symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-11 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
⌀ |
|---|---|---|---|---|---|---|---|
ZEUS
|
2023-02-03
| 47.549999 | 49 | 47.549999 | 48.799999 | 112,300 | 47.22863 |
ZEUS
|
2023-02-06
| 48.889999 | 48.889999 | 45.93 | 47.759998 | 120,900 | 46.222118 |
ZEUS
|
2023-02-07
| 47.560001 | 48.73 | 47.029999 | 47.630001 | 135,200 | 46.096306 |
ZEUS
|
2023-02-08
| 47.400002 | 47.610001 | 46.549999 | 47.23 | 91,600 | 45.709175 |
ZEUS
|
2023-02-09
| 47.650002 | 47.650002 | 45.419998 | 45.93 | 125,700 | 44.451046 |
ZEUS
|
2023-02-10
| 45.73 | 46.720001 | 44.959999 | 46.299999 | 103,700 | 44.809128 |
ZEUS
|
2023-02-13
| 46.240002 | 47.18 | 45.049999 | 46.84 | 140,200 | 45.331741 |
ZEUS
|
2023-02-14
| 46.5 | 47.799999 | 46.02 | 47 | 87,600 | 45.486588 |
ZEUS
|
2023-02-15
| 46.580002 | 47.200001 | 45.830002 | 46.77 | 73,800 | 45.264 |
ZEUS
|
2023-02-16
| 47.209999 | 49.799999 | 46.580002 | 49.290001 | 236,800 | 47.702854 |
ZEUS
|
2023-02-17
| 49.459999 | 50.07 | 48.810001 | 49.279999 | 130,100 | 47.693172 |
ZEUS
|
2023-02-21
| 48.799999 | 49.330002 | 46.59 | 46.650002 | 92,500 | 45.147865 |
ZEUS
|
2023-02-22
| 46.349998 | 47.34 | 45.540001 | 46.139999 | 163,000 | 44.654282 |
ZEUS
|
2023-02-23
| 46.240002 | 47.439999 | 44.119999 | 45.939999 | 153,300 | 44.46072 |
ZEUS
|
2023-02-24
| 42.57 | 46.669998 | 41.529999 | 46.549999 | 140,600 | 45.051079 |
ZEUS
|
2023-02-27
| 46.84 | 50.060001 | 46.720001 | 49.84 | 162,900 | 48.235146 |
ZEUS
|
2023-02-28
| 49.779999 | 53 | 49.560001 | 52.5 | 217,400 | 50.937241 |
ZEUS
|
2023-03-01
| 52.93 | 55.43 | 52.380001 | 55.23 | 165,700 | 53.585979 |
ZEUS
|
2023-03-02
| 55.099998 | 56.900002 | 54.5 | 56.599998 | 297,300 | 54.915195 |
ZEUS
|
2023-03-03
| 56.75 | 58.84 | 53.650002 | 58.75 | 247,400 | 57.001194 |
ZEUS
|
2023-03-06
| 58.700001 | 58.75 | 54.009998 | 55.130001 | 194,000 | 53.48896 |
ZEUS
|
2023-03-07
| 55.220001 | 56.5 | 54.5 | 54.77 | 134,100 | 53.139671 |
ZEUS
|
2023-03-08
| 54.990002 | 55.959999 | 54.23 | 55.84 | 145,300 | 54.177818 |
ZEUS
|
2023-03-09
| 55.939999 | 56.610001 | 53.580002 | 53.779999 | 173,000 | 52.179131 |
ZEUS
|
2023-03-10
| 53.720001 | 55.310001 | 50.639999 | 50.950001 | 174,100 | 49.433376 |
ZEUS
|
2023-03-13
| 49.450001 | 51.389999 | 49.029999 | 49.139999 | 199,700 | 47.677258 |
ZEUS
|
2023-03-14
| 51.279999 | 51.509998 | 49.720001 | 50.439999 | 128,100 | 48.938557 |
ZEUS
|
2023-03-15
| 48.740002 | 49.009998 | 45.700001 | 46.860001 | 177,400 | 45.465126 |
ZEUS
|
2023-03-16
| 46.029999 | 48.75 | 45.610001 | 48.040001 | 123,600 | 46.610004 |
ZEUS
|
2023-03-17
| 47.200001 | 47.779999 | 45.599998 | 45.68 | 662,800 | 44.320251 |
ZEUS
|
2023-03-20
| 46.610001 | 49.220001 | 46.610001 | 48.07 | 134,500 | 46.639111 |
ZEUS
|
2023-03-21
| 49.509998 | 50.650002 | 49.48 | 50.389999 | 145,500 | 48.890053 |
ZEUS
|
