symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-27 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
|
2024-09-30
| 22 | 22 | 21.9 | 21.9 | 1,258 | 20.941679 |
ZIONP
|
2024-10-01
| 22.049999 | 22.1064 | 21.940001 | 22.0917 | 5,303 | 21.124992 |
ZIONP
|
2024-10-02
| 22.08 | 22.08 | 21.93 | 21.93 | 1,189 | 20.970367 |
ZIONP
|
2024-10-03
| 21.98 | 22.08 | 21.940001 | 21.940001 | 1,034 | 20.979931 |
ZIONP
|
2024-10-04
| 21.950001 | 22.07 | 21.950001 | 22.040001 | 5,316 | 21.075554 |
ZIONP
|
2024-10-07
| 22.07 | 22.07 | 21.999901 | 22.040001 | 1,520 | 21.075554 |
ZIONP
|
2024-10-08
| 22.069901 | 22.245701 | 22.030001 | 22.245701 | 3,819 | 21.272253 |
ZIONP
|
2024-10-09
| 22.299999 | 22.299999 | 22.250799 | 22.250799 | 446 | 21.277128 |
ZIONP
|
2024-10-10
| 22.290001 | 22.290001 | 22.23 | 22.23 | 2,888 | 21.257238 |
ZIONP
|
2024-10-11
| 22.34 | 22.49 | 22.315599 | 22.49 | 5,083 | 21.505863 |
ZIONP
|
2024-10-14
| 22.469999 | 22.5557 | 22.33 | 22.5557 | 7,064 | 21.568687 |
ZIONP
|
2024-10-15
| 22.57 | 22.57 | 22.57 | 22.57 | 703 | 21.582359 |
ZIONP
|
2024-10-16
| 22.74 | 22.74 | 22.389999 | 22.4 | 13,853 | 21.4198 |
ZIONP
|
2024-10-17
| 22.389999 | 22.3981 | 22.379999 | 22.393 | 1,728 | 21.413107 |
ZIONP
|
2024-10-18
| 22.325001 | 22.4 | 22.325001 | 22.4 | 2,993 | 21.4198 |
ZIONP
|
2024-10-21
| 22.5 | 22.5791 | 22.309999 | 22.309999 | 9,631 | 21.333738 |
ZIONP
|
2024-10-22
| 22.415001 | 22.430401 | 21.969999 | 22.02 | 13,068 | 21.056429 |
ZIONP
|
2024-10-23
| 22 | 22.438499 | 21.950001 | 22.24 | 8,623 | 21.266802 |
ZIONP
|
2024-10-24
| 22.24 | 22.540001 | 21.959999 | 22.4207 | 8,936 | 21.439594 |
ZIONP
|
2024-10-25
| 22.190001 | 22.549999 | 22.190001 | 22.200001 | 3,053 | 21.228554 |
ZIONP
|
2024-10-28
| 22.25 | 22.25 | 22.1001 | 22.1001 | 4,466 | 21.133024 |
ZIONP
|
2024-10-29
| 22.1 | 22.25 | 22.1 | 22.25 | 3,808 | 21.276365 |
ZIONP
|
2024-10-30
| 22.200001 | 22.469999 | 22.200001 | 22.344999 | 2,741 | 21.367208 |
ZIONP
|
2024-10-31
| 22.178101 | 22.379999 | 22.178101 | 22.379999 | 1,331 | 21.400675 |
ZIONP
|
2024-11-01
| 22.434999 | 22.459999 | 22.4 | 22.42 | 4,070 | 21.438925 |
ZIONP
|
2024-11-04
| 22.5 | 22.66 | 22.5 | 22.6 | 4,895 | 21.61105 |
ZIONP
|
2024-11-05
| 22.700001 | 22.74 | 22.57 | 22.74 | 3,865 | 21.744923 |
ZIONP
|
2024-11-06
| 22.75 | 22.858601 | 22.673901 | 22.777599 | 7,864 | 21.780878 |
ZIONP
|
2024-11-07
| 22.879999 | 23.08 | 22.879999 | 23.079901 | 12,328 | 22.06995 |
ZIONP
|
2024-11-08
| 23.07 | 23.5 | 23.030001 | 23.32 | 9,531 | 22.299541 |
ZIONP
|
2024-11-11
| 23.25 | 23.5 | 23.224199 | 23.224199 | 5,852 | 22.207933 |
ZIONP
|
2024-11-12
| 23.2745 | 23.379999 | 23.2745 | 23.3452 | 4,253 | 22.323639 |
ZIONP
|
2024-11-13
