symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-10 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
⌀ |
|---|---|---|---|---|---|---|---|
ZG
|
2011-09-29
| 9.048955 | 9.136264 | 8.222638 | 8.777674 | 371,691 | 8.777674 |
ZG
|
2011-09-30
| 8.730901 | 8.805737 | 8.110384 | 8.52822 | 1,827,349 | 8.52822 |
ZG
|
2011-10-03
| 8.397256 | 8.709074 | 7.960711 | 8.060493 | 440,000 | 8.060493 |
ZG
|
2011-10-04
| 7.954475 | 8.054256 | 7.733084 | 7.951356 | 481,691 | 7.951356 |
ZG
|
2011-10-05
| 7.907702 | 7.951356 | 7.736202 | 7.94512 | 205,248 | 7.94512 |
ZG
|
2011-10-06
| 7.920175 | 8.154038 | 7.742438 | 8.060493 | 219,038 | 8.060493 |
ZG
|
2011-10-07
| 8.038665 | 8.247583 | 7.801684 | 7.873402 | 161,312 | 7.873402 |
ZG
|
2011-10-10
| 8.072965 | 8.169629 | 7.920175 | 8.169629 | 277,406 | 8.169629 |
ZG
|
2011-10-11
| 8.101029 | 8.266292 | 7.826629 | 8.182102 | 103,586 | 8.182102 |
ZG
|
2011-10-12
| 8.166511 | 8.266292 | 7.873402 | 7.951356 | 304,986 | 7.951356 |
ZG
|
2011-10-13
| 7.826629 | 8.029311 | 7.801684 | 7.867166 | 154,898 | 7.867166 |
ZG
|
2011-10-14
| 8.026193 | 8.671656 | 7.857811 | 8.643592 | 316,210 | 8.643592 |
ZG
|
2011-10-17
| 8.609292 | 8.640474 | 7.84222 | 8.225756 | 229,942 | 8.225756 |
ZG
|
2011-10-18
| 8.319302 | 9.027128 | 8.197693 | 8.995946 | 416,269 | 8.995946 |
ZG
|
2011-10-19
| 8.92111 | 9.301528 | 8.263174 | 8.316183 | 306,589 | 8.316183 |
ZG
|
2011-10-20
| 8.28812 | 8.35672 | 8.210165 | 8.294356 | 136,939 | 8.294356 |
ZG
|
2011-10-21
| 8.465856 | 8.88681 | 8.222638 | 8.428438 | 218,717 | 8.428438 |
ZG
|
2011-10-24
| 8.453383 | 8.824447 | 8.107265 | 8.571874 | 520,817 | 8.571874 |
ZG
|
2011-10-25
| 8.574992 | 8.615529 | 8.25382 | 8.428438 | 208,134 | 8.428438 |
ZG
|
2011-10-26
| 8.559401 | 9.120674 | 8.182102 | 9.052074 | 333,207 | 9.052074 |
ZG
|
2011-10-27
| 9.354537 | 9.925164 | 9.114437 | 9.594637 | 404,723 | 9.594637 |
ZG
|
2011-10-28
| 9.603991 | 9.819146 | 9.354537 | 9.513564 | 185,365 | 9.513564 |
ZG
|
2011-10-31
| 9.354537 | 9.529155 | 9.036483 | 9.257873 | 62,537 | 9.257873 |
ZG
|
2011-11-01
| 8.905519 | 9.02401 | 8.18522 | 8.303711 | 381,954 | 8.303711 |
ZG
|
2011-11-02
| 8.606174 | 8.699719 | 8.266292 | 8.562519 | 307,231 | 8.562519 |
ZG
|
2011-11-03
| 9.619582 | 10.417836 | 8.974119 | 9.432491 | 1,810,672 | 9.432491 |
ZG
|
2011-11-04
| 9.373246 | 10.439663 | 9.292173 | 10.174618 | 435,190 | 10.174618 |
ZG
|
2011-11-07
| 10.236982 | 10.289991 | 9.993764 | 10.140318 | 269,388 | 10.140318 |
ZG
|
2011-11-08
| 10.258809 | 10.2744 | 9.978173 | 10.087309 | 130,846 | 10.087309 |
ZG
|
2011-11-09
| 9.784846 | 9.809791 | 9.12691 | 9.148737 | 275,161 | 9.148737 |
ZG
|
2011-11-10
| 9.357655 | 9.632055 | 9.217337 | 9.348301 | 106,152 | 9.348301 |
ZG
|
2011-11-11
| 9.398191 | 9.694418 | 9.289055 | 9.376364 | 159,709 | 9.376364 |
ZG
|
2011-11-14
