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
|
2025-02-27
| 21.82 | 21.85 | 20.1 | 20.360001 | 5,189,000 | 16.028347 |
ZIM
|
2025-02-28
| 20.040001 | 20.518999 | 19.780001 | 20.219999 | 4,622,000 | 15.918132 |
ZIM
|
2025-03-03
| 20.74 | 20.879999 | 19.66 | 19.799999 | 3,087,900 | 15.587487 |
ZIM
|
2025-03-04
| 19.040001 | 19.705 | 18.83 | 19.299999 | 5,007,900 | 15.193864 |
ZIM
|
2025-03-05
| 19.700001 | 19.809999 | 18.82 | 18.92 | 3,893,900 | 14.894711 |
ZIM
|
2025-03-06
| 19.040001 | 20.65 | 18.92 | 19.77 | 10,068,500 | 15.563871 |
ZIM
|
2025-03-07
| 20.190001 | 21.74 | 19.940001 | 20.75 | 7,831,700 | 16.335373 |
ZIM
|
2025-03-10
| 20.85 | 21.1 | 20.110001 | 20.620001 | 6,449,000 | 16.23303 |
ZIM
|
2025-03-11
| 20.700001 | 21 | 20.290001 | 20.309999 | 6,829,300 | 15.988984 |
ZIM
|
2025-03-12
| 20.059999 | 20.695 | 18.370001 | 19.379999 | 14,908,700 | 15.256845 |
ZIM
|
2025-03-13
| 19.440001 | 19.459999 | 17.82 | 17.969999 | 10,246,300 | 14.146827 |
ZIM
|
2025-03-14
| 18.030001 | 18.24 | 17.290001 | 18.24 | 8,496,700 | 14.359383 |
ZIM
|
2025-03-17
| 19.049999 | 19.450001 | 18.219999 | 18.43 | 10,368,400 | 14.508961 |
ZIM
|
2025-03-18
| 18.879999 | 19.025 | 18.51 | 18.74 | 8,557,200 | 14.753007 |
ZIM
|
2025-03-19
| 18.77 | 19.01 | 18.450001 | 18.879999 | 6,534,800 | 14.86322 |
ZIM
|
2025-03-20
| 18.65 | 18.709999 | 17.870001 | 17.969999 | 8,707,700 | 14.146827 |
ZIM
|
2025-03-21
| 18.08 | 18.389999 | 17.77 | 17.82 | 10,070,700 | 14.028739 |
ZIM
|
2025-03-24
| 15.24 | 16.209999 | 14.892 | 15.62 | 14,908,100 | 14.957604 |
ZIM
|
2025-03-25
| 15.44 | 15.57 | 14.94 | 15.2 | 7,050,500 | 14.555415 |
ZIM
|
2025-03-26
| 15.29 | 15.69 | 15.14 | 15.47 | 4,726,000 | 14.813966 |
ZIM
|
2025-03-27
| 15.27 | 15.67 | 15.17 | 15.39 | 5,257,200 | 14.737359 |
ZIM
|
2025-03-28
| 15.77 | 16.16 | 15.34 | 15.48 | 6,008,400 | 14.823542 |
ZIM
|
2025-03-31
| 15.12 | 15.155 | 14.46 | 14.59 | 7,118,600 | 13.971284 |
ZIM
|
2025-04-01
| 14.82 | 15.64 | 14.775 | 15.46 | 5,996,800 | 14.80439 |
ZIM
|
2025-04-02
| 15.36 | 16.15 | 15.125 | 16.129999 | 5,854,900 | 15.445976 |
ZIM
|
2025-04-03
| 14.55 | 14.6 | 13.33 | 13.49 | 11,602,800 | 12.917932 |
ZIM
|
2025-04-04
| 12.2 | 12.88 | 12.03 | 12.52 | 10,496,400 | 11.989066 |
ZIM
|
2025-04-07
| 12 | 13.74 | 11.75 | 12.81 | 11,745,100 | 12.266768 |
