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
|
2012-02-23
| 8.958528 | 9.251637 | 8.843156 | 9.232928 | 1,402,100 | 9.232928 |
ZG
|
2012-02-24
| 9.176801 | 9.544746 | 9.120674 | 9.416901 | 1,665,716 | 9.416901 |
ZG
|
2012-02-27
| 9.379482 | 9.600873 | 9.323355 | 9.547864 | 507,347 | 9.547864 |
ZG
|
2012-02-28
| 9.292173 | 9.893982 | 9.282819 | 9.803555 | 1,178,893 | 9.803555 |
ZG
|
2012-02-29
| 9.8628 | 10.299345 | 9.806673 | 9.953227 | 1,688,486 | 9.953227 |
ZG
|
2012-03-01
| 10.009355 | 10.118491 | 9.628937 | 9.672591 | 1,048,048 | 9.672591 |
ZG
|
2012-03-02
| 9.6913 | 9.741191 | 9.513564 | 9.557219 | 591,371 | 9.557219 |
ZG
|
2012-03-05
| 9.557219 | 9.756782 | 9.027128 | 9.198628 | 1,369,068 | 9.198628 |
ZG
|
2012-03-06
| 9.030246 | 9.111319 | 8.656065 | 8.939819 | 1,209,680 | 8.939819 |
ZG
|
2012-03-07
| 8.949174 | 9.5198 | 8.92111 | 9.4855 | 657,114 | 9.4855 |
ZG
|
2012-03-08
| 9.510446 | 9.756782 | 9.357655 | 9.482382 | 835,424 | 9.482382 |
ZG
|
2012-03-09
| 9.473028 | 9.510446 | 9.279701 | 9.307764 | 560,584 | 9.307764 |
ZG
|
2012-03-12
| 9.111319 | 9.6913 | 9.111319 | 9.541628 | 688,222 | 9.541628 |
ZG
|
2012-03-13
| 9.569691 | 10.040536 | 9.569691 | 9.922046 | 1,276,065 | 9.922046 |
ZG
|
2012-03-14
| 9.9314 | 10.255691 | 9.619582 | 9.703773 | 740,176 | 9.703773 |
ZG
|
2012-03-15
| 9.694418 | 10.392891 | 9.438728 | 10.280636 | 1,548,981 | 10.280636 |
ZG
|
2012-03-16
| 10.246336 | 10.523854 | 10.084191 | 10.433427 | 1,154,520 | 10.433427 |
ZG
|
2012-03-19
| 10.346118 | 10.601809 | 10.289991 | 10.383536 | 1,070,817 | 10.383536 |
ZG
|
2012-03-20
| 10.289991 | 10.517618 | 10.2401 | 10.470845 | 784,432 | 10.470845 |
ZG
|
2012-03-21
| 10.505145 | 10.601809 | 10.190209 | 10.293109 | 1,287,611 | 10.293109 |
ZG
|
2012-03-22
| 10.289991 | 10.464609 | 9.872155 | 10.46149 | 1,156,444 | 10.46149 |
ZG
|
2012-03-23
| 10.477081 | 10.558154 | 10.299345 | 10.3773 | 403,120 | 10.3773 |
ZG
|
2012-03-26
| 10.483318 | 10.754599 | 10.4116 | 10.536327 | 599,388 | 10.536327 |
ZG
|
2012-03-27
| 10.520736 | 10.670408 | 10.367945 | 10.424072 | 756,531 | 10.424072 |
ZG
|
2012-03-28
| 10.302463 | 10.492672 | 10.289991 | 10.452136 | 482,012 | 10.452136 |
ZG
|
2012-03-29
| 10.542563 | 10.988463 | 10.4459 | 10.648581 | 1,140,730 | 10.648581 |
ZG
|
2012-03-30
| 10.73589 | 11.116308 | 10.611163 | 11.097599 | 1,193,004 | 11.097599 |
ZG
|
2012-04-02
| 11.225444 | 11.91768 | 11.082008 | 11.543499 | 2,451,110 | 11.543499 |
ZG
|
2012-04-03
| 11.555971 | 11.955098 | 11.478017 | 11.911444 | 1,994,754 | 11.911444 |
ZG
|
2012-04-04
| 11.805426 | 11.824135 | 11.225444 | 11.74618 | 1,434,170 | 11.74618 |
ZG
|
2012-04-05
| 11.724353 | 12.004989 | 11.18179 | 11.562208 | 1,936,387 | 11.562208 |
ZG
|
2012-04-09
| 11.31899 | 12.15778 | 11.237917 | 12.02058 | 1,291,780 | 12.02058 |
ZG
|
2012-04-10
| 11.976925 | 12.179607 | 11.163081 | 11.605862 | 1,672,130 | 11.605862 |
ZG
|
2012-04-11
| 11.724353 | 12.008107 | 11.637044 | 11.995635 | 847,931 | 11.995635 |
