symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-26 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
⌀ |
|---|---|---|---|---|---|---|---|
ZIP
|
2025-04-07
| 4.86 | 5.35 | 4.735 | 5.19 | 1,357,700 | 5.19 |
ZIP
|
2025-04-08
| 5.34 | 5.47 | 5 | 5.07 | 1,108,200 | 5.07 |
ZIP
|
2025-04-09
| 4.95 | 5.7 | 4.94 | 5.57 | 1,701,800 | 5.57 |
ZIP
|
2025-04-10
| 5.41 | 5.75 | 5.4 | 5.51 | 1,213,100 | 5.51 |
ZIP
|
2025-04-11
| 5.45 | 5.56 | 5.04 | 5.46 | 1,271,100 | 5.46 |
ZIP
|
2025-04-14
| 5.57 | 5.71 | 5.37 | 5.52 | 1,062,700 | 5.52 |
ZIP
|
2025-04-15
| 5.51 | 5.58 | 5.24 | 5.42 | 1,229,400 | 5.42 |
ZIP
|
2025-04-16
| 5.39 | 5.495 | 5.28 | 5.38 | 960,200 | 5.38 |
ZIP
|
2025-04-17
| 5.38 | 5.54 | 5.33 | 5.51 | 971,800 | 5.51 |
ZIP
|
2025-04-21
| 5.48 | 5.555 | 5.33 | 5.4 | 1,153,200 | 5.4 |
ZIP
|
2025-04-22
| 5.44 | 5.45 | 5.045 | 5.39 | 950,900 | 5.39 |
ZIP
|
2025-04-23
| 5.56 | 5.65 | 5.38 | 5.47 | 773,400 | 5.47 |
ZIP
|
2025-04-24
| 5.49 | 5.49 | 5.145 | 5.31 | 779,900 | 5.31 |
ZIP
|
2025-04-25
| 5.26 | 5.49 | 5.24 | 5.45 | 917,900 | 5.45 |
ZIP
|
2025-04-28
| 5.43 | 5.5 | 5.345 | 5.45 | 740,000 | 5.45 |
ZIP
|
2025-04-29
| 5.42 | 5.47 | 5.135 | 5.17 | 659,700 | 5.17 |
ZIP
|
2025-04-30
| 5.09 | 5.2 | 4.85 | 5.16 | 1,011,200 | 5.16 |
ZIP
|
2025-05-01
| 5.22 | 5.46 | 5.18 | 5.4 | 875,000 | 5.4 |
ZIP
|
2025-05-02
| 5.45 | 5.635 | 5.41 | 5.51 | 611,500 | 5.51 |
ZIP
|
2025-05-05
| 5.43 | 5.55 | 5.4 | 5.46 | 529,200 | 5.46 |
ZIP
|
2025-05-06
| 5.36 | 5.49 | 5.29 | 5.37 | 583,300 | 5.37 |
ZIP
|
2025-05-07
| 5.41 | 5.51 | 5.105 | 5.32 | 1,294,300 | 5.32 |
ZIP
|
2025-05-08
| 5.39 | 5.82 | 5.39 | 5.71 | 1,305,700 | 5.71 |
ZIP
|
2025-05-09
| 4.51 | 4.895 | 4.25 | 4.36 | 3,095,600 | 4.36 |
ZIP
|
2025-05-12
| 4.5 | 4.995 | 4.5 | 4.94 | 1,972,100 | 4.94 |
ZIP
|
2025-05-13
| 4.99 | 5.195 | 4.89 | 4.89 | 1,506,600 | 4.89 |
ZIP
|
2025-05-14
| 4.84 | 5.195 | 4.79 | 5.16 | 1,271,300 | 5.16 |
ZIP
|
2025-05-15
| 5.09 | 5.335 | 5.09 | 5.31 | 1,065,700 | 5.31 |
ZIP
|
2025-05-16
| 5.31 | 5.63 | 5.25 | 5.5 | 1,881,300 | 5.5 |
ZIP
|
2025-05-19
| 5.38 | 5.705 | 5.34 | 5.65 | 1,134,000 | 5.65 |
ZIP
|
2025-05-20
| 5.61 | 5.64 | 5.21 | 5.37 | 1,149,000 | 5.37 |
ZIP
|
2025-05-21
| 5.28 | 5.445 | 5.28 | 5.38 | 837,200 | 5.38 |
