symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-25 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
⌀ |
|---|---|---|---|---|---|---|---|
ZK
|
2024-05-23
| 26.1 | 26.99 | 25.82 | 25.92 | 448,700 | 25.92 |
ZK
|
2024-05-24
| 26.129999 | 26.360001 | 23.17 | 23.379999 | 1,109,800 | 23.379999 |
ZK
|
2024-05-28
| 23.82 | 24.83 | 22.26 | 24.629999 | 1,379,500 | 24.629999 |
ZK
|
2024-05-29
| 24.23 | 24.73 | 23.459999 | 23.52 | 379,100 | 23.52 |
ZK
|
2024-05-30
| 23.52 | 25.66 | 23.25 | 24.639999 | 786,400 | 24.639999 |
ZK
|
2024-05-31
| 24.559999 | 25.49 | 24.1 | 25.200001 | 247,600 | 25.200001 |
ZK
|
2024-06-03
| 25.59 | 25.950001 | 24.82 | 25.620001 | 288,200 | 25.620001 |
ZK
|
2024-06-04
| 25.809999 | 26.299999 | 25.280001 | 25.67 | 535,400 | 25.67 |
ZK
|
2024-06-05
| 25.67 | 26.4 | 23.57 | 23.84 | 660,400 | 23.84 |
ZK
|
2024-06-06
| 23.940001 | 24.690001 | 23.540001 | 24.040001 | 362,000 | 24.040001 |
ZK
|
2024-06-07
| 23.99 | 24.4 | 23.6 | 23.74 | 278,500 | 23.74 |
ZK
|
2024-06-10
| 23.700001 | 24.9 | 23.125 | 23.66 | 318,500 | 23.66 |
ZK
|
2024-06-11
| 24.559999 | 24.68 | 21.42 | 22.120001 | 1,328,500 | 22.120001 |
ZK
|
2024-06-12
| 22.049999 | 23 | 20.26 | 22.02 | 1,203,100 | 22.02 |
ZK
|
2024-06-13
| 22.120001 | 22.389999 | 21.389999 | 21.389999 | 344,800 | 21.389999 |
ZK
|
2024-06-14
| 21.209999 | 21.389999 | 20.375 | 21.059999 | 481,300 | 21.059999 |
ZK
|
2024-06-17
| 20.959999 | 21.205 | 20.040001 | 20.469999 | 349,500 | 20.469999 |
ZK
|
2024-06-18
| 20.379999 | 21.66 | 20.370001 | 21.379999 | 195,900 | 21.379999 |
ZK
|
2024-06-20
| 21.83 | 22.549999 | 20.74 | 22.530001 | 358,800 | 22.530001 |
ZK
|
2024-06-21
| 21.83 | 22.110001 | 21.15 | 21.16 | 209,800 | 21.16 |
ZK
|
2024-06-24
| 21.07 | 21.620001 | 21.01 | 21.26 | 300,900 | 21.26 |
ZK
|
2024-06-25
| 21.08 | 21.4 | 21 | 21.280001 | 179,900 | 21.280001 |
ZK
|
2024-06-26
| 21.01 | 22.09 | 21 | 21.65 | 235,600 | 21.65 |
ZK
|
2024-06-27
| 21.540001 | 21.540001 | 20.049999 | 20.18 | 253,500 | 20.18 |
ZK
|
2024-06-28
| 20.209999 | 20.393 | 18.33 | 18.84 | 914,200 | 18.84 |
ZK
|
2024-07-01
| 19.190001 | 19.32 | 16.889999 | 18.24 | 1,889,600 | 18.24 |
ZK
|
2024-07-02
| 18.15 | 18.49 | 17.620001 | 18 | 320,100 | 18 |
ZK
|
2024-07-03
| 18.299999 | 19.91 | 18.15 | 19.67 | 773,700 | 19.67 |
ZK
|
2024-07-05
| 19.34 | 19.469999 | 17.6 | 17.950001 | 687,400 | 17.950001 |
ZK
|
2024-07-08
| 17.950001 | 18.280001 | 17.68 | 17.68 | 404,800 | 17.68 |
ZK
|
2024-07-09
| 17.610001 | 18.16 | 17.011999 | 17.889999 | 290,500 | 17.889999 |
ZK
|
2024-07-10
