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
|
2023-12-18
| 19.879999 | 19.889999 | 19.6075 | 19.638599 | 4,401 | 17.810276 |
ZIONP
|
2023-12-19
| 19.752399 | 19.9 | 19.5501 | 19.66 | 2,459 | 17.829687 |
ZIONP
|
2023-12-20
| 19.950001 | 20.07 | 19.65 | 19.969999 | 4,479 | 18.110825 |
ZIONP
|
2023-12-21
| 19.9 | 20 | 19.73 | 19.860001 | 4,349 | 18.011068 |
ZIONP
|
2023-12-22
| 19.9 | 20.144199 | 19.822001 | 20.049999 | 2,773 | 18.183378 |
ZIONP
|
2023-12-26
| 19.950001 | 19.989901 | 19.91 | 19.950001 | 3,063 | 18.092688 |
ZIONP
|
2023-12-27
| 19.950001 | 20.25 | 19.75 | 20.25 | 7,467 | 18.364758 |
ZIONP
|
2023-12-28
| 20.115 | 20.115 | 20.115 | 20.115 | 266 | 18.242325 |
ZIONP
|
2023-12-29
| 19.813999 | 20.000099 | 19.813999 | 20.000099 | 1,797 | 18.138121 |
ZIONP
|
2024-01-02
| 20.139999 | 20.139999 | 19.8001 | 20.01 | 6,868 | 18.147102 |
ZIONP
|
2024-01-03
| 19.799999 | 20.079599 | 19.799999 | 19.85 | 5,021 | 18.001997 |
ZIONP
|
2024-01-04
| 19.92 | 19.92 | 19.639999 | 19.66 | 5,288 | 17.829687 |
ZIONP
|
2024-01-05
| 19.65 | 19.909901 | 19.5931 | 19.610001 | 4,003 | 17.784344 |
ZIONP
|
2024-01-08
| 19.709999 | 19.85 | 19.689699 | 19.689699 | 3,563 | 17.856621 |
ZIONP
|
2024-01-09
| 19.7001 | 19.775 | 19.49 | 19.49 | 4,235 | 17.675512 |
ZIONP
|
2024-01-10
| 19.665001 | 19.799999 | 19.490101 | 19.629999 | 5,648 | 17.802477 |
ZIONP
|
2024-01-11
| 19.629999 | 19.629999 | 19.290001 | 19.370701 | 11,348 | 17.56732 |
ZIONP
|
2024-01-12
| 19.51 | 19.7453 | 19.309999 | 19.5641 | 13,626 | 17.742714 |
ZIONP
|
2024-01-16
| 19.549999 | 19.549999 | 19.2701 | 19.33 | 3,267 | 17.530407 |
ZIONP
|
2024-01-17
| 19.5 | 19.540001 | 19.26 | 19.4263 | 6,722 | 17.617746 |
ZIONP
|
2024-01-18
| 19.4 | 19.6 | 19.01 | 19.379999 | 21,718 | 17.575754 |
ZIONP
|
2024-01-19
| 19.02 | 19.7099 | 19.02 | 19.7099 | 4,895 | 17.874943 |
ZIONP
|
2024-01-22
| 19.74 | 19.950001 | 19.635 | 19.950001 | 2,360 | 18.092688 |
ZIONP
|
2024-01-23
| 19.98 | 19.98 | 19.65 | 19.76 | 8,321 | 17.920378 |
ZIONP
|
2024-01-24
| 19.780001 | 19.790001 | 19.77 | 19.7701 | 1,424 | 17.929537 |
ZIONP
|
2024-01-25
| 19.82 | 19.986601 | 19.68 | 19.9 | 9,991 | 18.047342 |
ZIONP
|
2024-01-26
| 19.75 | 19.76 | 19.5 | 19.5438 | 26,996 | 17.724304 |
ZIONP
|
2024-01-29
| 19.540001 | 20.02 | 19.540001 | 20.02 | 17,540 | 18.156172 |
ZIONP
|
2024-01-30
| 19.870001 | 19.98 | 19.85 | 19.98 | 5,029 | 18.119896 |
ZIONP
|
2024-01-31
| 19.879999 | 19.879999 | 19.83 | 19.84 | 2,838 | 17.992929 |
ZIONP
|
2024-02-01
| 19.75 | 19.780001 | 19.2955 | 19.620001 | 10,140 | 17.793409 |
ZIONP
|
2024-02-02
| 19.6614 | 19.85 | 19.59 | 19.660101 | 6,601 | 17.829777 |
ZIONP
|
2024-02-05
| 19.728201 | 19.73 | 19.728201 | 19.73 | 1,308 | 17.893169 |
