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
⌀ |
|---|---|---|---|---|---|---|---|
ZIM
|
2021-03-05
| 20.139999 | 20.48 | 18.700001 | 19.299999 | 488,200 | 4.871368 |
ZIM
|
2021-03-08
| 19.389999 | 19.889999 | 18.809999 | 18.82 | 312,500 | 4.750215 |
ZIM
|
2021-03-09
| 18.879999 | 20.190001 | 18.879999 | 19.690001 | 380,800 | 4.969806 |
ZIM
|
2021-03-10
| 20.139999 | 21.372999 | 20.049999 | 20.4 | 629,900 | 5.149012 |
ZIM
|
2021-03-11
| 20.65 | 23.75 | 20.65 | 23.35 | 1,515,300 | 5.893599 |
ZIM
|
2021-03-12
| 24.26 | 25.389999 | 22.85 | 25.25 | 1,272,700 | 6.373163 |
ZIM
|
2021-03-15
| 24.51 | 26.549 | 24.5 | 25.110001 | 1,121,500 | 6.337826 |
ZIM
|
2021-03-16
| 25.290001 | 26.299999 | 24.32 | 25.120001 | 963,400 | 6.340351 |
ZIM
|
2021-03-17
| 25.120001 | 27.299999 | 25 | 26.73 | 663,500 | 6.746719 |
ZIM
|
2021-03-18
| 27 | 28.690001 | 26.5 | 26.639999 | 931,000 | 6.724002 |
ZIM
|
2021-03-19
| 27.120001 | 28.780001 | 26.85 | 28.25 | 661,100 | 7.130371 |
ZIM
|
2021-03-22
| 27.25 | 28 | 24.110001 | 26.780001 | 2,055,200 | 6.759339 |
ZIM
|
2021-03-23
| 26.440001 | 26.719999 | 22.68 | 23.09 | 1,159,000 | 5.827975 |
ZIM
|
2021-03-24
| 24.1 | 24.85 | 23.5 | 23.709999 | 816,000 | 5.984463 |
ZIM
|
2021-03-25
| 23.700001 | 26.9 | 22.950001 | 26.65 | 1,062,700 | 6.726527 |
ZIM
|
2021-03-26
| 27.219999 | 27.629999 | 24.889999 | 26.040001 | 998,700 | 6.572562 |
ZIM
|
2021-03-29
| 25.99 | 26.18 | 24.120001 | 24.48 | 554,400 | 6.178813 |
ZIM
|
2021-03-30
| 24.4 | 25.440001 | 24.1 | 24.620001 | 326,400 | 6.21415 |
ZIM
|
2021-03-31
| 24.75 | 24.99 | 24.15 | 24.34 | 221,400 | 6.143478 |
ZIM
|
2021-04-01
| 24.49 | 26.48 | 24.49 | 26.48 | 680,900 | 6.683619 |
ZIM
|
2021-04-05
| 26.58 | 27.450001 | 25.42 | 26.4 | 591,800 | 6.663426 |
ZIM
|
2021-04-06
| 26.5 | 27.950001 | 25.790001 | 25.92 | 686,900 | 6.542274 |
ZIM
|
2021-04-07
| 26.290001 | 27.649 | 26.09 | 27.379999 | 782,100 | 6.91078 |
ZIM
|
2021-04-08
| 27 | 30.9 | 26.440001 | 30.5 | 2,499,700 | 7.698277 |
ZIM
|
2021-04-09
| 30.5 | 31.280001 | 28.58 | 31.049999 | 1,672,700 | 7.837098 |
ZIM
|
2021-04-12
| 31 | 31 | 28.030001 | 29.73 | 1,060,500 | 7.503927 |
ZIM
|
2021-04-13
| 29.57 | 30.690001 | 28.110001 | 28.370001 | 848,900 | 7.160659 |
ZIM
|
2021-04-14
| 28.5 | 30.549999 | 28.110001 | 28.379999 | 931,400 | 7.163184 |
ZIM
|
2021-04-15
| 29.120001 | 30.27 | 28.6 | 29.34 | 531,800 | 7.40549 |
ZIM
|
2021-04-16
| 29.52 | 32.450001 | 29.52 | 31.870001 | 1,276,300 | 8.044068 |
ZIM
|
2021-04-19
| 31.559999 | 33.419998 | 30.49 | 31.5 | 1,224,900 | 7.950679 |
ZIM
|
2021-04-20
| 31.1 | 31.289 | 28.245001 | 28.73 | 1,237,300 | 7.251524 |
ZIM
|
2021-04-21
| 29.01 | 30.690001 | 28.5 | 29.65 | 717,800 | 7.483735 |
ZIM
|
2021-04-22
| 29.950001 | 31.59 | 29.52 | 30.6 | 709,700 | 7.723517 |
ZIM
|
2021-04-23
| 30.809999 | 32.77 | 30.66 | 32.439999 | 752,400 | 8.187938 |