2023-03-22
| 50.150002 | 51.049999 | 49.110001 | 49.25 | 96,900 | 47.783981 |
ZEUS
|
2023-03-23
| 49.59 | 51.389999 | 48.869999 | 49.450001 | 110,600 | 47.978031 |
ZEUS
|
2023-03-24
| 48.84 | 50.59 | 47.889999 | 50.09 | 105,000 | 48.598976 |
ZEUS
|
2023-03-27
| 51.259998 | 51.82 | 50.43 | 51.34 | 111,700 | 49.811771 |
ZEUS
|
2023-03-28
| 51.360001 | 52.240002 | 50.509998 | 50.630001 | 87,600 | 49.122906 |
ZEUS
|
2023-03-29
| 51.450001 | 51.84 | 50.380001 | 51.139999 | 93,700 | 49.617725 |
ZEUS
|
2023-03-30
| 51.689999 | 52.02 | 50.75 | 51.169998 | 116,500 | 49.646828 |
ZEUS
|
2023-03-31
| 51.720001 | 52.349998 | 51.220001 | 52.209999 | 189,500 | 50.655869 |
ZEUS
|
2023-04-03
| 52.279999 | 53.189999 | 50.75 | 52.41 | 111,000 | 50.849926 |
ZEUS
|
2023-04-04
| 52.450001 | 52.799999 | 48.419998 | 49.029999 | 147,200 | 47.570534 |
ZEUS
|
2023-04-05
| 48.240002 | 49.049999 | 47.509998 | 48.099998 | 86,100 | 46.668217 |
ZEUS
|
2023-04-06
| 48.419998 | 49.34 | 47.68 | 48.25 | 114,500 | 46.813751 |
ZEUS
|
2023-04-10
| 48.240002 | 50.18 | 47.869999 | 49.82 | 89,800 | 48.337013 |
ZEUS
|
2023-04-11
| 50.259998 | 52.32 | 49.98 | 51.759998 | 136,900 | 50.219265 |
ZEUS
|
2023-04-12
| 52.200001 | 53.09 | 51.66 | 51.869999 | 103,900 | 50.325993 |
ZEUS
|
2023-04-13
| 52.029999 | 52.959999 | 51.32 | 52.400002 | 121,300 | 50.840221 |
ZEUS
|
2023-04-14
| 52.599998 | 53.240002 | 50.84 | 52.139999 | 143,200 | 50.587955 |
ZEUS
|
2023-04-17
| 52.330002 | 52.970001 | 51.48 | 52.07 | 76,600 | 50.520039 |
ZEUS
|
2023-04-18
| 52.110001 | 53.889999 | 51.799999 | 53.310001 | 127,600 | 51.723137 |
ZEUS
|
2023-04-19
| 52.849998 | 53.099998 | 52.279999 | 52.720001 | 80,100 | 51.150696 |
ZEUS
|
2023-04-20
| 52.080002 | 53.810001 | 51.759998 | 53.200001 | 108,300 | 51.616405 |
ZEUS
|
2023-04-21
| 52.869999 | 52.869999 | 51 | 52.25 | 86,900 | 50.694683 |
ZEUS
|
2023-04-24
| 51.860001 | 53.299999 | 51.860001 | 52.77 | 86,800 | 51.199203 |
ZEUS
|
2023-04-25
| 52.060001 | 52.240002 | 49.759998 | 49.84 | 86,900 | 48.356422 |
ZEUS
|
2023-04-26
| 49.59 | 50.200001 | 47.419998 | 47.66 | 121,300 | 46.24131 |
ZEUS
|
2023-04-27
| 47.810001 | 49.099998 | 47.27 | 48.75 | 70,100 | 47.298866 |
ZEUS
|
2023-04-28
| 48.610001 | 48.73 | 46.43 | 46.57 | 133,500 | 45.183754 |
ZEUS
|
2023-05-01
| 47.080002 | 49.119999 | 46.84 | 47.790001 | 117,300 | 46.367447 |
ZEUS
|
2023-05-02
| 47.5 | 47.810001 | 46.23 | 47.52 | 75,700 | 46.105476 |
ZEUS
|
2023-05-03
| 47.389999 | 48.93 | 46.740002 | 46.779999 | 83,900 | 45.387508 |
ZEUS
|
2023-05-04
| 46.23 | 46.349998 | 43.130001 | 44.02 | 113,500 | 42.709667 |
ZEUS
|
2023-05-05
| 45.240002 | 47.360001 | 45.130001 | 46.16 | 119,000 | 44.785961 |
ZEUS
|
2023-05-08
| 46.740002 | 47.25 | 41.610001 | 42.990002 | 185,800 | 41.710331 |
ZEUS
|
2023-05-09
| 42.689999 | 44.32 | 42.689999 | 43.689999 | 99,000 | 42.389488 |
ZEUS
|
2023-05-10
