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
|
2024-12-17
| 3.73 | 4.42 | 3.7 | 3.84 | 687,800 | 3.84 |
ZH
|
2024-12-18
| 3.89 | 3.89 | 3.67 | 3.68 | 230,800 | 3.68 |
ZH
|
2024-12-19
| 3.67 | 3.68 | 3.6 | 3.63 | 134,200 | 3.63 |
ZH
|
2024-12-20
| 3.6 | 3.68 | 3.58 | 3.6 | 152,500 | 3.6 |
ZH
|
2024-12-23
| 3.57 | 3.68 | 3.51 | 3.64 | 172,400 | 3.64 |
ZH
|
2024-12-24
| 3.63 | 3.655 | 3.6 | 3.64 | 101,300 | 3.64 |
ZH
|
2024-12-26
| 3.59 | 3.655 | 3.53 | 3.6 | 219,400 | 3.6 |
ZH
|
2024-12-27
| 3.53 | 3.74 | 3.46 | 3.71 | 249,000 | 3.71 |
ZH
|
2024-12-30
| 3.67 | 3.67 | 3.585 | 3.62 | 204,100 | 3.62 |
ZH
|
2024-12-31
| 3.61 | 3.67 | 3.53 | 3.54 | 129,600 | 3.54 |
ZH
|
2025-01-02
| 3.56 | 3.84 | 3.53 | 3.54 | 330,900 | 3.54 |
ZH
|
2025-01-03
| 3.6 | 3.61 | 3.46 | 3.57 | 162,900 | 3.57 |
ZH
|
2025-01-06
| 3.6 | 3.62 | 3.51 | 3.54 | 214,500 | 3.54 |
ZH
|
2025-01-07
| 3.54 | 3.54 | 3.42 | 3.45 | 168,300 | 3.45 |
ZH
|
2025-01-08
| 3.45 | 3.45 | 3.31 | 3.34 | 250,000 | 3.34 |
ZH
|
2025-01-10
| 3.28 | 3.37 | 3.21 | 3.28 | 208,100 | 3.28 |
ZH
|
2025-01-13
| 3.28 | 3.32 | 3.19 | 3.22 | 132,000 | 3.22 |
ZH
|
2025-01-14
| 3.27 | 3.29 | 3.205 | 3.23 | 122,500 | 3.23 |
ZH
|
2025-01-15
| 3.26 | 3.31 | 3.23 | 3.3 | 99,200 | 3.3 |
ZH
|
2025-01-16
| 3.27 | 3.46 | 3.24 | 3.26 | 282,300 | 3.26 |
ZH
|
2025-01-17
| 3.26 | 3.5 | 3.26 | 3.35 | 216,000 | 3.35 |
ZH
|
2025-01-21
| 3.42 | 3.5 | 3.3 | 3.47 | 190,900 | 3.47 |
ZH
|
2025-01-22
| 3.43 | 3.43 | 3.35 | 3.4 | 161,900 | 3.4 |
ZH
|
2025-01-23
| 3.37 | 3.39 | 3.34 | 3.37 | 70,900 | 3.37 |
ZH
|
2025-01-24
| 3.4 | 3.505 | 3.365 | 3.5 | 215,900 | 3.5 |
ZH
|
2025-01-27
| 3.51 | 3.525 | 3.425 | 3.46 | 131,600 | 3.46 |
ZH
|
2025-01-28
| 3.47 | 3.48 | 3.4 | 3.47 | 92,600 | 3.47 |
ZH
|
2025-01-29
| 3.47 | 3.47 | 3.395 | 3.43 | 92,400 | 3.43 |
ZH
|
2025-01-30
| 3.43 | 3.53 | 3.42 | 3.51 | 278,700 | 3.51 |
ZH
|
2025-01-31
| 3.53 | 3.53 | 3.42 | 3.49 | 152,400 | 3.49 |
ZH
|
2025-02-03
| 3.43 | 3.45 | 3.37 | 3.41 | 335,700 | 3.41 |
ZH
|
2025-02-04
| 3.41 | 3.43 | 3.315 | 3.35 | 310,300 | 3.35 |
ZH
|
2025-02-05
| 3.3 | 3.53 | 3.3 | 3.47 | 170,000 | 3.47 |
ZH
|
2025-02-06
