symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-29 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
⌀ |
|---|---|---|---|---|---|---|---|
ZH
|
2024-07-26
| 3.2 | 3.21 | 3.115 | 3.18 | 323,800 | 3.18 |
ZH
|
2024-07-29
| 3.18 | 3.29 | 3.18 | 3.25 | 328,100 | 3.25 |
ZH
|
2024-07-30
| 3.27 | 3.31 | 3.22 | 3.26 | 259,500 | 3.26 |
ZH
|
2024-07-31
| 3.29 | 3.335 | 3.235 | 3.3 | 187,900 | 3.3 |
ZH
|
2024-08-01
| 3.3 | 3.3 | 3.16 | 3.17 | 107,500 | 3.17 |
ZH
|
2024-08-02
| 3.16 | 3.22 | 3.1 | 3.21 | 271,300 | 3.21 |
ZH
|
2024-08-05
| 3.05 | 3.16 | 3.012 | 3.15 | 230,700 | 3.15 |
ZH
|
2024-08-06
| 3.13 | 3.24 | 3.13 | 3.19 | 317,300 | 3.19 |
ZH
|
2024-08-07
| 3.21 | 3.21 | 3.09 | 3.13 | 175,100 | 3.13 |
ZH
|
2024-08-08
| 3.15 | 3.19 | 3.09 | 3.18 | 168,800 | 3.18 |
ZH
|
2024-08-09
| 3.18 | 3.18 | 3.08 | 3.12 | 99,700 | 3.12 |
ZH
|
2024-08-12
| 3.12 | 3.155 | 3.075 | 3.09 | 134,100 | 3.09 |
ZH
|
2024-08-13
| 3.08 | 3.14 | 3.05 | 3.11 | 173,900 | 3.11 |
ZH
|
2024-08-14
| 3.11 | 3.12 | 3.05 | 3.07 | 164,800 | 3.07 |
ZH
|
2024-08-15
| 3.09 | 3.11 | 3.05 | 3.06 | 170,800 | 3.06 |
ZH
|
2024-08-16
| 3.07 | 3.11 | 3.06 | 3.08 | 178,400 | 3.08 |
ZH
|
2024-08-19
| 3.06 | 3.19 | 3.06 | 3.14 | 202,300 | 3.14 |
ZH
|
2024-08-20
| 3.11 | 3.135 | 3.08 | 3.08 | 140,500 | 3.08 |
ZH
|
2024-08-21
| 3.09 | 3.11 | 3.05 | 3.11 | 240,300 | 3.11 |
ZH
|
2024-08-22
| 3.05 | 3.11 | 3.05 | 3.08 | 165,300 | 3.08 |
ZH
|
2024-08-23
| 3.12 | 3.2 | 3.03 | 3.12 | 482,900 | 3.12 |
ZH
|
2024-08-26
| 3.14 | 3.37 | 3.1 | 3.32 | 451,300 | 3.32 |
ZH
|
2024-08-27
| 3.34 | 3.34 | 3.155 | 3.25 | 117,800 | 3.25 |
ZH
|
2024-08-28
| 3.26 | 3.32 | 3.18 | 3.2 | 195,200 | 3.2 |
ZH
|
2024-08-29
| 3.2 | 3.31 | 3.18 | 3.26 | 327,100 | 3.26 |
ZH
|
2024-08-30
| 3.25 | 3.35 | 3.21 | 3.31 | 204,700 | 3.31 |
ZH
|
2024-09-03
| 3.27 | 3.28 | 3.155 | 3.2 | 101,400 | 3.2 |
ZH
|
2024-09-04
| 3.22 | 3.38 | 3.205 | 3.36 | 169,900 | 3.36 |
ZH
|
2024-09-05
| 3.32 | 3.48 | 3.29 | 3.43 | 338,300 | 3.43 |
ZH
|
2024-09-06
| 3.38 | 3.38 | 3.19 | 3.21 | 125,800 | 3.21 |
ZH
|
2024-09-09
| 3.25 | 3.4 | 3.2 | 3.36 | 166,700 | 3.36 |
ZH
|
2024-09-10
| 3.36 | 3.38 | 3.29 | 3.32 | 92,400 | 3.32 |
