZIONP
|
2022-09-26
| 19.73 | 19.73 | 19.570101 | 19.570101 | 1,465 | 16.268454 |
ZIONP
|
2022-09-27
| 19.860001 | 19.860001 | 19.27 | 19.488501 | 1,406 | 16.200619 |
ZIONP
|
2022-09-28
| 19.52 | 19.530001 | 19.51 | 19.530001 | 614 | 16.235117 |
ZIONP
|
2022-09-29
| 19.530001 | 19.530001 | 19.530001 | 19.530001 | 0 | 16.235117 |
ZIONP
|
2022-09-30
| 19.2701 | 20.02 | 19.2701 | 20.02 | 282 | 16.64245 |
ZIONP
|
2022-10-03
| 19.732599 | 19.732599 | 19.33 | 19.4 | 3,504 | 16.127048 |
ZIONP
|
2022-10-04
| 19.950001 | 20 | 19.746201 | 20 | 2,054 | 16.625824 |
ZIONP
|
2022-10-05
| 19.34 | 19.998501 | 19.280001 | 19.725 | 924 | 16.397221 |
ZIONP
|
2022-10-06
| 19.725 | 19.725 | 19.725 | 19.725 | 0 | 16.397221 |
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.