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
|
2025-03-13
| 30.5 | 30.9 | 29.190001 | 29.75 | 435,500 | 29.75 |
ZK
|
2025-03-14
| 30.790001 | 31.59 | 30.309999 | 31.23 | 560,600 | 31.23 |
ZK
|
2025-03-17
| 31.01 | 31.245001 | 28.5 | 30.08 | 883,200 | 30.08 |
ZK
|
2025-03-18
| 30.4 | 30.459999 | 28.094999 | 28.74 | 906,100 | 28.74 |
ZK
|
2025-03-19
| 29 | 29.24 | 27.73 | 28.24 | 747,500 | 28.24 |
ZK
|
2025-03-20
| 27.77 | 27.860001 | 25.25 | 26.200001 | 1,381,500 | 26.200001 |
ZK
|
2025-03-21
| 26 | 27.48 | 25.940001 | 27.059999 | 839,700 | 27.059999 |
ZK
|
2025-03-24
| 27.4 | 27.4 | 25.51 | 25.65 | 808,600 | 25.65 |
ZK
|
2025-03-25
| 25.5 | 26.370001 | 25 | 26.16 | 628,100 | 26.16 |
ZK
|
2025-03-26
| 26.190001 | 26.25 | 25.450001 | 25.77 | 526,000 | 25.77 |
ZK
|
2025-03-27
| 25.719999 | 25.719999 | 24.16 | 24.799999 | 999,500 | 24.799999 |
ZK
|
2025-03-28
| 24.809999 | 24.84 | 23.950001 | 24.26 | 430,200 | 24.26 |
ZK
|
2025-03-31
| 24.110001 | 24.66 | 23.799999 | 24.09 | 462,700 | 24.09 |
ZK
|
2025-04-01
| 24.540001 | 24.690001 | 23.280001 | 23.969999 | 576,200 | 23.969999 |
ZK
|
2025-04-02
| 23.6 | 24.1 | 23.34 | 23.57 | 337,100 | 23.57 |
ZK
|
2025-04-03
| 22.98 | 23.82 | 22.799999 | 23.700001 | 394,400 | 23.700001 |
ZK
|
2025-04-04
| 22 | 22.41 | 20.42 | 21.299999 | 953,800 | 21.299999 |
ZK
|
2025-04-07
| 19.969999 | 21.73 | 19.299999 | 20.51 | 891,700 | 20.51 |
ZK
|
2025-04-08
| 21.33 | 21.42 | 18.700001 | 19.360001 | 1,262,500 | 19.360001 |
ZK
|
2025-04-09
| 19.469999 | 20.851999 | 18.35 | 20.27 | 1,057,200 | 20.27 |
ZK
|
2025-04-10
| 20.5 | 21.35 | 19.5 | 20.48 | 766,100 | 20.48 |
ZK
|
2025-04-11
| 21.370001 | 21.549999 | 19.99 | 20.83 | 511,600 | 20.83 |
ZK
|
2025-04-14
| 21.65 | 21.74 | 21 | 21.379999 | 714,800 | 21.379999 |
ZK
|
2025-04-15
| 20.959999 | 21.065001 | 19.368 | 19.49 | 782,700 | 19.49 |
ZK
|
2025-04-16
| 18.75 | 19.75 | 18.298 | 19.08 | 934,600 | 19.08 |
ZK
|
2025-04-17
| 19.200001 | 19.360001 | 18.625 | 18.98 | 391,700 | 18.98 |
ZK
|
2025-04-21
| 19.040001 | 19.120001 | 17.91 | 18.379999 | 506,800 | 18.379999 |
ZK
|
2025-04-22
| 19 | 20 | 18.280001 | 19.559999 | 897,400 | 19.559999 |
ZK
|
2025-04-23
| 20.219999 | 20.92 | 19.830999 | 20.549999 | 869,400 | 20.549999 |
ZK
|
2025-04-24
| 20.200001 | 20.559999 | 19.879999 | 20.370001 | 899,200 | 20.370001 |
ZK
|
2025-04-25
| 20 | 21.059999 | 19.74 | 21 | 664,600 | 21 |
ZK
|
2025-04-28
| 21.18 | 22.174999 | 20.98 | 22.02 | 776,600 | 22.02 |
ZK
|
2025-04-29
| 21.639999 | 21.950001 | 21.377001 | 21.76 | 307,200 | 21.76 |
ZK
|
2025-04-30