| 17.969999 | 18.43 | 17.122 | 18.299999 | 496,300 | 18.299999 |
ZK
|
2024-07-11
| 18.5 | 19.5 | 18.450001 | 19.15 | 501,400 | 19.15 |
ZK
|
2024-07-12
| 19.41 | 19.700001 | 18.98 | 19.540001 | 239,600 | 19.540001 |
ZK
|
2024-07-15
| 19.120001 | 19.860001 | 18.219999 | 19 | 360,500 | 19 |
ZK
|
2024-07-16
| 19 | 19.879999 | 18.792 | 19.629999 | 296,900 | 19.629999 |
ZK
|
2024-07-17
| 19.41 | 19.41 | 18.33 | 18.709999 | 213,400 | 18.709999 |
ZK
|
2024-07-18
| 18.700001 | 19.084 | 17.950001 | 18.32 | 141,100 | 18.32 |
ZK
|
2024-07-19
| 18.09 | 18.24 | 17.629999 | 17.700001 | 154,500 | 17.700001 |
ZK
|
2024-07-22
| 17.83 | 18.940001 | 17.709999 | 18.780001 | 290,700 | 18.780001 |
ZK
|
2024-07-23
| 18.25 | 19.705 | 17.940001 | 18.629999 | 687,600 | 18.629999 |
ZK
|
2024-07-24
| 18.18 | 18.18 | 17.049999 | 17.190001 | 360,100 | 17.190001 |
ZK
|
2024-07-25
| 17.51 | 17.799999 | 16.799999 | 17.27 | 331,700 | 17.27 |
ZK
|
2024-07-26
| 17.48 | 17.799999 | 17.110001 | 17.25 | 376,700 | 17.25 |
ZK
|
2024-07-29
| 17.41 | 17.99 | 17.299999 | 17.82 | 240,200 | 17.82 |
ZK
|
2024-07-30
| 17.620001 | 17.889999 | 16.969999 | 17 | 289,000 | 17 |
ZK
|
2024-07-31
| 17.440001 | 17.610001 | 16.73 | 16.98 | 192,000 | 16.98 |
ZK
|
2024-08-01
| 17.02 | 17.110001 | 15.35 | 15.38 | 432,800 | 15.38 |
ZK
|
2024-08-02
| 14.96 | 15.39 | 14.5 | 15.3 | 266,800 | 15.3 |
ZK
|
2024-08-05
| 14.31 | 15.4 | 14.2 | 14.76 | 338,400 | 14.76 |
ZK
|
2024-08-06
| 14.74 | 16.18 | 14.5 | 15.99 | 300,300 | 15.99 |
ZK
|
2024-08-07
| 16.1 | 16.1 | 15.03 | 15.1 | 137,100 | 15.1 |
ZK
|
2024-08-08
| 15.25 | 15.64 | 14.79 | 15.23 | 178,700 | 15.23 |
ZK
|
2024-08-09
| 15.3 | 15.33 | 13.41 | 13.52 | 629,000 | 13.52 |
ZK
|
2024-08-12
| 13.63 | 14.98 | 13 | 14.36 | 710,000 | 14.36 |
ZK
|
2024-08-13
| 14.57 | 15.66 | 14.45 | 15.35 | 466,400 | 15.35 |
ZK
|
2024-08-14
| 15.66 | 15.95 | 14.92 | 14.97 | 355,100 | 14.97 |
ZK
|
2024-08-15
| 15.18 | 15.65 | 15.13 | 15.5 | 246,300 | 15.5 |
ZK
|
2024-08-16
| 15.7 | 15.85 | 15.12 | 15.68 | 157,500 | 15.68 |
ZK
|
2024-08-19
| 16 | 17.139999 | 15.98 | 16.59 | 766,100 | 16.59 |
ZK
|
2024-08-20
| 16.51 | 16.605 | 14.93 | 15.22 | 494,000 | 15.22 |
ZK
|
2024-08-21
| 15.59 | 16.98 | 14.75 | 16.85 | 910,300 | 16.85 |
ZK
|
2024-08-22
| 16.879999 | 18.370001 | 16.299999 | 18.040001 | 1,030,700 | 18.040001 |
ZK
|
2024-08-23
| 18.209999 | 18.709999 | 16.82 | 17 | 490,800 | 17 |
ZK
|
2024-08-26
| 16.879999 | 16.9 | 15.79 | 16.02 | 404,300 | 16.02 |
ZK
|
2024-08-27
| 16.15 | 17.27 | 16.086 | 16.75 | 335,400 | 16.75 |
ZK
|
2024-08-28
| 16.799999 | 17 | 15 | 15.1 | 445,700 | 15.1 |
