symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-04 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
|
2021-03-17
| 145.330002 | 151.100006 | 140.009995 | 148.970001 | 938,000 | 148.970001 |
ZG
|
2021-03-18
| 144.399994 | 145 | 136.660004 | 137.800003 | 766,100 | 137.800003 |
ZG
|
2021-03-19
| 137.360001 | 142.210007 | 135.820007 | 141.710007 | 902,400 | 141.710007 |
ZG
|
2021-03-22
| 144.300003 | 146.300003 | 141.509995 | 143.889999 | 770,700 | 143.889999 |
ZG
|
2021-03-23
| 144.149994 | 144.979996 | 138.960007 | 140.880005 | 442,000 | 140.880005 |
ZG
|
2021-03-24
| 143.389999 | 143.850006 | 132.869995 | 133.220001 | 473,200 | 133.220001 |
ZG
|
2021-03-25
| 129.369995 | 134.220001 | 126.610001 | 131.350006 | 703,200 | 131.350006 |
ZG
|
2021-03-26
| 131.300003 | 136.520004 | 126.559998 | 132.080002 | 1,140,300 | 132.080002 |
ZG
|
2021-03-29
| 130.759995 | 131.820007 | 122.129997 | 122.879997 | 674,100 | 122.879997 |
ZG
|
2021-03-30
| 122.029999 | 128.139999 | 120.519997 | 126.559998 | 688,900 | 126.559998 |
ZG
|
2021-03-31
| 128.460007 | 132.839996 | 128.460007 | 131.380005 | 824,600 | 131.380005 |
ZG
|
2021-04-01
| 137.240005 | 139.800003 | 134.490005 | 135.419998 | 522,800 | 135.419998 |
ZG
|
2021-04-05
| 138.630005 | 138.970001 | 132.910004 | 137.210007 | 596,500 | 137.210007 |
ZG
|
2021-04-06
| 138.600006 | 145.619995 | 137.509995 | 143.770004 | 709,000 | 143.770004 |
ZG
|
2021-04-07
| 143.059998 | 144.529999 | 140.080002 | 141.369995 | 405,500 | 141.369995 |
ZG
|
2021-04-08
| 143 | 150.130005 | 142.779999 | 149.259995 | 605,000 | 149.259995 |
ZG
|
2021-04-09
| 147.559998 | 148.100006 | 143.889999 | 147.600006 | 488,900 | 147.600006 |
ZG
|
2021-04-12
| 147 | 147.110001 | 140.419998 | 144.679993 | 326,400 | 144.679993 |
ZG
|
2021-04-13
| 146.279999 | 147.509995 | 143.029999 | 146.130005 | 319,100 | 146.130005 |
ZG
|
2021-04-14
| 147.690002 | 149.369995 | 138.729996 | 139.279999 | 411,800 | 139.279999 |
ZG
|
2021-04-15
| 141.380005 | 143.559998 | 139.660004 | 143.25 | 495,900 | 143.25 |
ZG
|
2021-04-16
| 143.270004 | 143.270004 | 135.679993 | 136.139999 | 675,500 | 136.139999 |
ZG
|
2021-04-19
| 135.419998 | 136.990005 | 131.429993 | 134.589996 | 349,600 | 134.589996 |
ZG
|
2021-04-20
| 133 | 136.149994 | 128.850006 | 131.679993 | 387,200 | 131.679993 |
ZG
|
2021-04-21
| 129.929993 | 137.149994 | 128.289993 | 137.039993 | 393,700 | 137.039993 |
ZG
|
2021-04-22
| 138.289993 | 138.940002 | 133 | 134.139999 | 381,200 | 134.139999 |
ZG
|
2021-04-23
| 134.639999 | 139.809998 | 134.639999 | 138.940002 | 283,600 | 138.940002 |
ZG
|
2021-04-26
| 139.889999 | 143.699997 | 138.889999 | 143.529999 | 330,700 | 143.529999 |
ZG
|
2021-04-27
| 143.320007 | 144.839996 | 139.960007 | 141.770004 | 317,800 | 141.770004 |
ZG
|
2021-04-28
| 140.600006 | 140.600006 | 135.990005 | 139.050003 | 399,000 | 139.050003 |
ZG
|
2021-04-29
| 140.440002 | 141.5 | 134.110001 | 135.279999 | 303,300 | 135.279999 |
ZG
|
2021-04-30
| 132.720001 | 135.929993 | 131.910004 | 133.350006 | 353,800 | 133.350006 |
ZG
|
2021-05-03