ZH
|
2024-09-11
| 3.35 | 3.35 | 3.28 | 3.35 | 57,400 | 3.35 |
ZH
|
2024-09-12
| 3.35 | 3.35 | 3.24 | 3.3 | 72,700 | 3.3 |
ZH
|
2024-09-13
| 3.3 | 3.3 | 3.26 | 3.3 | 81,100 | 3.3 |
ZH
|
2024-09-16
| 3.27 | 3.29 | 3.23 | 3.26 | 64,000 | 3.26 |
ZH
|
2024-09-17
| 3.26 | 3.3 | 3.24 | 3.3 | 132,500 | 3.3 |
ZH
|
2024-09-18
| 3.31 | 3.31 | 3.232 | 3.25 | 65,100 | 3.25 |
ZH
|
2024-09-19
| 3.29 | 3.33 | 3.235 | 3.25 | 238,900 | 3.25 |
ZH
|
2024-09-20
| 3.24 | 3.28 | 3.22 | 3.24 | 229,300 | 3.24 |
ZH
|
2024-09-23
| 3.22 | 3.29 | 3.22 | 3.25 | 80,200 | 3.25 |
ZH
|
2024-09-24
| 3.4 | 3.45 | 3.324 | 3.45 | 616,200 | 3.45 |
ZH
|
2024-09-25
| 3.41 | 3.418 | 3.31 | 3.32 | 238,500 | 3.32 |
ZH
|
2024-09-26
| 3.49 | 3.57 | 3.36 | 3.52 | 1,872,100 | 3.52 |
ZH
|
2024-09-27
| 3.59 | 3.975 | 3.565 | 3.9 | 1,386,900 | 3.9 |
ZH
|
2024-09-30
| 4.26 | 4.39 | 3.83 | 3.85 | 1,807,000 | 3.85 |
ZH
|
2024-10-01
| 3.93 | 4.1 | 3.71 | 4.1 | 796,100 | 4.1 |
ZH
|
2024-10-02
| 4.36 | 4.45 | 4.03 | 4.1 | 1,710,200 | 4.1 |
ZH
|
2024-10-03
| 3.9 | 4.27 | 3.9 | 4.25 | 806,000 | 4.25 |
ZH
|
2024-10-04
| 4.41 | 4.82 | 4.25 | 4.8 | 1,500,700 | 4.8 |
ZH
|
2024-10-07
| 4.93 | 4.94 | 4.465 | 4.66 | 980,800 | 4.66 |
ZH
|
2024-10-08
| 4.19 | 4.33 | 4.09 | 4.16 | 984,000 | 4.16 |
ZH
|
2024-10-09
| 4.01 | 4.155 | 3.96 | 4.08 | 453,900 | 4.08 |
ZH
|
2024-10-10
| 4.03 | 4.05 | 3.85 | 3.88 | 592,400 | 3.88 |
ZH
|
2024-10-11
| 3.8 | 3.965 | 3.734 | 3.94 | 533,800 | 3.94 |
ZH
|
2024-10-14
| 3.88 | 3.885 | 3.755 | 3.76 | 402,100 | 3.76 |
ZH
|
2024-10-15
| 3.7 | 3.75 | 3.598 | 3.61 | 513,900 | 3.61 |
ZH
|
2024-10-16
| 3.61 | 3.675 | 3.582 | 3.66 | 233,200 | 3.66 |
ZH
|
2024-10-17
| 3.57 | 3.6 | 3.38 | 3.47 | 549,000 | 3.47 |
ZH
|
2024-10-18
| 3.62 | 3.71 | 3.62 | 3.65 | 263,800 | 3.65 |
ZH
|
2024-10-21
| 3.62 | 3.66 | 3.555 | 3.63 | 178,700 | 3.63 |
ZH
|
2024-10-22
| 3.62 | 3.68 | 3.56 | 3.57 | 234,600 | 3.57 |
ZH
|
2024-10-23
| 3.57 | 3.57 | 3.475 | 3.5 | 198,800 | 3.5 |
ZH
|
2024-10-24
| 3.48 | 3.56 | 3.45 | 3.56 | 273,000 | 3.56 |
ZH
|
2024-10-25
| 3.55 | 3.64 | 3.525 | 3.58 | 150,400 | 3.58 |
ZH
|
2024-10-28
| 3.57 | 3.7 | 3.54 | 3.69 | 369,000 | 3.69 |
ZH
|
2024-10-29