| 9.307764 | 9.560337 | 8.858746 | 8.908637 | 334,169 | 8.908637 |
ZG
|
2011-11-15
| 8.790147 | 9.248519 | 8.780792 | 9.183037 | 103,586 | 9.183037 |
ZG
|
2011-11-16
| 9.042719 | 9.183037 | 8.908637 | 9.095728 | 128,601 | 9.095728 |
ZG
|
2011-11-17
| 9.173683 | 9.189273 | 8.740256 | 8.74961 | 215,510 | 8.74961 |
ZG
|
2011-11-18
| 8.758965 | 8.883692 | 8.113502 | 8.434674 | 503,820 | 8.434674 |
ZG
|
2011-11-21
| 7.951356 | 7.988775 | 7.031494 | 7.333957 | 2,495,367 | 7.333957 |
ZG
|
2011-11-22
| 7.355784 | 7.521048 | 7.062675 | 7.184284 | 939,972 | 7.184284 |
ZG
|
2011-11-23
| 7.156221 | 7.184284 | 7.07203 | 7.112566 | 406,968 | 7.112566 |
ZG
|
2011-11-25
| 7.075148 | 7.215466 | 7.043966 | 7.043966 | 62,857 | 7.043966 |
ZG
|
2011-11-28
| 7.293421 | 7.439975 | 7.047085 | 7.084503 | 373,295 | 7.084503 |
ZG
|
2011-11-29
| 7.03773 | 7.171812 | 6.881821 | 6.937948 | 438,718 | 6.937948 |
ZG
|
2011-11-30
| 7.171812 | 7.171812 | 6.894294 | 6.981603 | 472,712 | 6.981603 |
ZG
|
2011-12-01
| 6.96913 | 6.96913 | 6.722794 | 6.744621 | 582,712 | 6.744621 |
ZG
|
2011-12-02
| 6.822576 | 7.087621 | 6.616776 | 6.878703 | 1,023,354 | 6.878703 |
ZG
|
2011-12-05
| 6.978485 | 7.252884 | 6.86623 | 7.196757 | 392,858 | 7.196757 |
ZG
|
2011-12-06
| 7.153103 | 7.293421 | 7.031494 | 7.212348 | 409,213 | 7.212348 |
ZG
|
2011-12-07
| 7.17493 | 7.701902 | 7.17493 | 7.67072 | 648,776 | 7.67072 |
ZG
|
2011-12-08
| 7.67072 | 7.873402 | 7.343312 | 7.733084 | 472,070 | 7.733084 |
ZG
|
2011-12-09
| 7.48363 | 7.758029 | 7.48363 | 7.723729 | 219,359 | 7.723729 |
ZG
|
2011-12-12
| 7.545993 | 7.63642 | 7.190521 | 7.433739 | 252,391 | 7.433739 |
ZG
|
2011-12-13
| 7.552229 | 7.63642 | 7.031494 | 7.043966 | 152,974 | 7.043966 |
ZG
|
2011-12-14
| 7.015903 | 7.031494 | 6.676021 | 6.90053 | 366,560 | 6.90053 |
ZG
|
2011-12-15
| 6.975366 | 7.433739 | 6.956657 | 7.383848 | 233,149 | 7.383848 |
ZG
|
2011-12-16
| 7.46492 | 7.630184 | 7.100094 | 7.178048 | 422,683 | 7.178048 |
ZG
|
2011-12-19
| 7.178048 | 7.178048 | 6.859994 | 7.096975 | 307,872 | 7.096975 |
ZG
|
2011-12-20
| 7.153103 | 7.265357 | 6.962894 | 7.240412 | 330,000 | 7.240412 |
ZG
|
2011-12-21
| 7.159339 | 7.296539 | 7.159339 | 7.212348 | 86,910 | 7.212348 |
ZG
|
2011-12-22
| 7.206112 | 7.31213 | 6.947303 | 7.265357 | 160,029 | 7.265357 |
ZG
|
2011-12-23
| 7.293421 | 7.327721 | 7.068912 | 7.115684 | 62,537 | 7.115684 |
ZG
|
2011-12-27
| 7.14063 | 7.309012 | 7.056439 | 7.309012 | 309,155 | 7.309012 |
ZG
|
2011-12-28
| 7.383848 | 7.383848 | 7.062675 | 7.184284 | 97,172 | 7.184284 |
ZG
|
2011-12-29
| 7.171812 | 7.309012 | 7.14063 | 7.171812 | 254,315 | 7.171812 |
ZG
|
2011-12-30
| 7.118803 | 7.162457 | 6.984721 | 7.009666 | 213,586 | 7.009666 |
ZG
|
2012-01-03
| 7.015903 | 7.202993 | 6.913003 | 7.193639 | 430,059 | 7.193639 |
ZG
|
2012-01-04
| 7.121921 | 7.252884 | 7.028375 | 7.17493 | 154,257 | 7.17493 |