| 134.490005 | 134.710007 | 128.020004 | 129.080002 | 418,800 | 129.080002 |
ZG
|
2021-05-04
| 127.360001 | 127.360001 | 119.470001 | 123.800003 | 1,089,000 | 123.800003 |
ZG
|
2021-05-05
| 124.18 | 126.279999 | 113.400002 | 115.260002 | 1,438,800 | 115.260002 |
ZG
|
2021-05-06
| 115.650002 | 115.940002 | 109.230003 | 114.139999 | 1,387,000 | 114.139999 |
ZG
|
2021-05-07
| 118.07 | 121.800003 | 117.550003 | 119.400002 | 704,900 | 119.400002 |
ZG
|
2021-05-10
| 115.989998 | 116.160004 | 112.75 | 113.870003 | 600,600 | 113.870003 |
ZG
|
2021-05-11
| 108.82 | 117.18 | 106.720001 | 116.089996 | 663,300 | 116.089996 |
ZG
|
2021-05-12
| 111.980003 | 114.5 | 108.230003 | 109.870003 | 567,000 | 109.870003 |
ZG
|
2021-05-13
| 110.989998 | 114.230003 | 105.120003 | 108.239998 | 514,300 | 108.239998 |
ZG
|
2021-05-14
| 109.220001 | 114.080002 | 109.099998 | 113.32 | 501,700 | 113.32 |
ZG
|
2021-05-17
| 111.949997 | 112.489998 | 108.639999 | 111.589996 | 365,500 | 111.589996 |
ZG
|
2021-05-18
| 112.690002 | 114.919998 | 110.129997 | 110.43 | 462,500 | 110.43 |
ZG
|
2021-05-19
| 106.050003 | 110.720001 | 105.580002 | 109.720001 | 456,400 | 109.720001 |
ZG
|
2021-05-20
| 110.760002 | 114.489998 | 110.489998 | 113.809998 | 434,800 | 113.809998 |
ZG
|
2021-05-21
| 114.980003 | 116.25 | 111.459999 | 111.489998 | 382,700 | 111.489998 |
ZG
|
2021-05-24
| 112.879997 | 115.980003 | 112.559998 | 114.860001 | 298,900 | 114.860001 |
ZG
|
2021-05-25
| 115.870003 | 116.730003 | 113.449997 | 113.769997 | 458,700 | 113.769997 |
ZG
|
2021-05-26
| 114.989998 | 117.349998 | 114.449997 | 116.32 | 422,900 | 116.32 |
ZG
|
2021-05-27
| 117.290001 | 118.019997 | 113.769997 | 116.669998 | 817,500 | 116.669998 |
ZG
|
2021-05-28
| 117.389999 | 120.739998 | 116.860001 | 118.290001 | 302,600 | 118.290001 |
ZG
|
2021-06-01
| 119.629997 | 120 | 114.440002 | 115.739998 | 463,500 | 115.739998 |
ZG
|
2021-06-02
| 116 | 116 | 112.730003 | 113.669998 | 335,100 | 113.669998 |
ZG
|
2021-06-03
| 111.900002 | 113.169998 | 109.330002 | 110.279999 | 336,000 | 110.279999 |
ZG
|
2021-06-04
| 111.089996 | 112.309998 | 109.699997 | 110.449997 | 350,200 | 110.449997 |
ZG
|
2021-06-07
| 110.099998 | 115.040001 | 108.910004 | 114.400002 | 368,900 | 114.400002 |
ZG
|
2021-06-08
| 116.080002 | 117.269997 | 113.089996 | 115.190002 | 308,500 | 115.190002 |
ZG
|
2021-06-09
| 116 | 116.980003 | 113.110001 | 113.800003 | 570,000 | 113.800003 |
ZG
|
2021-06-10
| 114.129997 | 114.480003 | 110.209999 | 112.540001 | 467,000 | 112.540001 |
ZG
|
2021-06-11
| 113.019997 | 113.800003 | 111.419998 | 113.470001 | 631,700 | 113.470001 |
ZG
|
2021-06-14
| 113.639999 | 117.510002 | 113.639999 | 116.599998 | 525,400 | 116.599998 |
ZG
|
2021-06-15
| 115.809998 | 116.370003 | 111.059998 | 111.209999 | 567,400 | 111.209999 |
ZG
|
2021-06-16
| 111.230003 | 113.580002 | 107.839996 | 108.839996 | 1,185,700 | 108.839996 |
ZG
|
2021-06-17
| 108.449997 | 115.139999 | 108 | 113.660004 | 706,100 | 113.660004 |
ZG
|
2021-06-18
| 113.760002 | 119.150002 | 112.529999 | 117.989998 | 917,800 | 117.989998 |
ZG
|