ZIP
|
2025-05-22
| 5.38 | 5.655 | 5.355 | 5.59 | 681,300 | 5.59 |
ZIP
|
2025-05-23
| 5.41 | 5.465 | 5.38 | 5.43 | 513,800 | 5.43 |
ZIP
|
2025-05-27
| 5.53 | 5.53 | 5.295 | 5.41 | 864,400 | 5.41 |
ZIP
|
2025-05-28
| 5.4 | 5.86 | 5.4 | 5.59 | 1,312,900 | 5.59 |
ZIP
|
2025-05-29
| 5.63 | 6.07 | 5.6 | 5.89 | 2,134,900 | 5.89 |
ZIP
|
2025-05-30
| 5.87 | 6.27 | 5.82 | 5.97 | 1,666,700 | 5.97 |
ZIP
|
2025-06-02
| 5.93 | 6.355 | 5.93 | 6.1 | 1,709,000 | 6.1 |
ZIP
|
2025-06-03
| 6.11 | 6.35 | 5.92 | 6.24 | 1,557,600 | 6.24 |
ZIP
|
2025-06-04
| 6.24 | 6.5 | 6.183 | 6.45 | 1,666,200 | 6.45 |
ZIP
|
2025-06-05
| 6.47 | 6.55 | 6.23 | 6.34 | 1,217,500 | 6.34 |
ZIP
|
2025-06-06
| 6.46 | 6.47 | 6.215 | 6.25 | 681,400 | 6.25 |
ZIP
|
2025-06-09
| 6.29 | 6.425 | 6.16 | 6.37 | 797,800 | 6.37 |
ZIP
|
2025-06-10
| 6.42 | 6.48 | 6.005 | 6.07 | 655,500 | 6.07 |
ZIP
|
2025-06-11
| 6.11 | 6.12 | 5.745 | 5.81 | 763,100 | 5.81 |
ZIP
|
2025-06-12
| 5.77 | 5.825 | 5.68 | 5.76 | 638,500 | 5.76 |
ZIP
|
2025-06-13
| 5.65 | 5.75 | 5.18 | 5.23 | 744,800 | 5.23 |
ZIP
|
2025-06-16
| 5.22 | 5.59 | 5.18 | 5.54 | 714,600 | 5.54 |
ZIP
|
2025-06-17
| 5.43 | 5.46 | 5.035 | 5.1 | 1,053,800 | 5.1 |
ZIP
|
2025-06-18
| 5.1 | 5.195 | 4.92 | 5.01 | 1,189,100 | 5.01 |
ZIP
|
2025-06-20
| 5.06 | 5.215 | 4.99 | 5.01 | 1,412,800 | 5.01 |
ZIP
|
2025-06-23
| 5.01 | 5.1 | 4.87 | 4.97 | 1,096,900 | 4.97 |
ZIP
|
2025-06-24
| 5.06 | 5.155 | 4.855 | 5.06 | 1,475,600 | 5.06 |
ZIP
|
2025-06-25
| 5.07 | 5.07 | 4.81 | 4.81 | 894,500 | 4.81 |
ZIP
|
2025-06-26
| 4.81 | 4.91 | 4.592 | 4.85 | 1,328,200 | 4.85 |
ZIP
|
2025-06-27
| 4.88 | 5.01 | 4.78 | 4.96 | 1,356,100 | 4.96 |
ZIP
|
2025-06-30
| 5.03 | 5.235 | 4.92 | 5.01 | 944,100 | 5.01 |
ZIP
|
2025-07-01
| 5 | 5.505 | 4.96 | 5.24 | 1,398,400 | 5.24 |
ZIP
|
2025-07-02
| 5.24 | 5.365 | 5.175 | 5.25 | 702,900 | 5.25 |
ZIP
|
2025-07-03
| 5.33 | 5.39 | 5.22 | 5.29 | 511,400 | 5.29 |
ZIP
|
2025-07-07
| 5.27 | 5.39 | 5.17 | 5.27 | 872,900 | 5.27 |
ZIP
|
2025-07-08
| 5.32 | 5.375 | 5.2 | 5.24 | 575,100 | 5.24 |
ZIP
|
2025-07-09
| 5.18 | 5.33 | 5.145 | 5.23 | 346,900 | 5.23 |
ZIP
|
2025-07-10
| 5.13 | 5.355 | 5.06 | 5.21 | 665,000 | 5.21 |
ZIP
|
2025-07-11
| 5.18 | 5.18 | 4.845 | 4.86 | 513,200 | 4.86 |
ZIP
|
2025-07-14