ZG
|
2012-01-05
| 7.128157 | 7.190521 | 7.031494 | 7.171812 | 278,368 | 7.171812 |
ZG
|
2012-01-06
| 7.125039 | 7.302775 | 7.109448 | 7.184284 | 345,394 | 7.184284 |
ZG
|
2012-01-09
| 7.184284 | 7.202993 | 7.096975 | 7.181166 | 181,837 | 7.181166 |
ZG
|
2012-01-10
| 7.240412 | 7.754911 | 7.196757 | 7.748675 | 555,452 | 7.748675 |
ZG
|
2012-01-11
| 7.698784 | 8.18522 | 7.524166 | 8.18522 | 748,835 | 8.18522 |
ZG
|
2012-01-12
| 7.951356 | 8.71531 | 7.845338 | 8.478329 | 955,686 | 8.478329 |
ZG
|
2012-01-13
| 8.21952 | 8.727783 | 8.200811 | 8.525101 | 592,974 | 8.525101 |
ZG
|
2012-01-17
| 8.107265 | 8.805737 | 8.104147 | 8.450265 | 1,249,127 | 8.450265 |
ZG
|
2012-01-18
| 8.381665 | 8.684128 | 8.247583 | 8.659183 | 859,797 | 8.659183 |
ZG
|
2012-01-19
| 8.671656 | 8.721547 | 8.574992 | 8.637356 | 258,484 | 8.637356 |
ZG
|
2012-01-20
| 8.609292 | 8.712192 | 8.603056 | 8.68101 | 973,325 | 8.68101 |
ZG
|
2012-01-23
| 8.684128 | 9.242283 | 8.684128 | 8.874337 | 1,146,182 | 8.874337 |
ZG
|
2012-01-24
| 8.671656 | 8.843156 | 8.503274 | 8.534456 | 468,863 | 8.534456 |
ZG
|
2012-01-25
| 8.525101 | 8.525101 | 8.266292 | 8.366074 | 562,187 | 8.366074 |
ZG
|
2012-01-26
| 8.419083 | 8.419083 | 7.963829 | 8.300592 | 289,592 | 8.300592 |
ZG
|
2012-01-27
| 8.28812 | 9.242283 | 8.010602 | 9.151855 | 641,721 | 9.151855 |
ZG
|
2012-01-30
| 8.927346 | 9.042719 | 8.758965 | 8.868101 | 676,356 | 8.868101 |
ZG
|
2012-01-31
| 8.765201 | 9.354537 | 8.765201 | 9.198628 | 885,453 | 9.198628 |
ZG
|
2012-02-01
| 9.26411 | 9.382601 | 9.033365 | 9.226692 | 1,059,272 | 9.226692 |
ZG
|
2012-02-02
| 9.036483 | 9.585282 | 9.036483 | 9.497973 | 786,356 | 9.497973 |
ZG
|
2012-02-03
| 9.641409 | 9.978173 | 9.476146 | 9.959464 | 696,240 | 9.959464 |
ZG
|
2012-02-06
| 9.943873 | 10.053009 | 9.797318 | 9.928282 | 826,444 | 9.928282 |
ZG
|
2012-02-07
| 9.681946 | 10.056127 | 9.681946 | 10.003118 | 548,397 | 10.003118 |
ZG
|
2012-02-08
| 10.0686 | 10.1029 | 9.968818 | 10.065482 | 384,840 | 10.065482 |
ZG
|
2012-02-09
| 10.109136 | 10.187091 | 10.006236 | 10.071718 | 488,105 | 10.071718 |
ZG
|
2012-02-10
| 10.015591 | 10.286872 | 9.825382 | 10.146554 | 414,986 | 10.146554 |
ZG
|
2012-02-13
| 10.193327 | 10.420954 | 10.193327 | 10.352354 | 761,342 | 10.352354 |
ZG
|
2012-02-14
| 10.249454 | 10.676645 | 10.187091 | 10.570627 | 795,977 | 10.570627 |
ZG
|
2012-02-15
| 10.760836 | 10.888681 | 10.389772 | 10.59869 | 921,371 | 10.59869 |
ZG
|
2012-02-16
| 11.178672 | 11.412535 | 9.887746 | 10.682881 | 4,128,371 | 10.682881 |
ZG
|
2012-02-17
| 10.517618 | 10.823199 | 9.903336 | 10.2058 | 1,044,841 | 10.2058 |
ZG
|
2012-02-21
| 9.822264 | 9.971936 | 9.529155 | 9.550982 | 2,824,726 | 9.550982 |
ZG
|
2012-02-22
| 9.516682 | 9.706891 | 8.855628 | 8.967883 | 1,852,363 | 8.967883 |
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.