ZIM
|
2021-04-26
| 33.049999 | 34.330002 | 32.224998 | 34.07 | 868,900 | 8.599354 |
ZIM
|
2021-04-27
| 34.59 | 35.799999 | 32.669998 | 33.049999 | 1,502,900 | 8.341903 |
ZIM
|
2021-04-28
| 33.689999 | 34.490002 | 32.830002 | 34.25 | 908,000 | 8.644787 |
ZIM
|
2021-04-29
| 35 | 35.880001 | 33.830002 | 35.880001 | 778,700 | 9.056203 |
ZIM
|
2021-04-30
| 35.25 | 38.220001 | 34.599998 | 37.450001 | 1,055,800 | 9.452473 |
ZIM
|
2021-05-03
| 38.419998 | 40 | 37.830002 | 38.439999 | 1,317,100 | 9.702353 |
ZIM
|
2021-05-04
| 38.439999 | 39.849998 | 35.560001 | 39.66 | 1,729,800 | 10.010283 |
ZIM
|
2021-05-05
| 40.049999 | 42.990002 | 39.740002 | 41.93 | 2,149,900 | 10.583239 |
ZIM
|
2021-05-06
| 41.900002 | 42.005001 | 37.549999 | 39.380001 | 1,985,300 | 9.939612 |
ZIM
|
2021-05-07
| 39.459999 | 40.220001 | 38.200001 | 39.580002 | 1,034,100 | 9.990092 |
ZIM
|
2021-05-10
| 40.720001 | 40.845001 | 37.77 | 38.599998 | 1,183,300 | 9.742737 |
ZIM
|
2021-05-11
| 36.290001 | 37.740002 | 33.59 | 34.419998 | 1,864,600 | 8.687694 |
ZIM
|
2021-05-12
| 34.509998 | 38.32 | 34.02 | 36.5 | 1,707,100 | 9.212692 |
ZIM
|
2021-05-13
| 36.790001 | 38.099998 | 33.299999 | 35.200001 | 1,352,300 | 8.884568 |
ZIM
|
2021-05-14
| 35.540001 | 38.990002 | 34.549999 | 38.650002 | 1,305,600 | 9.755359 |
ZIM
|
2021-05-17
| 36.970001 | 42.450001 | 36.619999 | 41.009998 | 1,840,200 | 10.351026 |
ZIM
|
2021-05-18
| 41.389999 | 42.75 | 40.75 | 41.700001 | 1,840,400 | 10.525187 |
ZIM
|
2021-05-19
| 42.75 | 47.369999 | 40.5 | 45.450001 | 4,108,900 | 11.471694 |
ZIM
|
2021-05-20
| 45.869999 | 46.700001 | 42.32 | 43.75 | 1,796,700 | 11.042611 |
ZIM
|
2021-05-21
| 44 | 46.650002 | 43.049999 | 43.549999 | 1,115,500 | 10.99213 |
ZIM
|
2021-05-24
| 44.259998 | 45.700001 | 42.115002 | 43.709999 | 1,060,300 | 11.032514 |
ZIM
|
2021-05-25
| 43.580002 | 44.400002 | 40.209999 | 40.970001 | 1,557,200 | 10.340932 |
ZIM
|
2021-05-26
| 41.049999 | 42.799999 | 40.700001 | 41.419998 | 943,400 | 10.454512 |
ZIM
|
2021-05-27
| 41.91 | 45.240002 | 41.049999 | 44.990002 | 1,441,200 | 11.355591 |
ZIM
|
2021-05-28
| 45.200001 | 47.169998 | 43.73 | 46.400002 | 1,394,200 | 11.711477 |
ZIM
|
2021-06-01
| 44.299999 | 44.380001 | 43.200001 | 43.549999 | 2,070,300 | 10.99213 |
ZIM
|
2021-06-02
| 44.110001 | 44.200001 | 41.965 | 44.150002 | 1,385,300 | 11.143573 |
ZIM
|
2021-06-03
| 43.439999 | 43.599998 | 40.599998 | 40.900002 | 1,585,100 | 10.323263 |
ZIM
|
2021-06-04
| 40.549999 | 40.790001 | 39.799999 | 39.990002 | 4,033,700 | 10.093576 |
ZIM
|
2021-06-07
| 40.200001 | 43.673 | 40.189999 | 42.619999 | 2,441,100 | 10.757395 |
ZIM
|
2021-06-08
| 43.439999 | 43.82 | 41.560001 | 43.369999 | 1,844,200 | 10.946697 |
ZIM
|
2021-06-09
| 43.57 | 45.75 | 42.68 | 43.790001 | 2,334,700 | 11.052706 |
ZIM
|
2021-06-10