ZIONP
|
2024-02-06
| 19.92 | 20.042299 | 19.690001 | 19.790001 | 8,089 | 17.947584 |
ZIONP
|
2024-02-07
| 19.84 | 20.280001 | 19.610001 | 20.25 | 16,272 | 18.364758 |
ZIONP
|
2024-02-08
| 20.25 | 20.25 | 19.799999 | 20.1084 | 6,919 | 18.236341 |
ZIONP
|
2024-02-09
| 19.870001 | 20.1199 | 19.8102 | 20.01 | 6,429 | 18.147102 |
ZIONP
|
2024-02-12
| 19.889999 | 20.209999 | 19.889999 | 20.200001 | 8,720 | 18.319412 |
ZIONP
|
2024-02-13
| 20 | 20.135 | 20 | 20.1 | 3,693 | 18.228722 |
ZIONP
|
2024-02-14
| 20.2153 | 20.809999 | 20.2153 | 20.5 | 5,398 | 18.591482 |
ZIONP
|
2024-02-15
| 20.530001 | 20.75 | 20.439501 | 20.5959 | 6,225 | 18.678455 |
ZIONP
|
2024-02-16
| 20.6 | 20.690001 | 20.209999 | 20.68 | 9,437 | 18.754726 |
ZIONP
|
2024-02-20
| 20.6 | 20.74 | 20.6 | 20.67 | 4,422 | 18.745659 |
ZIONP
|
2024-02-21
| 20.6898 | 20.7799 | 20.610001 | 20.690001 | 2,384 | 18.763798 |
ZIONP
|
2024-02-22
| 20.610001 | 21.709999 | 20.6 | 21.07 | 8,112 | 19.108418 |
ZIONP
|
2024-02-23
| 21 | 21.362801 | 20.92 | 21.362801 | 7,277 | 19.373959 |
ZIONP
|
2024-02-26
| 21.120001 | 21.290001 | 21.080099 | 21.1 | 4,251 | 19.135626 |
ZIONP
|
2024-02-27
| 21.2693 | 21.2693 | 21 | 21 | 1,795 | 19.044933 |
ZIONP
|
2024-02-28
| 20.620001 | 20.92 | 20.35 | 20.92 | 1,017 | 18.972382 |
ZIONP
|
2024-02-29
| 20.469999 | 20.695 | 20.24 | 20.695 | 5,115 | 19.124557 |
ZIONP
|
2024-03-01
| 20.615 | 20.9799 | 19.936199 | 20.18 | 8,575 | 18.648638 |
ZIONP
|
2024-03-04
| 20.290001 | 20.41 | 19.940001 | 20.16 | 2,154 | 18.630156 |
ZIONP
|
2024-03-05
| 20 | 20 | 19.92 | 20 | 2,382 | 18.482298 |
ZIONP
|
2024-03-06
| 20 | 20.128401 | 19.76 | 19.900101 | 7,502 | 18.38998 |
ZIONP
|
2024-03-07
| 20.093 | 20.200001 | 19.91 | 19.91 | 10,272 | 18.39913 |
ZIONP
|
2024-03-08
| 19.440001 | 20.200001 | 19.440001 | 19.799999 | 5,038 | 18.297474 |
ZIONP
|
2024-03-11
| 19.799999 | 20.299999 | 19.48 | 20.014999 | 4,469 | 18.496159 |
ZIONP
|
2024-03-12
| 20 | 20 | 19.781799 | 19.781799 | 442 | 18.280655 |
ZIONP
|
2024-03-13
| 19.9 | 20.004999 | 19.780001 | 20.004999 | 3,098 | 18.486919 |
ZIONP
|
2024-03-14
| 20.09 | 20.617001 | 19.82 | 20.312401 | 25,266 | 18.770992 |
ZIONP
|
2024-03-15
| 20.68 | 20.68 | 19.9454 | 20.48 | 7,816 | 18.925873 |
ZIONP
|
2024-03-18
| 20.309999 | 20.6 | 20.187 | 20.344999 | 15,730 | 18.801115 |
ZIONP
|
2024-03-19
| 20.4028 | 20.68 | 20.3361 | 20.398199 | 6,216 | 18.850281 |
ZIONP
|
2024-03-20
| 20.274401 | 20.67 | 20.200001 | 20.34 | 3,315 | 18.796497 |
ZIONP
|
2024-03-21
| 20.290001 | 20.4772 | 20.25 | 20.25 | 8,158 | 18.713326 |
ZIONP
|
2024-03-22
| 20.245001 | 20.2999 | 20.1 | 20.2999 | 5,161 | 18.759439 |
ZIONP
|
2024-03-25
| 20.15 | 20.262501 | 19.810101 | 19.9 | 8,065 | 18.389885 |
