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
|
2023-03-01
| 23.870001 | 24.280001 | 23.250999 | 23.950001 | 3,025,500 | 10.771446 |
ZIM
|
2023-03-02
| 24.049999 | 24.049999 | 22.209999 | 22.690001 | 4,793,700 | 10.204762 |
ZIM
|
2023-03-03
| 22.82 | 23.120001 | 22.23 | 22.41 | 2,878,600 | 10.078835 |
ZIM
|
2023-03-06
| 22.549999 | 22.549999 | 21.4 | 21.559999 | 3,857,400 | 9.696549 |
ZIM
|
2023-03-07
| 21.5 | 21.857 | 21.120001 | 21.629999 | 2,421,500 | 9.728032 |
ZIM
|
2023-03-08
| 21.709999 | 21.889999 | 21.33 | 21.549999 | 3,187,600 | 9.692052 |
ZIM
|
2023-03-09
| 21.48 | 21.605 | 20.23 | 20.23 | 4,143,000 | 9.098385 |
ZIM
|
2023-03-10
| 20.200001 | 20.299999 | 19.32 | 19.57 | 5,014,400 | 8.801552 |
ZIM
|
2023-03-13
| 22.299999 | 24.389999 | 20.75 | 20.860001 | 18,661,600 | 9.381726 |
ZIM
|
2023-03-14
| 21.629999 | 23.24 | 21.440001 | 23.02 | 8,683,400 | 10.35318 |
ZIM
|
2023-03-15
| 23.219999 | 24.17 | 22.639999 | 24.07 | 7,217,700 | 10.825415 |
ZIM
|
2023-03-16
| 24.25 | 24.665001 | 23.690001 | 24.530001 | 5,000,700 | 11.032299 |
ZIM
|
2023-03-17
| 24.700001 | 24.860001 | 23.68 | 23.98 | 5,051,800 | 10.784937 |
ZIM
|
2023-03-20
| 23.99 | 24.030001 | 22.6 | 22.66 | 6,067,700 | 10.191271 |
ZIM
|
2023-03-21
| 23.075001 | 24 | 22.9 | 23.370001 | 4,556,800 | 10.510593 |
ZIM
|
2023-03-22
| 23.780001 | 24.75 | 23.48 | 23.950001 | 5,716,800 | 10.771446 |
ZIM
|
2023-03-23
| 24.440001 | 25.120001 | 23.799999 | 24.379999 | 5,168,000 | 10.964836 |
ZIM
|
2023-03-24
| 24.07 | 24.198 | 22.955 | 23.16 | 3,776,200 | 10.416145 |
ZIM
|
2023-03-27
| 23.26 | 23.32 | 21.822001 | 22.4 | 3,560,800 | 10.074336 |
ZIM
|
2023-03-28
| 22.49 | 22.9 | 22.155001 | 22.41 | 2,251,200 | 10.078835 |
ZIM
|
2023-03-29
| 22.85 | 23.52 | 22.799999 | 23.440001 | 2,524,700 | 10.542073 |
ZIM
|
2023-03-30
| 23.9 | 24.24 | 23.780001 | 23.99 | 2,774,700 | 10.789435 |
ZIM
|
2023-03-31
| 24.35 | 24.353001 | 23.540001 | 23.58 | 4,209,500 | 10.605038 |
ZIM
|
2023-04-03
| 23.59 | 23.83 | 22.67 | 23.469999 | 7,501,600 | 10.555567 |
ZIM
|
2023-04-04
| 18.15 | 19.878 | 18.030001 | 19.540001 | 15,686,500 | 12.082939 |
ZIM
|
2023-04-05
| 19.09 | 19.09 | 17.379999 | 17.620001 | 10,270,400 | 10.89567 |
ZIM
|
2023-04-06
| 17.709999 | 17.950001 | 17.15 | 17.389999 | 4,925,800 | 10.753444 |
ZIM
|
2023-04-10
| 17.35 | 17.75 | 16.870001 | 17.629999 | 4,951,200 | 10.901853 |
ZIM
|
2023-04-11
| 17.950001 | 20.1 | 17.9 | 20.01 | 9,868,100 | 12.373572 |
ZIM
|
2023-04-12
| 20.08 | 20.559999 | 19.700001 | 19.84 | 5,952,600 | 12.268449 |
ZIM
|
2023-04-13
| 20.23 | 20.754999 | 20.129999 | 20.35 | 4,946,600 | 12.583817 |
ZIM
|
2023-04-14
| 21 | 21.860001 | 20.91 | 21.65 | 6,985,200 | 13.387697 |
