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
|
2024-10-16
| 22.1 | 22.540001 | 21.620001 | 22.540001 | 796,100 | 22.540001 |
ZK
|
2024-10-17
| 22.25 | 22.4 | 20.711 | 21.17 | 1,116,400 | 21.17 |
ZK
|
2024-10-18
| 22.26 | 22.84 | 21.639999 | 22.309999 | 926,100 | 22.309999 |
ZK
|
2024-10-21
| 21.91 | 22.34 | 21.523001 | 22 | 600,000 | 22 |
ZK
|
2024-10-22
| 22.17 | 23.82 | 22.17 | 23.23 | 878,100 | 23.23 |
ZK
|
2024-10-23
| 23.639999 | 23.799999 | 21.752001 | 22.15 | 1,107,800 | 22.15 |
ZK
|
2024-10-24
| 22.18 | 23.379999 | 22.165001 | 23.110001 | 603,900 | 23.110001 |
ZK
|
2024-10-25
| 23.459999 | 29.110001 | 23.459999 | 28.85 | 2,669,300 | 28.85 |
ZK
|
2024-10-28
| 28.68 | 29.6 | 27.440001 | 29.08 | 1,828,600 | 29.08 |
ZK
|
2024-10-29
| 29 | 29.030001 | 26.33 | 26.52 | 882,900 | 26.52 |
ZK
|
2024-10-30
| 26.120001 | 26.73 | 24.950001 | 26.370001 | 667,300 | 26.370001 |
ZK
|
2024-10-31
| 25.9 | 25.9 | 24.049999 | 25.110001 | 750,400 | 25.110001 |
ZK
|
2024-11-01
| 25.58 | 25.99 | 24.99 | 25.41 | 462,400 | 25.41 |
ZK
|
2024-11-04
| 25.940001 | 27.58 | 25.18 | 25.35 | 1,174,100 | 25.35 |
ZK
|
2024-11-05
| 25.59 | 27.26 | 25.59 | 26.629999 | 972,300 | 26.629999 |
ZK
|
2024-11-06
| 25.99 | 25.99 | 23.549999 | 25.040001 | 1,098,300 | 25.040001 |
ZK
|
2024-11-07
| 26.870001 | 26.889999 | 24.67 | 25.469999 | 1,525,300 | 25.469999 |
ZK
|
2024-11-08
| 25 | 25.07 | 23.940001 | 24.83 | 954,100 | 24.83 |
ZK
|
2024-11-11
| 25.209999 | 28.6 | 25.209999 | 28.360001 | 1,344,200 | 28.360001 |
ZK
|
2024-11-12
| 26.879999 | 29.365 | 25.799999 | 26 | 2,116,500 | 26 |
ZK
|
2024-11-13
| 28.469999 | 31.198 | 27.6 | 29.139999 | 3,036,600 | 29.139999 |
ZK
|
2024-11-14
| 26.32 | 26.5 | 21.33 | 22.24 | 5,110,900 | 22.24 |
ZK
|
2024-11-15
| 22.91 | 22.91 | 20.25 | 20.34 | 2,645,000 | 20.34 |
ZK
|
2024-11-18
| 21.34 | 22.26 | 20.5 | 21.219999 | 1,438,800 | 21.219999 |
ZK
|
2024-11-19
| 21.610001 | 21.860001 | 20.559999 | 20.940001 | 819,000 | 20.940001 |
ZK
|
2024-11-20
| 20.889999 | 22.754999 | 20.879999 | 22.719999 | 926,600 | 22.719999 |
ZK
|
2024-11-21
| 22.25 | 22.389999 | 21.32 | 22.1 | 717,300 | 22.1 |
ZK
|
2024-11-22
| 21.59 | 22.559999 | 21.120001 | 22.4 | 952,800 | 22.4 |
ZK
|
2024-11-25
| 22.780001 | 23.5 | 22.5 | 23.360001 | 727,000 | 23.360001 |
ZK
|
2024-11-26
| 22.66 | 22.860001 | 22 | 22.360001 | 546,000 | 22.360001 |
ZK
|
2024-11-27
| 23.280001 | 24.379999 | 21.950001 | 22.440001 | 959,700 | 22.440001 |
ZK
|
2024-11-29
| 22.950001 | 23.719999 | 22.549999 | 23.43 | 472,800 | 23.43 |
ZK
|
2024-12-02
| 24.1 | 24.35 | 23.42 | 23.959999 | 790,800 | 23.959999 |