| 3.46 | 3.54 | 3.39 | 3.45 | 377,000 | 3.45 |
ZH
|
2025-02-07
| 3.5 | 3.67 | 3.42 | 3.61 | 507,100 | 3.61 |
ZH
|
2025-02-10
| 3.67 | 4.35 | 3.64 | 4.17 | 2,288,100 | 4.17 |
ZH
|
2025-02-11
| 4.13 | 4.33 | 3.94 | 4.04 | 1,405,800 | 4.04 |
ZH
|
2025-02-12
| 4.15 | 4.29 | 4.125 | 4.15 | 1,017,300 | 4.15 |
ZH
|
2025-02-13
| 4.05 | 4.66 | 4.03 | 4.6 | 1,619,900 | 4.6 |
ZH
|
2025-02-14
| 5.42 | 5.49 | 5 | 5.32 | 4,057,300 | 5.32 |
ZH
|
2025-02-18
| 5.32 | 5.395 | 5.12 | 5.27 | 2,730,700 | 5.27 |
ZH
|
2025-02-19
| 5.37 | 5.91 | 5.36 | 5.66 | 3,082,700 | 5.66 |
ZH
|
2025-02-20
| 5.66 | 6.15 | 5.563 | 5.79 | 2,991,700 | 5.79 |
ZH
|
2025-02-21
| 5.99 | 6.32 | 5.3 | 5.46 | 2,738,700 | 5.46 |
ZH
|
2025-02-24
| 5.24 | 5.345 | 4.63 | 5.31 | 3,093,300 | 5.31 |
ZH
|
2025-02-25
| 5.25 | 5.65 | 5.15 | 5.4 | 2,206,900 | 5.4 |
ZH
|
2025-02-26
| 5.42 | 5.77 | 5.31 | 5.4 | 1,071,900 | 5.4 |
ZH
|
2025-02-27
| 5.3 | 5.61 | 5.22 | 5.43 | 839,800 | 5.43 |
ZH
|
2025-02-28
| 5.06 | 5.3 | 4.76 | 5.11 | 1,135,100 | 5.11 |
ZH
|
2025-03-03
| 5.12 | 5.2 | 4.96 | 5.02 | 588,800 | 5.02 |
ZH
|
2025-03-04
| 4.91 | 5.28 | 4.82 | 5.26 | 991,300 | 5.26 |
ZH
|
2025-03-05
| 5.25 | 5.62 | 5.15 | 5.62 | 929,100 | 5.62 |
ZH
|
2025-03-06
| 5.63 | 5.87 | 5.523 | 5.63 | 954,400 | 5.63 |
ZH
|
2025-03-07
| 5.63 | 5.8 | 5.52 | 5.7 | 554,300 | 5.7 |
ZH
|
2025-03-10
| 5.61 | 5.61 | 5.075 | 5.11 | 424,100 | 5.11 |
ZH
|
2025-03-11
| 5.19 | 5.37 | 5.07 | 5.21 | 612,400 | 5.21 |
ZH
|
2025-03-12
| 5.19 | 5.25 | 5.05 | 5.23 | 337,800 | 5.23 |
ZH
|
2025-03-13
| 5.17 | 5.2 | 4.83 | 4.91 | 811,500 | 4.91 |
ZH
|
2025-03-14
| 5 | 5.02 | 4.75 | 4.93 | 651,100 | 4.93 |
ZH
|
2025-03-17
| 4.86 | 5.24 | 4.86 | 5.21 | 1,171,600 | 5.21 |
ZH
|
2025-03-18
| 5.18 | 5.243 | 5.01 | 5.09 | 353,500 | 5.09 |
ZH
|
2025-03-19
| 5.06 | 5.11 | 4.95 | 5.05 | 297,100 | 5.05 |
ZH
|
2025-03-20
| 4.88 | 5.01 | 4.45 | 4.47 | 785,900 | 4.47 |
ZH
|
2025-03-21
| 4.57 | 4.87 | 4.52 | 4.83 | 1,153,100 | 4.83 |
ZH
|
2025-03-24
| 4.91 | 4.935 | 4.61 | 4.7 | 637,300 | 4.7 |
ZH
|
2025-03-25
| 4.67 | 4.71 | 4.57 | 4.61 | 487,100 | 4.61 |
ZH
|
2025-03-26
| 4.79 | 4.96 | 4.44 | 4.65 | 934,000 | 4.65 |