ZIM
|
2023-04-17
| 21.799999 | 21.889999 | 21.055 | 21.559999 | 3,513,100 | 13.332045 |
ZIM
|
2023-04-18
| 21.559999 | 21.879 | 21.309999 | 21.530001 | 2,389,600 | 13.313495 |
ZIM
|
2023-04-19
| 21.07 | 21.75 | 20.58 | 21.309999 | 4,140,800 | 13.177452 |
ZIM
|
2023-04-20
| 21 | 21.35 | 20.309999 | 20.41 | 3,556,600 | 12.62092 |
ZIM
|
2023-04-21
| 19.950001 | 19.950001 | 19.200001 | 19.25 | 4,810,000 | 11.90361 |
ZIM
|
2023-04-24
| 19.25 | 19.25 | 18.459999 | 18.48 | 4,488,800 | 11.427467 |
ZIM
|
2023-04-25
| 18.280001 | 18.42 | 17.51 | 17.57 | 4,737,700 | 10.864751 |
ZIM
|
2023-04-26
| 17.85 | 17.907 | 16.719999 | 16.790001 | 6,982,900 | 10.382423 |
ZIM
|
2023-04-27
| 17.040001 | 17.09 | 16.690001 | 16.77 | 4,360,100 | 10.370055 |
ZIM
|
2023-04-28
| 16.700001 | 17.24 | 16.67 | 17.07 | 3,160,200 | 10.555566 |
ZIM
|
2023-05-01
| 17.040001 | 17.059999 | 16.535 | 16.9 | 3,169,100 | 10.450443 |
ZIM
|
2023-05-02
| 16.700001 | 16.860001 | 16.540001 | 16.780001 | 2,685,500 | 10.37624 |
ZIM
|
2023-05-03
| 16.790001 | 17.129999 | 16.66 | 16.700001 | 2,716,600 | 10.326769 |
ZIM
|
2023-05-04
| 16.620001 | 16.74 | 16.195 | 16.35 | 3,096,100 | 10.110339 |
ZIM
|
2023-05-05
| 16.469999 | 17.49 | 16.469999 | 17.469999 | 3,529,700 | 10.802914 |
ZIM
|
2023-05-08
| 17.57 | 17.77 | 17.290001 | 17.639999 | 2,168,700 | 10.908035 |
ZIM
|
2023-05-09
| 17.51 | 17.559999 | 17.004999 | 17.32 | 2,119,300 | 10.710157 |
ZIM
|
2023-05-10
| 17.559999 | 17.610001 | 17.059999 | 17.290001 | 2,220,100 | 10.691607 |
ZIM
|
2023-05-11
| 17.379999 | 17.459999 | 17.110001 | 17.219999 | 2,010,900 | 10.64832 |
ZIM
|
2023-05-12
| 17.389999 | 17.518 | 17.030001 | 17.1 | 1,696,700 | 10.574118 |
ZIM
|
2023-05-15
| 17.200001 | 17.700001 | 16.75 | 17.639999 | 3,101,700 | 10.908035 |
ZIM
|
2023-05-16
| 17.5 | 17.815001 | 16.84 | 16.940001 | 3,184,000 | 10.47518 |
ZIM
|
2023-05-17
| 17.110001 | 17.700001 | 17.08 | 17.620001 | 2,277,300 | 10.89567 |
ZIM
|
2023-05-18
| 17.559999 | 17.93 | 17.5 | 17.879999 | 1,629,000 | 11.056445 |
ZIM
|
2023-05-19
| 17.950001 | 17.965 | 17.365 | 17.51 | 2,500,100 | 10.827648 |
ZIM
|
2023-05-22
| 16.059999 | 16.059999 | 14.5 | 14.68 | 16,061,500 | 9.077663 |
ZIM
|
2023-05-23
| 13.85 | 14.34 | 12.95 | 14.26 | 12,779,800 | 8.817947 |
ZIM
|
2023-05-24
| 14.05 | 14.625 | 13.88 | 14.41 | 5,238,700 | 8.910703 |
ZIM
|
2023-05-25
| 14.35 | 14.482 | 14.05 | 14.17 | 3,625,700 | 8.762295 |
ZIM
|
2023-05-26
| 14.35 | 14.41 | 13.67 | 13.78 | 2,603,300 | 8.521131 |
ZIM
|
2023-05-30
| 13.5 | 13.94 | 13.37 | 13.53 | 4,316,500 | 8.366538 |
ZIM
|
2023-05-31
| 13.32 | 13.45 | 12.66 | 12.73 | 5,519,100 | 7.871842 |
ZIM
|
2023-06-01