2021-06-21
| 117.709999 | 117.709999 | 113.57 | 113.839996 | 608,200 | 113.839996 |
ZG
|
2021-06-22
| 114 | 116.230003 | 113.419998 | 115.669998 | 330,200 | 115.669998 |
ZG
|
2021-06-23
| 115.639999 | 118.889999 | 115.639999 | 118.150002 | 423,000 | 118.150002 |
ZG
|
2021-06-24
| 119.559998 | 123.529999 | 119 | 121.870003 | 628,000 | 121.870003 |
ZG
|
2021-06-25
| 122.400002 | 123.379997 | 118 | 118.959999 | 1,729,600 | 118.959999 |
ZG
|
2021-06-28
| 120.599998 | 124.860001 | 120.489998 | 124.529999 | 558,500 | 124.529999 |
ZG
|
2021-06-29
| 124.550003 | 124.900002 | 121.93 | 124.589996 | 421,600 | 124.589996 |
ZG
|
2021-06-30
| 124.57 | 124.660004 | 121.139999 | 122.529999 | 361,000 | 122.529999 |
ZG
|
2021-07-01
| 122.5 | 124.650002 | 121.110001 | 121.5 | 590,000 | 121.5 |
ZG
|
2021-07-02
| 122.809998 | 123.57 | 117.839996 | 118.029999 | 286,700 | 118.029999 |
ZG
|
2021-07-06
| 118.379997 | 121.040001 | 116.330002 | 120.370003 | 337,800 | 120.370003 |
ZG
|
2021-07-07
| 121.459999 | 123.18 | 118.660004 | 119.040001 | 403,600 | 119.040001 |
ZG
|
2021-07-08
| 115.309998 | 116.540001 | 112.5 | 114.580002 | 545,500 | 114.580002 |
ZG
|
2021-07-09
| 115 | 116.809998 | 113.309998 | 116.589996 | 362,100 | 116.589996 |
ZG
|
2021-07-12
| 117.169998 | 118.309998 | 114.150002 | 115.269997 | 600,900 | 115.269997 |
ZG
|
2021-07-13
| 114.879997 | 115.449997 | 111.32 | 111.82 | 390,800 | 111.82 |
ZG
|
2021-07-14
| 112.400002 | 113.110001 | 107.169998 | 107.300003 | 458,300 | 107.300003 |
ZG
|
2021-07-15
| 107.800003 | 109 | 103.779999 | 106.279999 | 497,900 | 106.279999 |
ZG
|
2021-07-16
| 107.879997 | 107.879997 | 105.269997 | 105.610001 | 333,600 | 105.610001 |
ZG
|
2021-07-19
| 102.980003 | 106.830002 | 101.639999 | 106.290001 | 443,100 | 106.290001 |
ZG
|
2021-07-20
| 106.849998 | 109.980003 | 105.949997 | 108.959999 | 885,000 | 108.959999 |
ZG
|
2021-07-21
| 109.019997 | 113.410004 | 109.019997 | 112.690002 | 774,200 | 112.690002 |
ZG
|
2021-07-22
| 112.080002 | 113.449997 | 110.889999 | 111.5 | 589,200 | 111.5 |
ZG
|
2021-07-23
| 111.769997 | 113.360001 | 110.169998 | 113.279999 | 326,800 | 113.279999 |
ZG
|
2021-07-26
| 112.970001 | 114.07 | 109.25 | 109.900002 | 257,700 | 109.900002 |
ZG
|
2021-07-27
| 109.480003 | 110.410004 | 104.160004 | 107.349998 | 337,300 | 107.349998 |
ZG
|
2021-07-28
| 108.190002 | 111.559998 | 108.050003 | 110.949997 | 295,200 | 110.949997 |
ZG
|
2021-07-29
| 110.879997 | 111.919998 | 108.470001 | 108.639999 | 205,200 | 108.639999 |
ZG
|
2021-07-30
| 106.870003 | 108.830002 | 106.489998 | 107.129997 | 231,400 | 107.129997 |
ZG
|
2021-08-02
| 108.760002 | 110.230003 | 107.129997 | 108.75 | 353,700 | 108.75 |
ZG
|
2021-08-03
| 109.209999 | 109.209999 | 103.209999 | 105.639999 | 405,400 | 105.639999 |
ZG
|
2021-08-04
| 105.25 | 110.940002 | 105.25 | 110.43 | 344,800 | 110.43 |
ZG
|
2021-08-05
| 109.800003 | 112.5 | 109 | 110.300003 | 859,200 | 110.300003 |
ZG
|
2021-08-06
| 111.809998 | 111.809998 | 103.18 | 103.239998 | 1,107,100 | 103.239998 |
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.