| 23.450001 | 23.99 | 23.450001 | 23.6 | 5,914 | 22.567289 |
ZIONP
|
2024-11-14
| 23.379999 | 23.379999 | 23.290001 | 23.3731 | 3,769 | 22.350319 |
ZIONP
|
2024-11-15
| 23.25 | 23.48 | 23.23 | 23.27 | 2,726 | 22.25173 |
ZIONP
|
2024-11-18
| 23.42 | 23.43 | 23.4084 | 23.41 | 1,625 | 22.385603 |
ZIONP
|
2024-11-19
| 23.4 | 23.4 | 23.200001 | 23.389999 | 2,733 | 22.366478 |
ZIONP
|
2024-11-20
| 23.5 | 23.5 | 23.299999 | 23.5 | 7,464 | 22.471664 |
ZIONP
|
2024-11-21
| 23.309999 | 23.5 | 23.309999 | 23.5 | 4,882 | 22.471664 |
ZIONP
|
2024-11-22
| 23.599501 | 23.599501 | 23.5 | 23.586 | 2,448 | 22.553904 |
ZIONP
|
2024-11-25
| 23.6 | 23.6 | 23.5 | 23.6 | 12,848 | 22.567289 |
ZIONP
|
2024-11-26
| 23.58 | 23.6 | 23.42 | 23.6 | 6,520 | 22.567289 |
ZIONP
|
2024-11-27
| 23.6 | 23.6 | 23.542999 | 23.6 | 8,356 | 22.567289 |
ZIONP
|
2024-11-29
| 23.58 | 23.6 | 23.084499 | 23.216 | 14,067 | 22.545918 |
ZIONP
|
2024-12-02
| 23.4 | 23.6 | 23.23 | 23.4568 | 4,623 | 22.779768 |
ZIONP
|
2024-12-03
| 23.5 | 23.5 | 23.355 | 23.365 | 5,381 | 22.690617 |
ZIONP
|
2024-12-04
| 23.415001 | 23.415001 | 23.23 | 23.23 | 2,492 | 22.559515 |
ZIONP
|
2024-12-05
| 23.42 | 23.42 | 23.24 | 23.24 | 4,312 | 22.569225 |
ZIONP
|
2024-12-06
| 23.24 | 23.59 | 23.24 | 23.4 | 8,305 | 22.724607 |
ZIONP
|
2024-12-09
| 23.474001 | 23.589899 | 23.2101 | 23.250099 | 6,766 | 22.579035 |
ZIONP
|
2024-12-10
| 23.219999 | 23.402 | 23.219999 | 23.280001 | 3,235 | 22.608072 |
ZIONP
|
2024-12-11
| 23.2771 | 23.495001 | 23.2771 | 23.32 | 2,651 | 22.646915 |
ZIONP
|
2024-12-12
| 23.41 | 23.41 | 23.35 | 23.35 | 848 | 22.67605 |
ZIONP
|
2024-12-13
| 23.2344 | 23.387699 | 23.23 | 23.3647 | 4,524 | 22.690329 |
ZIONP
|
2024-12-16
| 23.559999 | 23.6 | 23.299999 | 23.3001 | 8,186 | 22.627592 |
ZIONP
|
2024-12-17
| 23.450001 | 24.190001 | 23.43 | 24.08 | 22,890 | 23.384981 |
ZIONP
|
2024-12-18
| 24.049999 | 24.1 | 23.5513 | 23.878799 | 10,873 | 23.189589 |
ZIONP
|
2024-12-19
| 23.860001 | 24.1523 | 23.42 | 23.450001 | 9,689 | 22.773167 |
ZIONP
|
2024-12-20
| 23.42 | 23.609501 | 23.41 | 23.588499 | 4,469 | 22.907667 |
ZIONP
|
2024-12-23
| 23.690001 | 23.690001 | 23.32 | 23.549999 | 5,123 | 22.870279 |
ZIONP
|
2024-12-24
| 23.57 | 24.028099 | 23.35 | 23.799999 | 12,525 | 23.113062 |
ZIONP
|
2024-12-26
| 23.889999 | 23.977301 | 23.6 | 23.977301 | 1,844 | 23.285246 |
ZIONP
|
2024-12-27
| 23.93 | 24.15 | 23.82 | 24.0392 | 7,858 | 23.34536 |
ZIONP
|
2024-12-30
| 23.99 | 23.99 | 23.670601 | 23.670601 | 1,665 | 22.987398 |
ZIONP
|
2024-12-31
| 23.790001 | 23.99 | 23.719999 | 23.99 | 6,331 | 23.297577 |
ZIONP
|
2025-01-02
| 23.949499 | 23.949499 | 23.7083 | 23.8064 | 4,361 | 23.119278 |
ZIONP
|
2025-01-03
| 24.014601 | 24.014601 | 23.855 | 24.01 | 1,372 | 23.317001 |