| 12.82 | 13.61 | 12.76 | 13.23 | 4,152,800 | 8.181027 |
ZIM
|
2023-06-02
| 13.56 | 14.56 | 13.56 | 14.19 | 4,640,600 | 8.774662 |
ZIM
|
2023-06-05
| 14.21 | 14.28 | 13.5 | 13.5 | 2,443,200 | 8.347987 |
ZIM
|
2023-06-06
| 13.46 | 14.108 | 13.3 | 13.84 | 2,589,100 | 8.558233 |
ZIM
|
2023-06-07
| 14 | 14.23 | 13.72 | 13.73 | 2,365,900 | 8.490211 |
ZIM
|
2023-06-08
| 13.95 | 14.13 | 13.52 | 13.71 | 2,680,200 | 8.477845 |
ZIM
|
2023-06-09
| 13.6 | 13.6 | 12.85 | 12.92 | 5,791,500 | 7.989333 |
ZIM
|
2023-06-12
| 12.95 | 13.23 | 12.63 | 13.22 | 3,677,400 | 8.174844 |
ZIM
|
2023-06-13
| 13.54 | 13.625 | 13.08 | 13.27 | 3,239,800 | 8.205763 |
ZIM
|
2023-06-14
| 13.24 | 13.7 | 13.16 | 13.52 | 3,272,900 | 8.360354 |
ZIM
|
2023-06-15
| 13.33 | 13.53 | 13.143 | 13.39 | 2,071,300 | 8.279966 |
ZIM
|
2023-06-16
| 13.24 | 13.25 | 12.93 | 13 | 2,979,600 | 8.038801 |
ZIM
|
2023-06-20
| 12.84 | 13.025 | 12.425 | 12.54 | 3,584,700 | 7.754353 |
ZIM
|
2023-06-21
| 12.42 | 12.63 | 12.3 | 12.34 | 2,163,900 | 7.630679 |
ZIM
|
2023-06-22
| 12.32 | 12.395 | 12.032 | 12.19 | 1,980,300 | 7.537923 |
ZIM
|
2023-06-23
| 12 | 12.225 | 11.922 | 12.18 | 1,877,300 | 7.53174 |
ZIM
|
2023-06-26
| 12.1 | 12.238 | 11.945 | 12.09 | 2,206,400 | 7.476087 |
ZIM
|
2023-06-27
| 12.03 | 12.53 | 11.78 | 12.46 | 2,805,800 | 7.704884 |
ZIM
|
2023-06-28
| 12.34 | 12.7 | 12.209 | 12.69 | 2,275,200 | 7.847108 |
ZIM
|
2023-06-29
| 12.74 | 12.87 | 12.56 | 12.56 | 1,590,100 | 7.76672 |
ZIM
|
2023-06-30
| 12.7 | 12.77 | 12.36 | 12.39 | 1,651,600 | 7.661598 |
ZIM
|
2023-07-03
| 12.4 | 13.039 | 12.39 | 12.8 | 2,531,200 | 7.915129 |
ZIM
|
2023-07-05
| 12.74 | 13.08 | 12.63 | 12.84 | 2,222,900 | 7.939863 |
ZIM
|
2023-07-06
| 12.59 | 12.74 | 12.27 | 12.66 | 2,192,600 | 7.828556 |
ZIM
|
2023-07-07
| 12.69 | 13.06 | 12.69 | 12.71 | 2,055,100 | 7.859476 |
ZIM
|
2023-07-10
| 12.8 | 12.955 | 12.62 | 12.75 | 1,593,800 | 7.88421 |
ZIM
|
2023-07-11
| 12.93 | 13.595 | 12.91 | 13.38 | 3,941,800 | 8.273783 |
ZIM
|
2023-07-12
| 13.02 | 13.77 | 12.76 | 12.78 | 5,807,200 | 7.902761 |
ZIM
|
2023-07-13
| 12.94 | 12.99 | 12.52 | 12.78 | 2,820,700 | 7.902761 |
ZIM
|
2023-07-14
| 12.83 | 12.885 | 12.41 | 12.74 | 2,442,700 | 7.878026 |
ZIM
|
2023-07-17
| 12.54 | 12.85 | 12.43 | 12.8 | 2,165,700 | 7.915129 |
ZIM
|
2023-07-18
| 12.83 | 13.55 | 12.815 | 13.38 | 3,541,700 | 8.273783 |
ZIM
|
2023-07-19
| 13.6 | 14.44 | 13.555 | 14.24 | 5,413,900 | 8.80558 |
ZIM
|
2023-07-20
| 14.25 | 14.73 | 14.2 | 14.42 | 3,766,900 | 8.916887 |
ZIM
|
2023-07-21
| 14.35 | 14.43 | 13.65 | 13.77 | 3,020,200 | 8.514947 |
ZIM
|
2023-07-24
| 13.7 | 14 | 13.656 | 13.88 | 1,771,100 | 8.582967 |
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.