| 3.58 | 3.72 | 3.58 | 3.66 | 322,100 | 3.66 |
ZH
|
2024-10-30
| 3.66 | 3.69 | 3.57 | 3.58 | 226,500 | 3.58 |
ZH
|
2024-10-31
| 3.58 | 3.62 | 3.52 | 3.57 | 105,500 | 3.57 |
ZH
|
2024-11-01
| 3.59 | 3.61 | 3.54 | 3.56 | 217,400 | 3.56 |
ZH
|
2024-11-04
| 3.56 | 3.59 | 3.395 | 3.41 | 244,400 | 3.41 |
ZH
|
2024-11-05
| 3.49 | 3.6 | 3.41 | 3.55 | 192,600 | 3.55 |
ZH
|
2024-11-06
| 3.49 | 3.53 | 3.42 | 3.51 | 268,100 | 3.51 |
ZH
|
2024-11-07
| 3.59 | 3.64 | 3.43 | 3.45 | 549,700 | 3.45 |
ZH
|
2024-11-08
| 3.39 | 3.411 | 3.265 | 3.35 | 419,700 | 3.35 |
ZH
|
2024-11-11
| 3.41 | 3.41 | 3.26 | 3.34 | 201,700 | 3.34 |
ZH
|
2024-11-12
| 3.24 | 3.275 | 3.13 | 3.17 | 260,000 | 3.17 |
ZH
|
2024-11-13
| 3.23 | 3.62 | 3.21 | 3.61 | 689,700 | 3.61 |
ZH
|
2024-11-14
| 3.6 | 3.67 | 3.53 | 3.53 | 269,900 | 3.53 |
ZH
|
2024-11-15
| 3.53 | 3.53 | 3.43 | 3.47 | 78,800 | 3.47 |
ZH
|
2024-11-18
| 3.49 | 3.56 | 3.48 | 3.51 | 431,600 | 3.51 |
ZH
|
2024-11-19
| 3.5 | 3.6 | 3.5 | 3.6 | 70,300 | 3.6 |
ZH
|
2024-11-20
| 3.6 | 3.685 | 3.571 | 3.65 | 148,600 | 3.65 |
ZH
|
2024-11-21
| 3.67 | 3.67 | 3.555 | 3.57 | 65,700 | 3.57 |
ZH
|
2024-11-22
| 3.53 | 3.62 | 3.47 | 3.6 | 134,200 | 3.6 |
ZH
|
2024-11-25
| 3.63 | 3.71 | 3.6 | 3.68 | 299,800 | 3.68 |
ZH
|
2024-11-26
| 3.55 | 3.73 | 3.485 | 3.6 | 286,500 | 3.6 |
ZH
|
2024-11-27
| 3.64 | 3.95 | 3.64 | 3.84 | 358,800 | 3.84 |
ZH
|
2024-11-29
| 3.83 | 3.83 | 3.51 | 3.59 | 432,700 | 3.59 |
ZH
|
2024-12-02
| 3.61 | 3.77 | 3.6 | 3.7 | 286,900 | 3.7 |
ZH
|
2024-12-03
| 3.7 | 3.8 | 3.69 | 3.76 | 178,000 | 3.76 |
ZH
|
2024-12-04
| 3.77 | 3.85 | 3.68 | 3.77 | 164,800 | 3.77 |
ZH
|
2024-12-05
| 3.77 | 3.89 | 3.65 | 3.75 | 252,600 | 3.75 |
ZH
|
2024-12-06
| 3.71 | 3.88 | 3.69 | 3.87 | 264,900 | 3.87 |
ZH
|
2024-12-09
| 4.08 | 4.2 | 3.884 | 3.92 | 548,100 | 3.92 |
ZH
|
2024-12-10
| 3.9 | 3.95 | 3.81 | 3.89 | 197,200 | 3.89 |
ZH
|
2024-12-11
| 3.84 | 3.865 | 3.75 | 3.82 | 309,700 | 3.82 |
ZH
|
2024-12-12
| 3.82 | 3.87 | 3.71 | 3.73 | 82,300 | 3.73 |
ZH
|
2024-12-13
| 3.69 | 3.77 | 3.61 | 3.76 | 118,500 | 3.76 |
ZH
|
2024-12-16
| 3.73 | 3.775 | 3.67 | 3.7 | 186,300 | 3.7 |
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.