ZIONP
|
2025-01-06
| 23.76 | 23.905001 | 23.76 | 23.799999 | 6,052 | 23.113062 |
ZIONP
|
2025-01-07
| 23.752001 | 24 | 23.75 | 23.855 | 10,879 | 23.166475 |
ZIONP
|
2025-01-08
| 23.881201 | 24 | 23.881201 | 24 | 2,415 | 23.307291 |
ZIONP
|
2025-01-10
| 23.9 | 24 | 23.799999 | 23.8001 | 1,742 | 23.113161 |
ZIONP
|
2025-01-13
| 23.75 | 24 | 23.6 | 23.7012 | 7,302 | 23.017117 |
ZIONP
|
2025-01-14
| 23.85 | 23.85 | 23.5501 | 23.725 | 1,242 | 23.040228 |
ZIONP
|
2025-01-15
| 23.799999 | 23.799999 | 23.778 | 23.778 | 466 | 23.091698 |
ZIONP
|
2025-01-16
| 23.799999 | 23.950001 | 23.75 | 23.860001 | 4,176 | 23.171331 |
ZIONP
|
2025-01-17
| 23.9499 | 23.959999 | 23.75 | 23.855 | 7,371 | 23.166475 |
ZIONP
|
2025-01-21
| 23.950001 | 23.950001 | 23.8501 | 23.895 | 3,902 | 23.205322 |
ZIONP
|
2025-01-22
| 23.959999 | 23.959999 | 23.799999 | 23.799999 | 2,519 | 23.113062 |
ZIONP
|
2025-01-23
| 23.879999 | 23.959999 | 23.82 | 23.85 | 5,583 | 23.161619 |
ZIONP
|
2025-01-24
| 23.9 | 23.954201 | 23.8118 | 23.825001 | 2,927 | 23.137342 |
ZIONP
|
2025-01-27
| 23.809999 | 23.809999 | 23.35 | 23.782 | 9,721 | 23.095581 |
ZIONP
|
2025-01-28
| 23.67 | 23.7722 | 23.42 | 23.7722 | 4,238 | 23.086065 |
ZIONP
|
2025-01-29
| 23.59 | 23.68 | 23.59 | 23.65 | 1,018 | 22.967392 |
ZIONP
|
2025-01-30
| 23.540001 | 23.7971 | 23.540001 | 23.7971 | 794 | 23.110247 |
ZIONP
|
2025-01-31
| 23.6 | 23.7999 | 23.6 | 23.700001 | 1,347 | 23.015949 |
ZIONP
|
2025-02-03
| 23.549999 | 23.549999 | 23.549999 | 23.549999 | 364 | 22.870279 |
ZIONP
|
2025-02-04
| 23.549999 | 23.6367 | 23.549999 | 23.6367 | 482 | 22.954475 |
ZIONP
|
2025-02-05
| 23.719999 | 23.790001 | 23.67 | 23.790001 | 2,214 | 23.103352 |
ZIONP
|
2025-02-06
| 23.6 | 23.780001 | 23.559999 | 23.780001 | 1,407 | 23.093641 |
ZIONP
|
2025-02-07
| 23.780001 | 23.780001 | 23.780001 | 23.780001 | 437 | 23.093641 |
ZIONP
|
2025-02-10
| 23.770201 | 23.7799 | 23.73 | 23.73 | 1,981 | 23.045082 |
ZIONP
|
2025-02-11
| 23.73 | 23.780001 | 23.719999 | 23.719999 | 3,482 | 23.035372 |
ZIONP
|
2025-02-12
| 23.68 | 23.73 | 23.440001 | 23.6 | 14,049 | 22.918835 |
ZIONP
|
2025-02-13
| 23.469999 | 23.75 | 23.469999 | 23.75 | 3,150 | 23.064507 |
ZIONP
|
2025-02-14
| 23.85 | 23.996599 | 23.700001 | 23.8999 | 4,194 | 23.210079 |
ZIONP
|
2025-02-18
| 23.68 | 23.85 | 23.629999 | 23.85 | 4,775 | 23.161619 |
ZIONP
|
2025-02-19
| 23.65 | 23.84 | 23.65 | 23.67 | 2,866 | 22.986814 |
ZIONP
|
2025-02-20
| 23.75 | 23.969999 | 23.75 | 23.869699 | 8,152 | 23.18075 |
ZIONP
|
2025-02-21
| 24 | 24 | 23.82 | 23.835899 | 2,976 | 23.147926 |
ZIONP
|
2025-02-24
| 23.83 | 24 | 23.83 | 23.950001 | 5,738 | 23.258734 |
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.