ZK
|
2024-12-03
| 23.799999 | 24.459999 | 23.700001 | 24.26 | 553,400 | 24.26 |
ZK
|
2024-12-04
| 24.459999 | 26.33 | 24.08 | 26.120001 | 869,200 | 26.120001 |
ZK
|
2024-12-05
| 25.73 | 26.344999 | 24.889999 | 25.17 | 409,700 | 25.17 |
ZK
|
2024-12-06
| 25.93 | 26.25 | 24.389999 | 25.99 | 615,600 | 25.99 |
ZK
|
2024-12-09
| 27.65 | 30.280001 | 26.620001 | 29.469999 | 1,922,100 | 29.469999 |
ZK
|
2024-12-10
| 27.99 | 28.5 | 27.111 | 28.209999 | 743,500 | 28.209999 |
ZK
|
2024-12-11
| 27.98 | 28.440001 | 26.799999 | 28.299999 | 697,700 | 28.299999 |
ZK
|
2024-12-12
| 28.34 | 28.66 | 27.469999 | 28.190001 | 1,004,700 | 28.190001 |
ZK
|
2024-12-13
| 27.75 | 27.91 | 26.9 | 27.67 | 392,700 | 27.67 |
ZK
|
2024-12-16
| 27.1 | 27.280001 | 26.27 | 27 | 525,800 | 27 |
ZK
|
2024-12-17
| 26.950001 | 29.295 | 26.400999 | 28.870001 | 700,700 | 28.870001 |
ZK
|
2024-12-18
| 28.540001 | 28.719999 | 27.1 | 27.1 | 480,200 | 27.1 |
ZK
|
2024-12-19
| 27.35 | 28.34 | 26.985001 | 27.309999 | 422,000 | 27.309999 |
ZK
|
2024-12-20
| 27.360001 | 27.950001 | 26.85 | 27.549999 | 1,757,700 | 27.549999 |
ZK
|
2024-12-23
| 27.85 | 30.450001 | 27.052 | 30.450001 | 990,100 | 30.450001 |
ZK
|
2024-12-24
| 30.25 | 30.870001 | 29.360001 | 29.73 | 472,500 | 29.73 |
ZK
|
2024-12-26
| 29.799999 | 32.759998 | 29.110001 | 32.299999 | 974,600 | 32.299999 |
ZK
|
2024-12-27
| 32 | 32.099998 | 28.52 | 29.200001 | 942,800 | 29.200001 |
ZK
|
2024-12-30
| 28.93 | 29.1 | 27.639999 | 28.25 | 475,500 | 28.25 |
ZK
|
2024-12-31
| 28.4 | 29.5 | 27.73 | 28.379999 | 430,600 | 28.379999 |
ZK
|
2025-01-02
| 27.91 | 28.07 | 26.08 | 27.120001 | 628,400 | 27.120001 |
ZK
|
2025-01-03
| 27.42 | 28.68 | 27.34 | 28.43 | 369,900 | 28.43 |
ZK
|
2025-01-06
| 29.459999 | 29.610001 | 27.639999 | 27.68 | 335,900 | 27.68 |
ZK
|
2025-01-07
| 27.860001 | 28.975 | 27.82 | 28.610001 | 370,700 | 28.610001 |
ZK
|
2025-01-08
| 28.07 | 28.573999 | 27.540001 | 28.360001 | 433,600 | 28.360001 |
ZK
|
2025-01-10
| 28 | 28.459999 | 27.58 | 27.790001 | 297,300 | 27.790001 |
ZK
|
2025-01-13
| 27.16 | 27.33 | 26.556 | 27.16 | 315,900 | 27.16 |
ZK
|
2025-01-14
| 28.190001 | 28.219999 | 25.83 | 26.15 | 543,400 | 26.15 |
ZK
|
2025-01-15
| 26.6 | 26.879999 | 25.68 | 25.74 | 514,100 | 25.74 |
ZK
|
2025-01-16
| 25.799999 | 26.42 | 25.42 | 25.49 | 261,500 | 25.49 |
ZK
|
2025-01-17
| 25.5 | 25.860001 | 24.625 | 25.49 | 459,600 | 25.49 |
ZK
|
2025-01-21
| 26.1 | 26.49 | 25.59 | 26.48 | 476,500 | 26.48 |
ZK
|
2025-01-22
| 26.200001 | 26.610001 | 25.5 | 26.26 | 506,800 | 26.26 |
ZK
|
2025-01-23
| 26.15 | 26.66 | 25.030001 | 25.32 | 323,600 | 25.32 |