ZG
|
2012-04-12
| 12.229498 | 12.310571 | 11.836607 | 11.864671 | 1,658,981 | 11.864671 |
ZG
|
2012-04-13
| 11.936389 | 11.989398 | 11.400062 | 11.549735 | 951,196 | 11.549735 |
ZG
|
2012-04-16
| 11.842844 | 12.001871 | 10.757717 | 10.857499 | 1,810,672 | 10.857499 |
ZG
|
2012-04-17
| 10.979108 | 11.222326 | 10.785781 | 11.119426 | 809,768 | 11.119426 |
ZG
|
2012-04-18
| 10.916745 | 11.312753 | 10.916745 | 11.172435 | 361,750 | 11.172435 |
ZG
|
2012-04-19
| 11.197381 | 11.502962 | 10.832554 | 10.891799 | 879,680 | 10.891799 |
ZG
|
2012-04-20
| 11.007172 | 11.159963 | 10.760836 | 10.932336 | 535,248 | 10.932336 |
ZG
|
2012-04-23
| 10.866854 | 11.041472 | 10.692236 | 10.963517 | 925,861 | 10.963517 |
ZG
|
2012-04-24
| 10.982226 | 11.069535 | 10.757717 | 10.813845 | 544,549 | 10.813845 |
ZG
|
2012-04-25
| 10.760836 | 11.290926 | 10.293109 | 10.430309 | 1,655,774 | 10.430309 |
ZG
|
2012-04-26
| 10.508263 | 10.757717 | 10.134082 | 10.208918 | 1,059,593 | 10.208918 |
ZG
|
2012-04-27
| 10.134082 | 11.197381 | 10.087309 | 10.954163 | 1,133,675 | 10.954163 |
ZG
|
2012-04-30
| 10.951045 | 11.131899 | 10.689118 | 10.87309 | 2,060,818 | 10.87309 |
ZG
|
2012-05-01
| 10.913626 | 11.091363 | 10.73589 | 10.820081 | 2,931,519 | 10.820081 |
ZG
|
2012-05-02
| 10.913626 | 11.381353 | 10.739008 | 11.256626 | 1,570,789 | 11.256626 |
ZG
|
2012-05-03
| 11.845962 | 13.252261 | 11.839726 | 12.597443 | 8,866,714 | 12.597443 |
ZG
|
2012-05-04
| 12.488307 | 12.949797 | 12.429061 | 12.50078 | 2,069,156 | 12.50078 |
ZG
|
2012-05-07
| 12.160898 | 12.818834 | 11.936389 | 12.793888 | 2,313,851 | 12.793888 |
ZG
|
2012-05-08
| 12.53508 | 13.548488 | 12.341752 | 13.380106 | 3,258,312 | 13.380106 |
ZG
|
2012-05-09
| 13.161833 | 13.791706 | 13.161833 | 13.44247 | 3,467,088 | 13.44247 |
ZG
|
2012-05-10
| 13.40817 | 13.436233 | 12.831307 | 12.909261 | 2,616,912 | 12.909261 |
ZG
|
2012-05-11
| 12.765825 | 13.062052 | 12.519489 | 12.784534 | 1,622,421 | 12.784534 |
ZG
|
2012-05-14
| 12.759588 | 13.096352 | 12.603679 | 13.03087 | 1,497,669 | 13.03087 |
ZG
|
2012-05-15
| 12.984097 | 13.367633 | 12.563143 | 12.715934 | 1,601,897 | 12.715934 |
ZG
|
2012-05-16
| 12.709698 | 13.096352 | 12.544434 | 12.566261 | 1,211,925 | 12.566261 |
ZG
|
2012-05-17
| 12.637979 | 13.055815 | 11.923916 | 12.08918 | 1,619,856 | 12.08918 |
ZG
|
2012-05-18
| 12.095416 | 12.095416 | 11.241035 | 11.453071 | 2,309,040 | 11.453071 |
ZG
|
2012-05-21
| 11.484253 | 11.537262 | 10.657936 | 11.337699 | 3,761,490 | 11.337699 |
ZG
|
2012-05-22
| 11.459308 | 11.852198 | 11.278453 | 11.534144 | 1,421,022 | 11.534144 |
ZG
|
2012-05-23
| 11.502962 | 12.644216 | 11.434362 | 12.531961 | 2,639,361 | 12.531961 |
ZG
|
2012-05-24
| 12.50078 | 12.793888 | 12.447771 | 12.740879 | 1,713,179 | 12.740879 |
ZG
|
2012-05-25
| 12.712816 | 12.800125 | 12.357343 | 12.556907 | 1,745,570 | 12.556907 |
ZG
|
2012-05-29
| 12.422825 | 12.613034 | 12.129716 | 12.344871 | 1,843,063 | 12.344871 |
ZG
|
2012-05-30