| 45.060001 | 45.549999 | 43.650002 | 44.869999 | 1,180,600 | 11.3253 |
ZIM
|
2021-06-11
| 45.34 | 46.84 | 44.5 | 46.540001 | 1,884,800 | 11.746814 |
ZIM
|
2021-06-14
| 46.860001 | 47.099998 | 43.75 | 44.889999 | 1,483,300 | 11.330348 |
ZIM
|
2021-06-15
| 44.939999 | 44.950001 | 41.439999 | 42.349998 | 2,222,100 | 10.689245 |
ZIM
|
2021-06-16
| 42.799999 | 45.349998 | 42.5 | 45.119999 | 2,022,400 | 11.388402 |
ZIM
|
2021-06-17
| 44.630001 | 45.66 | 42.25 | 42.849998 | 1,534,700 | 10.815449 |
ZIM
|
2021-06-18
| 42.849998 | 43.75 | 41.509998 | 42.34 | 1,026,100 | 10.686722 |
ZIM
|
2021-06-21
| 42.5 | 44.84 | 42.5 | 43.52 | 1,226,600 | 10.984556 |
ZIM
|
2021-06-22
| 43.939999 | 44.919998 | 42.900002 | 43.970001 | 996,100 | 11.098141 |
ZIM
|
2021-06-23
| 43.889999 | 44.810001 | 42.700001 | 44.549999 | 1,386,200 | 11.244532 |
ZIM
|
2021-06-24
| 45.25 | 48.5 | 45.200001 | 47.18 | 4,356,400 | 11.908351 |
ZIM
|
2021-06-25
| 47.549999 | 49.299999 | 45.740002 | 48.939999 | 2,487,300 | 12.352581 |
ZIM
|
2021-06-28
| 49.599998 | 49.900002 | 43.200001 | 45 | 3,545,500 | 11.358114 |
ZIM
|
2021-06-29
| 45.16 | 45.825001 | 43.110001 | 43.560001 | 1,499,600 | 10.994653 |
ZIM
|
2021-06-30
| 44 | 45.641998 | 43.41 | 44.93 | 1,624,100 | 11.340445 |
ZIM
|
2021-07-01
| 44.75 | 45.240002 | 42 | 42.419998 | 2,378,100 | 10.706914 |
ZIM
|
2021-07-02
| 42.509998 | 42.779999 | 39.799999 | 41.610001 | 2,961,000 | 10.50247 |
ZIM
|
2021-07-06
| 41.66 | 41.939999 | 40.040001 | 40.450001 | 1,651,200 | 10.209682 |
ZIM
|
2021-07-07
| 40.400002 | 41.790001 | 39.900002 | 40.91 | 1,880,700 | 10.325787 |
ZIM
|
2021-07-08
| 38.990002 | 39.959999 | 37.599998 | 39.080002 | 2,484,000 | 9.863891 |
ZIM
|
2021-07-09
| 39.5 | 41.880001 | 38.77 | 41.48 | 1,339,400 | 10.469657 |
ZIM
|
2021-07-12
| 41.52 | 43.237999 | 40.700001 | 42.27 | 1,658,800 | 10.669055 |
ZIM
|
2021-07-13
| 41.619999 | 42 | 39.970001 | 40.509998 | 1,130,800 | 10.224824 |
ZIM
|
2021-07-14
| 40.209999 | 41.25 | 38.119999 | 38.419998 | 1,577,500 | 9.697305 |
ZIM
|
2021-07-15
| 37.810001 | 40.34 | 37.700001 | 39.98 | 1,260,000 | 10.091051 |
ZIM
|
2021-07-16
| 39.59 | 39.84 | 37.700001 | 37.849998 | 1,740,700 | 9.553435 |
ZIM
|
2021-07-19
| 36.470001 | 38.25 | 35.560001 | 38.029999 | 1,338,900 | 9.598868 |
ZIM
|
2021-07-20
| 37.169998 | 38.084999 | 36.599998 | 37.509998 | 1,021,100 | 9.467618 |
ZIM
|
2021-07-21
| 37.84 | 40.049999 | 37.630001 | 39.98 | 932,700 | 10.091051 |
ZIM
|
2021-07-22
| 40 | 40.240002 | 38.549999 | 38.860001 | 915,000 | 9.808361 |
ZIM
|
2021-07-23
| 38.740002 | 38.77 | 36.990002 | 37.810001 | 920,200 | 9.543339 |
ZIM
|
2021-07-26
| 37 | 37.490002 | 35.889999 | 36.25 | 2,574,100 | 9.14959 |
ZIM
|
2021-07-27
| 36.009998 | 36.049999 | 33.709999 | 34.619999 | 3,821,100 | 8.738174 |
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.