ZK
|
2025-01-24
| 25.6 | 26.190001 | 24.950001 | 25.950001 | 288,900 | 25.950001 |
ZK
|
2025-01-27
| 25.5 | 26.365 | 25 | 25.99 | 721,900 | 25.99 |
ZK
|
2025-01-28
| 26.1 | 26.1 | 24.209999 | 25.01 | 518,500 | 25.01 |
ZK
|
2025-01-29
| 25.389999 | 25.389999 | 24.667 | 25.01 | 355,800 | 25.01 |
ZK
|
2025-01-30
| 25.309999 | 27.34 | 25.200001 | 26.42 | 471,400 | 26.42 |
ZK
|
2025-01-31
| 26.49 | 27.65 | 26.049999 | 26.139999 | 610,600 | 26.139999 |
ZK
|
2025-02-03
| 25.290001 | 26.1 | 24.903 | 25.030001 | 382,100 | 25.030001 |
ZK
|
2025-02-04
| 25.969999 | 26.33 | 25.190001 | 25.25 | 567,800 | 25.25 |
ZK
|
2025-02-05
| 25.09 | 25.309999 | 24.66 | 25.139999 | 325,500 | 25.139999 |
ZK
|
2025-02-06
| 25.799999 | 27.450001 | 25.700001 | 27 | 1,037,800 | 27 |
ZK
|
2025-02-07
| 27.790001 | 28.5 | 25.799999 | 26.52 | 920,900 | 26.52 |
ZK
|
2025-02-10
| 27 | 27.193001 | 25.48 | 25.73 | 504,400 | 25.73 |
ZK
|
2025-02-11
| 25.1 | 25.379999 | 24.219999 | 24.33 | 493,100 | 24.33 |
ZK
|
2025-02-12
| 24.82 | 25.299999 | 24.389999 | 24.790001 | 413,100 | 24.790001 |
ZK
|
2025-02-13
| 24.66 | 25.299999 | 24.5 | 24.85 | 681,400 | 24.85 |
ZK
|
2025-02-14
| 25.959999 | 26.540001 | 25.01 | 26.33 | 1,053,200 | 26.33 |
ZK
|
2025-02-18
| 26.9 | 26.950001 | 24.860001 | 25.299999 | 779,600 | 25.299999 |
ZK
|
2025-02-19
| 25.549999 | 26.5 | 25.25 | 25.299999 | 613,000 | 25.299999 |
ZK
|
2025-02-20
| 25.870001 | 26.139999 | 24.209999 | 24.5 | 644,000 | 24.5 |
ZK
|
2025-02-21
| 25.02 | 25.799999 | 24.42 | 24.469999 | 648,700 | 24.469999 |
ZK
|
2025-02-24
| 24.559999 | 24.559999 | 23.01 | 23.629999 | 612,500 | 23.629999 |
ZK
|
2025-02-25
| 24.209999 | 24.209999 | 23.059 | 23.709999 | 381,300 | 23.709999 |
ZK
|
2025-02-26
| 24.27 | 25.98 | 24.26 | 25.16 | 690,000 | 25.16 |
ZK
|
2025-02-27
| 25.129999 | 28.254999 | 25.129999 | 26.25 | 1,167,400 | 26.25 |
ZK
|
2025-02-28
| 24.379999 | 27 | 24.18 | 26.85 | 834,500 | 26.85 |
ZK
|
2025-03-03
| 26.82 | 27.25 | 24.66 | 25.08 | 625,500 | 25.08 |
ZK
|
2025-03-04
| 25.040001 | 26.84 | 25.030001 | 25.969999 | 637,600 | 25.969999 |
ZK
|
2025-03-05
| 26.450001 | 28.799999 | 26.424999 | 28.620001 | 828,100 | 28.620001 |
ZK
|
2025-03-06
| 28.620001 | 30.65 | 28.5 | 30.01 | 1,314,700 | 30.01 |
ZK
|
2025-03-07
| 30 | 32.080002 | 29.780001 | 31.360001 | 711,500 | 31.360001 |
ZK
|
2025-03-10
| 30.4 | 30.5 | 27.299999 | 27.719999 | 936,000 | 27.719999 |
ZK
|
2025-03-11
| 29.26 | 33.319 | 29.040001 | 32.84 | 1,437,000 | 32.84 |
ZK
|
2025-03-12
| 31.5 | 31.559999 | 29.940001 | 30.84 | 864,100 | 30.84 |
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.