| 21.23 | 21.65 | 20.91 | 21.5 | 566,700 | 21.5 |
ZK
|
2025-05-01
| 21.85 | 21.85 | 21.129999 | 21.440001 | 318,200 | 21.440001 |
ZK
|
2025-05-02
| 22.1 | 22.870001 | 22.035 | 22.559999 | 600,700 | 22.559999 |
ZK
|
2025-05-05
| 22.299999 | 22.299999 | 21.865 | 22.07 | 345,400 | 22.07 |
ZK
|
2025-05-06
| 22.26 | 22.690001 | 22.1 | 22.59 | 313,500 | 22.59 |
ZK
|
2025-05-07
| 24.940001 | 25.200001 | 24.58 | 25.190001 | 4,986,200 | 25.190001 |
ZK
|
2025-05-08
| 25.299999 | 26.389999 | 25.290001 | 26.059999 | 2,128,000 | 26.059999 |
ZK
|
2025-05-09
| 26.83 | 28.139999 | 26.77 | 28.09 | 1,400,200 | 28.09 |
ZK
|
2025-05-12
| 28.52 | 28.889999 | 28.17 | 28.790001 | 1,140,300 | 28.790001 |
ZK
|
2025-05-13
| 28.32 | 28.68 | 28.09 | 28.6 | 692,900 | 28.6 |
ZK
|
2025-05-14
| 28.5 | 29.15 | 28.450001 | 28.780001 | 764,200 | 28.780001 |
ZK
|
2025-05-15
| 28.860001 | 29.67 | 27.219999 | 28.92 | 1,579,900 | 28.92 |
ZK
|
2025-05-16
| 29.34 | 29.434999 | 28.450001 | 29.34 | 1,124,900 | 29.34 |
ZK
|
2025-05-19
| 28.709999 | 29.26 | 28.434999 | 28.65 | 625,600 | 28.65 |
ZK
|
2025-05-20
| 29.5 | 29.67 | 28.5 | 28.530001 | 642,800 | 28.530001 |
ZK
|
2025-05-21
| 29.08 | 30.299999 | 29.02 | 29.610001 | 831,900 | 29.610001 |
ZK
|
2025-05-22
| 29.17 | 29.959999 | 29.120001 | 29.4 | 760,700 | 29.4 |
ZK
|
2025-05-23
| 29.200001 | 29.799999 | 29.1 | 29.17 | 565,100 | 29.17 |
ZK
|
2025-05-27
| 27.4 | 28.200001 | 27.25 | 27.4 | 662,800 | 27.4 |
ZK
|
2025-05-28
| 27.190001 | 27.26 | 26.25 | 26.299999 | 599,100 | 26.299999 |
ZK
|
2025-05-29
| 26.549999 | 26.92 | 26.299999 | 26.59 | 658,000 | 26.59 |
ZK
|
2025-05-30
| 26.4 | 26.507999 | 26.014999 | 26.290001 | 443,800 | 26.290001 |
ZK
|
2025-06-02
| 26.200001 | 26.790001 | 26.129999 | 26.76 | 309,800 | 26.76 |
ZK
|
2025-06-03
| 26.76 | 26.83 | 26.459999 | 26.67 | 356,100 | 26.67 |
ZK
|
2025-06-04
| 27.01 | 27.4 | 26.723 | 26.799999 | 409,200 | 26.799999 |
ZK
|
2025-06-05
| 26.84 | 27.145 | 26.6 | 26.68 | 351,300 | 26.68 |
ZK
|
2025-06-06
| 26.65 | 26.65 | 25.924999 | 26.389999 | 580,300 | 26.389999 |
ZK
|
2025-06-09
| 26.59 | 26.59 | 26.08 | 26.17 | 545,600 | 26.17 |
ZK
|
2025-06-10
| 26.17 | 26.43 | 26.120001 | 26.24 | 400,700 | 26.24 |
ZK
|
2025-06-11
| 26.66 | 26.799999 | 26.145 | 26.51 | 488,700 | 26.51 |
ZK
|
2025-06-12
| 26.43 | 26.43 | 26.030001 | 26.299999 | 316,600 | 26.299999 |
ZK
|
2025-06-13
| 26 | 26.334999 | 25.9 | 25.91 | 396,900 | 25.91 |
ZK
|
2025-06-16
| 26.51 | 26.68 | 26 | 26.15 | 404,500 | 26.15 |
ZK
|
2025-06-17
| 26.049999 | 26.379999 | 26.02 | 26.1 | 325,400 | 26.1 |
ZK
|