| 12.086062 | 12.600561 | 12.029935 | 12.450889 | 1,995,075 | 12.450889 |
ZG
|
2012-05-31
| 12.404116 | 12.404116 | 11.967571 | 12.217025 | 3,614,930 | 12.217025 |
ZG
|
2012-06-01
| 11.892735 | 12.05488 | 11.381353 | 11.428126 | 2,010,789 | 11.428126 |
ZG
|
2012-06-04
| 11.630808 | 11.718117 | 10.654818 | 10.816963 | 2,477,728 | 10.816963 |
ZG
|
2012-06-05
| 10.879326 | 10.963517 | 10.212036 | 10.383536 | 3,051,781 | 10.383536 |
ZG
|
2012-06-06
| 10.657936 | 10.698472 | 9.878391 | 10.371063 | 4,058,138 | 10.371063 |
ZG
|
2012-06-07
| 10.579981 | 10.757717 | 10.408481 | 10.539445 | 2,436,679 | 10.539445 |
ZG
|
2012-06-08
| 10.473963 | 10.782663 | 10.417836 | 10.558154 | 1,502,159 | 10.558154 |
ZG
|
2012-06-11
| 10.589336 | 10.604927 | 9.750546 | 10.059245 | 2,123,996 | 10.059245 |
ZG
|
2012-06-12
| 10.152791 | 10.330527 | 9.566573 | 9.741191 | 2,784,317 | 9.741191 |
ZG
|
2012-06-13
| 9.710009 | 10.040536 | 9.541628 | 9.600873 | 1,992,509 | 9.600873 |
ZG
|
2012-06-14
| 9.884627 | 10.473963 | 9.844091 | 10.246336 | 2,707,670 | 10.246336 |
ZG
|
2012-06-15
| 10.305582 | 10.792017 | 10.236982 | 10.714063 | 2,891,752 | 10.714063 |
ZG
|
2012-06-18
| 10.589336 | 10.695354 | 10.289991 | 10.333645 | 1,617,932 | 10.333645 |
ZG
|
2012-06-19
| 10.346118 | 10.439663 | 10.1715 | 10.367945 | 1,692,975 | 10.367945 |
ZG
|
2012-06-20
| 10.221391 | 10.707827 | 10.215154 | 10.4459 | 1,598,048 | 10.4459 |
ZG
|
2012-06-21
| 10.470845 | 10.913626 | 10.289991 | 10.3773 | 1,210,322 | 10.3773 |
ZG
|
2012-06-22
| 10.399127 | 10.517618 | 10.124727 | 10.289991 | 1,317,756 | 10.289991 |
ZG
|
2012-06-25
| 10.49579 | 10.49579 | 10.049891 | 10.289991 | 1,571,751 | 10.289991 |
ZG
|
2012-06-26
| 10.277518 | 10.399127 | 10.199563 | 10.358591 | 550,001 | 10.358591 |
ZG
|
2012-06-27
| 10.392891 | 11.191144 | 10.374181 | 10.83879 | 1,732,421 | 10.83879 |
ZG
|
2012-06-28
| 10.77019 | 11.300281 | 10.757717 | 11.194263 | 2,041,256 | 11.194263 |
ZG
|
2012-06-29
| 11.693171 | 12.111007 | 11.562208 | 12.045525 | 2,489,273 | 12.045525 |
ZG
|
2012-07-02
| 12.217025 | 12.217025 | 11.54038 | 12.036171 | 1,779,244 | 12.036171 |
ZG
|
2012-07-03
| 12.098534 | 12.388525 | 11.774244 | 12.195198 | 685,977 | 12.195198 |
ZG
|
2012-07-05
| 12.135953 | 12.563143 | 12.120362 | 12.46648 | 1,480,672 | 12.46648 |
ZG
|
2012-07-06
| 12.266916 | 12.447771 | 11.927035 | 12.400998 | 776,735 | 12.400998 |
ZG
|
2012-07-09
| 12.472716 | 12.53508 | 12.082944 | 12.351107 | 705,861 | 12.351107 |
ZG
|
2012-07-10
| 12.351107 | 12.469598 | 12.004989 | 12.120362 | 803,354 | 12.120362 |
ZG
|
2012-07-11
| 12.182725 | 12.257562 | 11.658871 | 12.08918 | 578,543 | 12.08918 |
ZG
|
2012-07-12
| 11.980044 | 12.940443 | 11.771126 | 12.868725 | 1,709,972 | 12.868725 |
ZG
|
2012-07-13
| 12.896788 | 13.233552 | 12.834425 | 13.130652 | 1,713,821 | 13.130652 |
ZG
|
2012-07-16
| 12.856252 | 13.23667 | 12.856252 | 13.052697 | 1,933,500 | 13.052697 |
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.