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
⌀ |
|---|---|---|---|---|---|---|---|
ZKIN
|
2019-07-30
| 1.29 | 1.3 | 1.26 | 1.28 | 56,400 | 1.28 |
ZKIN
|
2019-07-31
| 1.29 | 1.32 | 1.26 | 1.26 | 55,700 | 1.26 |
ZKIN
|
2019-08-01
| 1.29 | 1.29 | 1.15 | 1.21 | 253,000 | 1.21 |
ZKIN
|
2019-08-02
| 1.2 | 1.24 | 1.166 | 1.22 | 59,100 | 1.22 |
ZKIN
|
2019-08-05
| 1.16 | 1.19 | 1.05 | 1.13 | 144,500 | 1.13 |
ZKIN
|
2019-08-06
| 1.15 | 1.15 | 1.06 | 1.1 | 40,600 | 1.1 |
ZKIN
|
2019-08-07
| 1.08 | 1.11 | 1.06 | 1.07 | 46,500 | 1.07 |
ZKIN
|
2019-08-08
| 1.08 | 1.19 | 1.08 | 1.16 | 73,700 | 1.16 |
ZKIN
|
2019-08-09
| 1.19 | 1.24 | 1.13 | 1.22 | 146,300 | 1.22 |
ZKIN
|
2019-08-12
| 1.166 | 1.38 | 1.166 | 1.35 | 243,400 | 1.35 |
ZKIN
|
2019-08-13
| 1.342 | 1.5 | 1.337 | 1.4 | 290,600 | 1.4 |
ZKIN
|
2019-08-14
| 1.45 | 1.45 | 1.3 | 1.38 | 66,200 | 1.38 |
ZKIN
|
2019-08-15
| 1.38 | 1.38 | 1.27 | 1.3 | 47,200 | 1.3 |
ZKIN
|
2019-08-16
| 1.35 | 1.35 | 1.27 | 1.31 | 41,900 | 1.31 |
ZKIN
|
2019-08-19
| 1.35 | 1.35 | 1.28 | 1.35 | 19,000 | 1.35 |
ZKIN
|
2019-08-20
| 1.35 | 1.39 | 1.3 | 1.313 | 27,800 | 1.313 |
ZKIN
|
2019-08-21
| 1.35 | 1.38 | 1.28 | 1.336 | 88,200 | 1.336 |
ZKIN
|
2019-08-22
| 1.31 | 1.35 | 1.3 | 1.32 | 15,800 | 1.32 |
ZKIN
|
2019-08-23
| 1.32 | 1.4 | 1.3 | 1.38 | 136,900 | 1.38 |
ZKIN
|
2019-08-26
| 1.41 | 1.45 | 1.37 | 1.375 | 133,100 | 1.375 |
ZKIN
|
2019-08-27
| 1.37 | 1.44 | 1.36 | 1.4 | 56,300 | 1.4 |
ZKIN
|
2019-08-28
| 1.4 | 1.55 | 1.387 | 1.5 | 258,700 | 1.5 |
ZKIN
|
2019-08-29
| 1.5 | 1.55 | 1.41 | 1.45 | 217,700 | 1.45 |
ZKIN
|
2019-08-30
| 1.46 | 1.55 | 1.41 | 1.52 | 55,700 | 1.52 |
ZKIN
|
2019-09-03
| 1.521 | 1.549 | 1.47 | 1.5 | 24,700 | 1.5 |
ZKIN
|
2019-09-04
| 1.52 | 1.6 | 1.5 | 1.57 | 80,500 | 1.57 |
ZKIN
|
2019-09-05
| 1.62 | 1.62 | 1.55 | 1.57 | 68,200 | 1.57 |
ZKIN
|
2019-09-06
| 1.588 | 1.67 | 1.582 | 1.67 | 88,200 | 1.67 |
ZKIN
|
2019-09-09
| 1.67 | 1.72 | 1.63 | 1.641 | 99,700 | 1.641 |
ZKIN
|
2019-09-10
| 1.68 | 1.73 | 1.65 | 1.67 | 32,100 | 1.67 |
ZKIN
|
2019-09-11
| 1.7 | 1.79 | 1.68 | 1.76 | 181,300 | 1.76 |
ZKIN
|
2019-09-12
| 1.78 | 1.79 | 1.69 | 1.74 | 45,300 | 1.74 |
ZKIN
|
2019-09-13