ZH
|
2025-03-27
| 4.66 | 4.84 | 4.6 | 4.83 | 693,000 | 4.83 |
ZH
|
2025-03-28
| 4.74 | 4.755 | 4.165 | 4.31 | 697,000 | 4.31 |
ZH
|
2025-03-31
| 4.29 | 4.46 | 4.16 | 4.27 | 587,200 | 4.27 |
ZH
|
2025-04-01
| 4.31 | 4.45 | 4.225 | 4.31 | 479,100 | 4.31 |
ZH
|
2025-04-02
| 4.28 | 4.362 | 4.08 | 4.15 | 546,300 | 4.15 |
ZH
|
2025-04-03
| 4.1 | 4.22 | 4.04 | 4.14 | 445,400 | 4.14 |
ZH
|
2025-04-04
| 3.85 | 3.93 | 3.7 | 3.85 | 523,500 | 3.85 |
ZH
|
2025-04-07
| 3.56 | 3.855 | 3.52 | 3.53 | 600,900 | 3.53 |
ZH
|
2025-04-08
| 3.68 | 3.72 | 3.31 | 3.34 | 642,200 | 3.34 |
ZH
|
2025-04-09
| 3.41 | 3.58 | 3.25 | 3.55 | 838,500 | 3.55 |
ZH
|
2025-04-10
| 3.55 | 3.695 | 3.5 | 3.59 | 710,600 | 3.59 |
ZH
|
2025-04-11
| 3.64 | 3.71 | 3.57 | 3.66 | 307,800 | 3.66 |
ZH
|
2025-04-14
| 3.72 | 3.885 | 3.71 | 3.78 | 468,200 | 3.78 |
ZH
|
2025-04-15
| 3.74 | 3.82 | 3.6 | 3.63 | 289,400 | 3.63 |
ZH
|
2025-04-16
| 3.6 | 3.69 | 3.57 | 3.64 | 506,200 | 3.64 |
ZH
|
2025-04-17
| 3.65 | 3.65 | 3.495 | 3.53 | 328,300 | 3.53 |
ZH
|
2025-04-21
| 3.5 | 3.62 | 3.45 | 3.59 | 232,800 | 3.59 |
ZH
|
2025-04-22
| 3.63 | 3.88 | 3.57 | 3.81 | 554,900 | 3.81 |
ZH
|
2025-04-23
| 3.88 | 4.05 | 3.855 | 3.88 | 266,100 | 3.88 |
ZH
|
2025-04-24
| 3.77 | 3.98 | 3.741 | 3.91 | 236,000 | 3.91 |
ZH
|
2025-04-25
| 3.88 | 4.06 | 3.88 | 3.98 | 152,600 | 3.98 |
ZH
|
2025-04-28
| 3.98 | 4.01 | 3.88 | 3.94 | 143,800 | 3.94 |
ZH
|
2025-04-29
| 3.92 | 3.995 | 3.92 | 3.95 | 122,000 | 3.95 |
ZH
|
2025-04-30
| 3.91 | 3.955 | 3.83 | 3.86 | 87,700 | 3.86 |
ZH
|
2025-05-01
| 3.87 | 4 | 3.845 | 3.96 | 150,900 | 3.96 |
ZH
|
2025-05-02
| 4.05 | 4.23 | 4.02 | 4.14 | 191,900 | 4.14 |
ZH
|
2025-05-05
| 4.14 | 4.16 | 4.05 | 4.09 | 115,800 | 4.09 |
ZH
|
2025-05-06
| 4.1 | 4.16 | 4.07 | 4.1 | 92,200 | 4.1 |
ZH
|
2025-05-07
| 4.1 | 4.13 | 3.91 | 3.99 | 225,100 | 3.99 |
ZH
|
2025-05-08
| 4.02 | 4.06 | 3.96 | 4.01 | 62,800 | 4.01 |
ZH
|
2025-05-09
| 4 | 4.06 | 3.89 | 3.89 | 68,600 | 3.89 |
ZH
|
2025-05-12
| 4.11 | 4.24 | 4 | 4.08 | 186,300 | 4.08 |
ZH
|
2025-05-13
| 4.06 | 4.149 | 4.05 | 4.08 | 75,700 | 4.08 |
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.