ZIONP
|
2024-03-26
| 19.99 | 20.169901 | 19.99 | 20.049999 | 2,400 | 18.528503 |
ZIONP
|
2024-03-27
| 20.049999 | 20.17 | 20.049999 | 20.049999 | 6,722 | 18.528503 |
ZIONP
|
2024-03-28
| 20.080099 | 20.080099 | 19.931999 | 19.98 | 3,566 | 18.463816 |
ZIONP
|
2024-04-01
| 19.940001 | 20.004999 | 19.9 | 19.950001 | 3,421 | 18.436092 |
ZIONP
|
2024-04-02
| 19.975 | 20.055 | 19.959999 | 19.98 | 9,988 | 18.463816 |
ZIONP
|
2024-04-03
| 20 | 20.15 | 19.950001 | 19.9937 | 14,742 | 18.476477 |
ZIONP
|
2024-04-04
| 19.9389 | 20.120001 | 19.9389 | 20.1 | 7,582 | 18.574709 |
ZIONP
|
2024-04-05
| 19.940001 | 20.09 | 19.92 | 20.09 | 996 | 18.56547 |
ZIONP
|
2024-04-08
| 20.049999 | 20.105 | 20 | 20.08 | 2,504 | 18.556227 |
ZIONP
|
2024-04-09
| 20.1 | 20.1 | 20.01 | 20.01 | 2,342 | 18.491539 |
ZIONP
|
2024-04-10
| 20 | 20 | 19.794201 | 20 | 7,542 | 18.482298 |
ZIONP
|
2024-04-11
| 19.92 | 20.079901 | 19.92 | 20.000099 | 4,280 | 18.482388 |
ZIONP
|
2024-04-12
| 19.9506 | 19.9506 | 19.82 | 19.922501 | 2,630 | 18.410681 |
ZIONP
|
2024-04-15
| 19.85 | 20.030001 | 19.559999 | 19.570101 | 5,151 | 18.085022 |
ZIONP
|
2024-04-16
| 19.689899 | 19.73 | 19.559999 | 19.559999 | 5,221 | 18.075687 |
ZIONP
|
2024-04-17
| 19.65 | 19.725 | 19.65 | 19.65 | 1,296 | 18.158857 |
ZIONP
|
2024-04-18
| 19.68 | 19.74 | 19.68 | 19.68 | 2,514 | 18.186581 |
ZIONP
|
2024-04-19
| 19.674999 | 19.674999 | 19.674999 | 19.674999 | 563 | 18.181959 |
ZIONP
|
2024-04-22
| 19.74 | 19.790001 | 19.635 | 19.780001 | 1,236 | 18.278992 |
ZIONP
|
2024-04-23
| 19.85 | 20.08 | 19.700001 | 20 | 6,195 | 18.482298 |
ZIONP
|
2024-04-24
| 19.991501 | 20.17 | 19.98 | 20.059999 | 10,541 | 18.537745 |
ZIONP
|
2024-04-25
| 20.02 | 20.02 | 19.549999 | 19.851 | 15,131 | 18.344604 |
ZIONP
|
2024-04-26
| 19.66 | 19.715 | 19.58 | 19.6001 | 4,058 | 18.112745 |
ZIONP
|
2024-04-29
| 19.549999 | 19.700001 | 19.549999 | 19.610001 | 1,321 | 18.121895 |
ZIONP
|
2024-04-30
| 19.700001 | 19.725 | 19.66 | 19.695499 | 2,540 | 18.200907 |
ZIONP
|
2024-05-01
| 19.709999 | 19.84 | 19.660101 | 19.815001 | 5,735 | 18.311337 |
ZIONP
|
2024-05-02
| 19.85 | 20.030001 | 19.845699 | 19.9484 | 6,312 | 18.434614 |
ZIONP
|
2024-05-03
| 19.9 | 20.172001 | 19.870001 | 20.02 | 5,261 | 18.50078 |
ZIONP
|
2024-05-06
| 20.059999 | 20.1001 | 20.059999 | 20.1 | 4,437 | 18.574709 |
ZIONP
|
2024-05-07
| 20.23 | 20.273199 | 19.982901 | 20.15 | 2,794 | 18.620916 |
ZIONP
|
2024-05-08
| 20.24 | 20.299999 | 20.24 | 20.299999 | 3,412 | 18.759529 |
ZIONP
|
2024-05-09
| 20.219999 | 20.2999 | 20.15 | 20.160101 | 3,072 | 18.630249 |
ZIONP
|
2024-05-10
| 20.23 | 20.250099 | 20.07 | 20.25 | 3,612 | 18.713326 |
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.