| 44.5 | 44.5 | 42.07 | 43 | 121,600 | 41.720024 |
ZEUS
|
2023-05-11
| 42.209999 | 42.990002 | 41.689999 | 42.380001 | 91,200 | 41.118481 |
ZEUS
|
2023-05-12
| 42.77 | 43.080002 | 41.25 | 41.91 | 108,900 | 40.662472 |
ZEUS
|
2023-05-15
| 42.009998 | 42.439999 | 41.830002 | 41.990002 | 94,900 | 40.740089 |
ZEUS
|
2023-05-16
| 41.57 | 42.209999 | 41 | 41.650002 | 73,400 | 40.410213 |
ZEUS
|
2023-05-17
| 41.650002 | 42.68 | 41.650002 | 42.509998 | 132,600 | 41.24461 |
ZEUS
|
2023-05-18
| 42.470001 | 44.709999 | 42.310001 | 44.5 | 86,700 | 43.175377 |
ZEUS
|
2023-05-19
| 44.639999 | 45.650002 | 44 | 44.240002 | 83,400 | 42.923115 |
ZEUS
|
2023-05-22
| 44.310001 | 44.900002 | 43.830002 | 44.509998 | 54,800 | 43.185081 |
ZEUS
|
2023-05-23
| 44.41 | 45.330002 | 43.900002 | 44.700001 | 51,300 | 43.369423 |
ZEUS
|
2023-05-24
| 44.279999 | 44.509998 | 43.09 | 43.259998 | 53,700 | 41.972279 |
ZEUS
|
2023-05-25
| 42.970001 | 44.830002 | 42.970001 | 44.119999 | 76,000 | 42.806683 |
ZEUS
|
2023-05-26
| 44.16 | 44.470001 | 43.57 | 44.150002 | 55,600 | 42.835793 |
ZEUS
|
2023-05-30
| 44.200001 | 44.490002 | 41.98 | 41.990002 | 57,100 | 40.740089 |
ZEUS
|
2023-05-31
| 41.68 | 42.599998 | 40.849998 | 41.82 | 264,900 | 40.696304 |
ZEUS
|
2023-06-01
| 41.799999 | 43.43 | 41.799999 | 42.720001 | 61,000 | 41.572117 |
ZEUS
|
2023-06-02
| 43.830002 | 45.990002 | 43.799999 | 45.880001 | 85,100 | 44.647205 |
ZEUS
|
2023-06-05
| 45.549999 | 45.75 | 42.799999 | 44.720001 | 72,900 | 43.518379 |
ZEUS
|
2023-06-06
| 44.549999 | 47.349998 | 44.5 | 47.25 | 132,200 | 45.980392 |
ZEUS
|
2023-06-07
| 47.5 | 48.98 | 47.41 | 48.450001 | 119,600 | 47.148155 |
ZEUS
|
2023-06-08
| 48.68 | 49.02 | 47.599998 | 48.130001 | 93,600 | 46.836754 |
ZEUS
|
2023-06-09
| 48.16 | 48.16 | 47.279999 | 47.52 | 61,800 | 46.243137 |
ZEUS
|
2023-06-12
| 47.32 | 48.25 | 46.549999 | 46.810001 | 108,200 | 45.552216 |
ZEUS
|
2023-06-13
| 47.349998 | 48.5 | 46.540001 | 47.470001 | 116,800 | 46.194485 |
ZEUS
|
2023-06-14
| 48.119999 | 48.32 | 45.82 | 46.209999 | 105,400 | 44.968338 |
ZEUS
|
2023-06-15
| 45.98 | 46.16 | 45.299999 | 45.990002 | 80,100 | 44.75425 |
ZEUS
|
2023-06-16
| 45.919998 | 46.310001 | 44.82 | 45.439999 | 479,600 | 44.219028 |
ZEUS
|
2023-06-20
| 45.439999 | 46.799999 | 44.540001 | 46.540001 | 79,200 | 45.289478 |
ZEUS
|
2023-06-21
| 46.23 | 47.310001 | 46.189999 | 46.450001 | 57,900 | 45.201889 |
ZEUS
|
2023-06-22
| 46.419998 | 46.599998 | 45.41 | 45.990002 | 54,400 | 44.75425 |
ZEUS
|
2023-06-23
| 45.009998 | 46.419998 | 44.900002 | 45.830002 | 122,900 | 44.598549 |
ZEUS
|
2023-06-26
| 45.470001 | 46.810001 | 45.060001 | 45.669998 | 76,700 | 44.442852 |
ZEUS
|
2023-06-27
| 45.68 | 46.950001 | 45.27 | 46.810001 | 75,800 | 45.552216 |
ZEUS
|
2023-06-28
| 46.689999 | 46.860001 | 45.700001 | 46.459999 | 54,700 | 45.211628 |
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.