2025-06-18
| 26.01 | 26.139999 | 25.870001 | 25.950001 | 299,100 | 25.950001 |
ZK
|
2025-06-20
| 26.07 | 26.190001 | 25.940001 | 25.940001 | 933,300 | 25.940001 |
ZK
|
2025-06-23
| 25.98 | 26.24 | 25.9 | 26 | 353,300 | 26 |
ZK
|
2025-06-24
| 26.48 | 26.535 | 26.129999 | 26.5 | 444,200 | 26.5 |
ZK
|
2025-06-25
| 26.5 | 26.5 | 26.040001 | 26.32 | 260,700 | 26.32 |
ZK
|
2025-06-26
| 26.280001 | 26.85 | 26.01 | 26.41 | 762,700 | 26.41 |
ZK
|
2025-06-27
| 26.540001 | 26.549999 | 25.99 | 26.17 | 896,700 | 26.17 |
ZK
|
2025-06-30
| 25.959999 | 26.025 | 25.275 | 25.5 | 1,071,800 | 25.5 |
ZK
|
2025-07-01
| 26.01 | 26.43 | 25.5 | 25.639999 | 300,900 | 25.639999 |
ZK
|
2025-07-02
| 25.549999 | 25.9 | 25.549999 | 25.74 | 269,900 | 25.74 |
ZK
|
2025-07-03
| 25.73 | 26.041 | 25.58 | 25.959999 | 104,200 | 25.959999 |
ZK
|
2025-07-07
| 25.780001 | 26.18 | 25.739 | 25.969999 | 156,700 | 25.969999 |
ZK
|
2025-07-08
| 26.07 | 26.370001 | 25.98 | 26.17 | 200,800 | 26.17 |
ZK
|
2025-07-09
| 26.27 | 26.370001 | 25.969999 | 25.969999 | 269,700 | 25.969999 |
ZK
|
2025-07-10
| 26.379999 | 27.16 | 26.35 | 27.139999 | 367,300 | 27.139999 |
ZK
|
2025-07-11
| 27 | 27.59 | 26.905001 | 27.469999 | 255,600 | 27.469999 |
ZK
|
2025-07-14
| 27.530001 | 28.17 | 27.4 | 27.82 | 257,700 | 27.82 |
ZK
|
2025-07-15
| 27.745001 | 28.870001 | 27.690001 | 28.48 | 1,083,600 | 28.48 |
ZK
|
2025-07-16
| 28.43 | 29.780001 | 28.257 | 29.76 | 755,600 | 29.76 |
ZK
|
2025-07-17
| 29.67 | 30.33 | 29.475 | 30.18 | 529,100 | 30.18 |
ZK
|
2025-07-18
| 30.18 | 30.360001 | 29.82 | 30.07 | 459,700 | 30.07 |
ZK
|
2025-07-21
| 29 | 29.575001 | 28.639999 | 28.99 | 482,800 | 28.99 |
ZK
|
2025-07-22
| 28.99 | 29.495001 | 28.9 | 29.23 | 286,400 | 29.23 |
ZK
|
2025-07-23
| 29.450001 | 29.666 | 29.26 | 29.32 | 319,100 | 29.32 |
ZK
|
2025-07-24
| 29.33 | 29.700001 | 29.225 | 29.66 | 262,100 | 29.66 |
ZK
|
2025-07-25
| 29.700001 | 29.780001 | 29.48 | 29.629999 | 199,100 | 29.629999 |
ZK
|
2025-07-28
| 29.799999 | 29.85 | 29.41 | 29.559999 | 191,700 | 29.559999 |
ZK
|
2025-07-29
| 29.780001 | 29.780001 | 29.25 | 29.290001 | 226,700 | 29.290001 |
ZK
|
2025-07-30
| 29.290001 | 29.290001 | 28.280001 | 28.549999 | 192,600 | 28.549999 |
ZK
|
2025-07-31
| 28.51 | 28.879999 | 28.040001 | 28.24 | 242,300 | 28.24 |
ZK
|
2025-08-01
| 27.200001 | 28.17 | 27.08 | 28 | 138,800 | 28 |
ZK
|
2025-08-04
| 28.360001 | 28.549999 | 28.120001 | 28.370001 | 166,800 | 28.370001 |
ZK
|
2025-08-05
| 28.370001 | 28.58 | 28.02 | 28.34 | 153,400 | 28.34 |
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.