ZK
|
2024-08-29
| 15.39 | 16.4 | 15.2 | 16.200001 | 510,900 | 16.200001 |
ZK
|
2024-08-30
| 16.6 | 18 | 16.02 | 16.18 | 864,300 | 16.18 |
ZK
|
2024-09-03
| 16 | 17.040001 | 15.8 | 15.95 | 447,300 | 15.95 |
ZK
|
2024-09-04
| 15.89 | 16.48 | 15.51 | 15.62 | 266,300 | 15.62 |
ZK
|
2024-09-05
| 15.76 | 17.450001 | 15.6 | 16.98 | 739,000 | 16.98 |
ZK
|
2024-09-06
| 16.940001 | 17 | 15.28 | 15.32 | 610,700 | 15.32 |
ZK
|
2024-09-09
| 15.66 | 16.040001 | 15.46 | 15.88 | 242,000 | 15.88 |
ZK
|
2024-09-10
| 15.73 | 16.860001 | 15.73 | 16.290001 | 440,400 | 16.290001 |
ZK
|
2024-09-11
| 16.74 | 16.98 | 16.049999 | 16.92 | 230,800 | 16.92 |
ZK
|
2024-09-12
| 16.870001 | 16.870001 | 16.190001 | 16.35 | 267,400 | 16.35 |
ZK
|
2024-09-13
| 16.299999 | 16.540001 | 15.9 | 15.98 | 234,500 | 15.98 |
ZK
|
2024-09-16
| 15.86 | 15.88 | 15.45 | 15.75 | 224,500 | 15.75 |
ZK
|
2024-09-17
| 15.95 | 16.620001 | 15.79 | 16.120001 | 426,700 | 16.120001 |
ZK
|
2024-09-18
| 16.25 | 16.309999 | 15.12 | 15.16 | 444,700 | 15.16 |
ZK
|
2024-09-19
| 15.61 | 16.84 | 15.35 | 16.450001 | 1,126,200 | 16.450001 |
ZK
|
2024-09-20
| 16.809999 | 16.85 | 15.5 | 16.209999 | 672,300 | 16.209999 |
ZK
|
2024-09-23
| 15.92 | 16.68 | 15.47 | 16.48 | 457,700 | 16.48 |
ZK
|
2024-09-24
| 17.5 | 18.6 | 17.108 | 18.09 | 1,190,100 | 18.09 |
ZK
|
2024-09-25
| 17.540001 | 17.82 | 16.950001 | 17.469999 | 620,900 | 17.469999 |
ZK
|
2024-09-26
| 18.799999 | 19.16 | 17.666 | 18.33 | 1,449,100 | 18.33 |
ZK
|
2024-09-27
| 18.780001 | 21.860001 | 18.766001 | 21.09 | 2,594,500 | 21.09 |
ZK
|
2024-09-30
| 24.76 | 25.299999 | 22.16 | 22.290001 | 3,221,600 | 22.290001 |
ZK
|
2024-10-01
| 23.15 | 24.610001 | 22.365 | 24.610001 | 1,795,800 | 24.610001 |
ZK
|
2024-10-02
| 27.23 | 27.65 | 25.4 | 25.950001 | 3,117,200 | 25.950001 |
ZK
|
2024-10-03
| 24.75 | 26.33 | 24.049999 | 25.809999 | 1,231,900 | 25.809999 |
ZK
|
2024-10-04
| 26.690001 | 27.48 | 25.030001 | 25.91 | 1,321,000 | 25.91 |
ZK
|
2024-10-07
| 27.219999 | 31.5 | 26.209999 | 26.950001 | 4,089,500 | 26.950001 |
ZK
|
2024-10-08
| 24.48 | 26.23 | 24 | 26.01 | 1,531,300 | 26.01 |
ZK
|
2024-10-09
| 25.35 | 25.9 | 24.209999 | 25.15 | 1,101,300 | 25.15 |
ZK
|
2024-10-10
| 25.450001 | 25.83 | 24.219999 | 24.559999 | 849,400 | 24.559999 |
ZK
|
2024-10-11
| 23.639999 | 24.4 | 22.84 | 23.85 | 961,800 | 23.85 |
ZK
|
2024-10-14
| 23.299999 | 23.35 | 22.23 | 22.98 | 1,013,800 | 22.98 |
ZK
|
2024-10-15
| 22.18 | 22.700001 | 21.610001 | 21.9 | 1,008,000 | 21.9 |
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.