| 4.9 | 4.93 | 4.57 | 4.64 | 727,700 | 4.64 |
ZIP
|
2025-07-15
| 4.67 | 4.67 | 4.435 | 4.48 | 1,041,500 | 4.48 |
ZIP
|
2025-07-16
| 4.52 | 4.57 | 4.315 | 4.52 | 690,400 | 4.52 |
ZIP
|
2025-07-17
| 4.53 | 4.74 | 4.53 | 4.68 | 834,600 | 4.68 |
ZIP
|
2025-07-18
| 4.76 | 4.76 | 4.53 | 4.66 | 1,068,100 | 4.66 |
ZIP
|
2025-07-21
| 4.71 | 4.76 | 4.35 | 4.43 | 1,040,400 | 4.43 |
ZIP
|
2025-07-22
| 4.4 | 4.735 | 4.4 | 4.66 | 1,450,400 | 4.66 |
ZIP
|
2025-07-23
| 4.74 | 4.78 | 4.61 | 4.67 | 1,056,500 | 4.67 |
ZIP
|
2025-07-24
| 4.66 | 4.7 | 4.583 | 4.59 | 709,900 | 4.59 |
ZIP
|
2025-07-25
| 4.63 | 4.66 | 4.47 | 4.58 | 704,700 | 4.58 |
ZIP
|
2025-07-28
| 4.63 | 4.76 | 4.565 | 4.62 | 754,100 | 4.62 |
ZIP
|
2025-07-29
| 4.61 | 4.635 | 4.28 | 4.3 | 752,300 | 4.3 |
ZIP
|
2025-07-30
| 4.28 | 4.365 | 4.18 | 4.24 | 1,023,400 | 4.24 |
ZIP
|
2025-07-31
| 4.25 | 4.27 | 4.145 | 4.2 | 896,700 | 4.2 |
ZIP
|
2025-08-01
| 4.15 | 4.18 | 3.89 | 3.96 | 1,473,900 | 3.96 |
ZIP
|
2025-08-04
| 3.97 | 4.02 | 3.85 | 3.91 | 1,399,300 | 3.91 |
ZIP
|
2025-08-05
| 3.9 | 3.9 | 3.765 | 3.83 | 943,700 | 3.83 |
ZIP
|
2025-08-06
| 3.83 | 3.87 | 3.725 | 3.76 | 885,400 | 3.76 |
ZIP
|
2025-08-07
| 3.83 | 3.88 | 3.775 | 3.79 | 893,500 | 3.79 |
ZIP
|
2025-08-08
| 3.75 | 4.03 | 3.69 | 3.99 | 2,498,400 | 3.99 |
ZIP
|
2025-08-11
| 4 | 4.09 | 3.46 | 3.48 | 2,043,200 | 3.48 |
ZIP
|
2025-08-12
| 3.76 | 3.995 | 3.345 | 3.86 | 3,106,500 | 3.86 |
ZIP
|
2025-08-13
| 3.88 | 4.425 | 3.845 | 4.34 | 2,154,100 | 4.34 |
ZIP
|
2025-08-14
| 4.2 | 4.465 | 4.07 | 4.41 | 2,177,800 | 4.41 |
ZIP
|
2025-08-15
| 4.4 | 4.49 | 4.265 | 4.34 | 1,133,700 | 4.34 |
ZIP
|
2025-08-18
| 4.35 | 4.54 | 4.3 | 4.41 | 1,361,800 | 4.41 |
ZIP
|
2025-08-19
| 4.46 | 4.46 | 4.205 | 4.34 | 932,000 | 4.34 |
ZIP
|
2025-08-20
| 4.36 | 4.46 | 4.185 | 4.46 | 1,004,300 | 4.46 |
ZIP
|
2025-08-21
| 4.41 | 4.46 | 4.235 | 4.31 | 1,042,700 | 4.31 |
ZIP
|
2025-08-22
| 4.36 | 5.07 | 4.36 | 5.06 | 2,516,000 | 5.06 |
ZIP
|
2025-08-25
| 5.04 | 5.25 | 4.955 | 5.145 | 1,613,693 | 5.145 |
ZJK
|
2024-09-30
| 5.5 | 6 | 5 | 5 | 1,090,400 | 5 |
ZJK
|
2024-10-01
| 4.75 | 5.5 | 4.61 | 5 | 196,700 | 5 |
ZJK
|
2024-10-02
| 4.88 | 5.51 | 4.6 | 5.17 | 432,000 | 5.17 |
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.