| 1.77 | 1.87 | 1.72 | 1.86 | 140,300 | 1.86 |
ZKIN
|
2019-09-16
| 1.94 | 1.99 | 1.65 | 1.72 | 519,400 | 1.72 |
ZKIN
|
2019-09-17
| 1.76 | 1.91 | 1.75 | 1.87 | 283,900 | 1.87 |
ZKIN
|
2019-09-18
| 1.64 | 1.65 | 1.48 | 1.53 | 402,900 | 1.53 |
ZKIN
|
2019-09-19
| 1.54 | 1.57 | 1.52 | 1.55 | 38,300 | 1.55 |
ZKIN
|
2019-09-20
| 1.54 | 1.55 | 1.46 | 1.46 | 128,800 | 1.46 |
ZKIN
|
2019-09-23
| 1.46 | 1.471 | 1.295 | 1.31 | 79,100 | 1.31 |
ZKIN
|
2019-09-24
| 1.35 | 1.36 | 1.25 | 1.33 | 42,300 | 1.33 |
ZKIN
|
2019-09-25
| 1.32 | 1.33 | 1.278 | 1.3 | 17,600 | 1.3 |
ZKIN
|
2019-09-26
| 1.38 | 1.38 | 1.29 | 1.297 | 34,500 | 1.297 |
ZKIN
|
2019-09-27
| 1.29 | 1.35 | 1.29 | 1.31 | 75,200 | 1.31 |
ZKIN
|
2019-09-30
| 1.31 | 1.385 | 1.212 | 1.23 | 34,600 | 1.23 |
ZKIN
|
2019-10-01
| 1.22 | 1.26 | 1.125 | 1.15 | 102,800 | 1.15 |
ZKIN
|
2019-10-02
| 1.16 | 1.19 | 1.133 | 1.15 | 6,000 | 1.15 |
ZKIN
|
2019-10-03
| 1.15 | 1.184 | 1.08 | 1.105 | 66,100 | 1.105 |
ZKIN
|
2019-10-04
| 1.1 | 1.195 | 1.1 | 1.18 | 18,400 | 1.18 |
ZKIN
|
2019-10-07
| 1.17 | 1.2 | 1.167 | 1.18 | 31,000 | 1.18 |
ZKIN
|
2019-10-08
| 1.2 | 1.2 | 1.17 | 1.2 | 14,800 | 1.2 |
ZKIN
|
2019-10-09
| 1.2 | 1.2 | 1.166 | 1.18 | 6,200 | 1.18 |
ZKIN
|
2019-10-10
| 1.2 | 1.32 | 1.12 | 1.31 | 251,600 | 1.31 |
ZKIN
|
2019-10-11
| 1.33 | 1.4 | 1.24 | 1.27 | 192,100 | 1.27 |
ZKIN
|
2019-10-14
| 1.29 | 1.29 | 1.25 | 1.25 | 24,300 | 1.25 |
ZKIN
|
2019-10-15
| 1.25 | 1.31 | 1.25 | 1.3 | 38,300 | 1.3 |
ZKIN
|
2019-10-16
| 1.3 | 1.333 | 1.26 | 1.27 | 14,300 | 1.27 |
ZKIN
|
2019-10-17
| 1.27 | 1.339 | 1.2 | 1.25 | 24,200 | 1.25 |
ZKIN
|
2019-10-18
| 1.23 | 1.23 | 1.18 | 1.18 | 13,700 | 1.18 |
ZKIN
|
2019-10-21
| 1.232 | 1.25 | 1.2 | 1.2 | 49,300 | 1.2 |
ZKIN
|
2019-10-22
| 1.23 | 1.26 | 1.2 | 1.26 | 45,900 | 1.26 |
ZKIN
|
2019-10-23
| 1.24 | 1.25 | 1.189 | 1.22 | 4,200 | 1.22 |
ZKIN
|
2019-10-24
| 1.234 | 1.24 | 1.21 | 1.23 | 26,700 | 1.23 |
ZKIN
|
2019-10-25
| 1.24 | 1.35 | 1.24 | 1.25 | 131,900 | 1.25 |
ZKIN
|
2019-10-28
| 1.27 | 1.34 | 1.25 | 1.34 | 5,000 | 1.34 |
ZKIN
|
2019-10-29
| 1.3 | 1.34 | 1.286 | 1.3 | 5,400 | 1.3 |
ZKIN
|
2019-10-30
| 1.3 | 1.31 | 1.3 | 1.31 | 8,800 | 1.31 |
ZKIN
|
2019-10-31
| 1.3 | 1.3 | 1.257 | 1.27 | 6,600 | 1.27 |
ZKIN
|
2019-11-01
| 1.29 | 1.31 | 1.25 | 1.253 | 8,700 | 1.253 |
ZKIN
|
2019-11-04
| 1.27 | 1.3 | 1.27 | 1.29 | 8,800 | 1.29 |
ZKIN
|
2019-11-05
| 1.29 | 1.3 | 1.26 | 1.28 | 5,500 | 1.28 |
ZKIN
|
2019-11-06
| 1.29 | 1.29 | 1.267 | 1.27 | 4,400 | 1.27 |
ZKIN
|
2019-11-07
| 1.26 | 1.26 | 1.2 | 1.2 | 33,300 | 1.2 |
ZKIN
|
2019-11-08
| 1.23 | 1.24 | 1.22 | 1.23 | 2,400 | 1.23 |
ZKIN
|
2019-11-11
| 1.23 | 1.237 | 1.18 | 1.21 | 4,300 | 1.21 |
ZKIN
|
2019-11-12
| 1.212 | 1.212 | 1.18 | 1.186 | 9,800 | 1.186 |
ZKIN
|
2019-11-13
| 1.212 | 1.23 | 1.2 | 1.2 | 2,100 | 1.2 |
ZKIN
|
2019-11-14
| 1.21 | 1.221 | 1.2 | 1.21 | 3,200 | 1.21 |
ZKIN
|
2019-11-15
| 1.2 | 1.216 | 1.2 | 1.2 | 7,200 | 1.2 |
ZKIN
|
2019-11-18
| 1.221 | 1.24 | 1.22 | 1.22 | 2,200 | 1.22 |
ZKIN
|
2019-11-19
| 1.24 | 1.29 | 1.19 | 1.21 | 22,500 | 1.21 |
ZKIN
|
2019-11-20
| 1.251 | 1.251 | 1.188 | 1.203 | 20,300 | 1.203 |
ZKIN
|
2019-11-21
| 1.2 | 1.23 | 1.19 | 1.2 | 3,500 | 1.2 |
ZKIN
|
2019-11-22
| 1.23 | 1.23 | 1.15 | 1.17 | 11,200 | 1.17 |
ZKIN
|
2019-11-25
| 1.14 | 1.17 | 1.1 | 1.15 | 62,600 | 1.15 |
ZKIN
|
2019-11-26
| 1.196 | 1.23 | 1.137 | 1.2 | 52,000 | 1.2 |
ZKIN
|
2019-11-27
| 1.22 | 1.25 | 1.2 | 1.21 | 25,000 | 1.21 |
ZKIN
|
2019-11-29
| 1.22 | 1.28 | 1.213 | 1.278 | 36,800 | 1.278 |
ZKIN
|
2019-12-02
| 1.28 | 1.28 | 1.22 | 1.27 | 11,000 | 1.27 |
ZKIN
|
2019-12-03
| 1.25 | 1.268 | 1.22 | 1.25 | 15,900 | 1.25 |
ZKIN
|
2019-12-04
| 1.267 | 1.27 | 1.229 | 1.23 | 20,100 | 1.23 |
ZKIN
|
2019-12-05
| 1.264 | 1.3 | 1.251 | 1.29 | 40,700 | 1.29 |
ZKIN
|
2019-12-06
| 1.3 | 1.3 | 1.21 | 1.28 | 21,300 | 1.28 |
ZKIN
|
2019-12-09
| 1.25 | 1.3 | 1.25 | 1.29 | 38,400 | 1.29 |
ZKIN
|
2019-12-10
| 1.3 | 1.34 | 1.261 | 1.261 | 60,500 | 1.261 |
ZKIN
|
2019-12-11
| 1.31 | 1.34 | 1.3 | 1.31 | 29,400 | 1.31 |
ZKIN
|
2019-12-12
| 1.28 | 1.33 | 1.28 | 1.31 | 17,900 | 1.31 |
ZKIN
|
2019-12-13
| 1.31 | 1.34 | 1.28 | 1.281 | 68,000 | 1.281 |
ZKIN
|
2019-12-16
| 1.3 | 1.33 | 1.28 | 1.28 | 25,400 | 1.28 |
ZKIN
|
2019-12-17
| 1.287 | 1.293 | 1.28 | 1.29 | 7,400 | 1.29 |
ZKIN
|
2019-12-18
| 1.324 | 1.35 | 1.315 | 1.33 | 40,500 | 1.33 |
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.