ZIM
|
2025-04-08
| 13.34 | 13.48 | 11.5 | 11.71 | 9,126,100 | 11.213416 |
ZIM
|
2025-04-09
| 11.3 | 13.6 | 11.035 | 13.45 | 13,277,900 | 12.879627 |
ZIM
|
2025-04-10
| 13.04 | 13.05 | 12.25 | 12.6 | 6,775,200 | 12.065674 |
ZIM
|
2025-04-11
| 12.93 | 13.88 | 12.81 | 13.79 | 6,594,000 | 13.20521 |
ZIM
|
2025-04-14
| 14.25 | 14.5 | 13.85 | 14.22 | 6,275,900 | 13.616975 |
ZIM
|
2025-04-15
| 14.3 | 14.48 | 13.43 | 13.84 | 6,021,200 | 13.253089 |
ZIM
|
2025-04-16
| 13.645 | 13.76 | 13.28 | 13.48 | 3,270,000 | 12.908355 |
ZIM
|
2025-04-17
| 13.7 | 13.8 | 13.46 | 13.79 | 3,060,200 | 13.20521 |
ZIM
|
2025-04-21
| 13.57 | 13.59 | 12.79 | 12.95 | 4,055,800 | 12.400831 |
ZIM
|
2025-04-22
| 13.14 | 13.24 | 12.66 | 13.02 | 4,263,900 | 12.467863 |
ZIM
|
2025-04-23
| 13.86 | 14.23 | 13.5 | 13.77 | 5,443,600 | 13.186058 |
ZIM
|
2025-04-24
| 13.8 | 14.175 | 13.61 | 14.1 | 3,921,200 | 13.502064 |
ZIM
|
2025-04-25
| 14 | 14.745 | 13.86 | 14.34 | 4,097,000 | 13.731886 |
ZIM
|
2025-04-28
| 14.355 | 14.59 | 14.155 | 14.47 | 3,389,200 | 13.856373 |
ZIM
|
2025-04-29
| 14.37 | 14.84 | 14.335 | 14.72 | 2,811,700 | 14.095772 |
ZIM
|
2025-04-30
| 14.39 | 15.4 | 14.235 | 15.35 | 5,023,500 | 14.699055 |
ZIM
|
2025-05-01
| 15.35 | 15.48 | 14.88 | 15.03 | 3,803,500 | 14.392625 |
ZIM
|
2025-05-02
| 15.29 | 15.655 | 15.01 | 15.41 | 3,644,200 | 14.75651 |
ZIM
|
2025-05-05
| 15.45 | 15.67 | 14.93 | 15.02 | 3,685,000 | 14.383049 |
ZIM
|
2025-05-06
| 14.93 | 14.942 | 13.41 | 13.46 | 9,784,600 | 12.889204 |
ZIM
|
2025-05-07
| 13.59 | 13.9 | 13.35 | 13.6 | 4,069,500 | 13.023267 |
ZIM
|
2025-05-08
| 13.95 | 14.41 | 13.71 | 14.25 | 4,176,000 | 13.645702 |
ZIM
|
2025-05-09
| 14.31 | 14.4 | 14.154 | 14.27 | 2,460,000 | 13.664855 |
ZIM
|
2025-05-12
| 16.700001 | 17.514999 | 16.01 | 16.26 | 15,962,900 | 15.570465 |
ZIM
|
2025-05-13
| 16.549999 | 17.280001 | 16.35 | 17.110001 | 8,473,200 | 16.384418 |
ZIM
|
2025-05-14
| 18.24 | 18.91 | 17.822001 | 18.280001 | 11,553,700 | 17.504803 |
ZIM
|
2025-05-15
| 18.075001 | 18.34 | 17.91 | 18.030001 | 4,229,200 | 17.265406 |
ZIM
|
2025-05-16
| 18.26 | 18.690001 | 18.219999 | 18.33 | 8,666,700 | 17.552683 |
ZIM
|
2025-05-19
| 18.75 | 20.799999 | 18.51 | 19.370001 | 21,786,500 | 18.54858 |
ZIM
|
2025-05-20
| 19.1 | 19.209999 | 18.41 | 18.85 | 8,963,800 | 18.050631 |
ZIM
|
2025-05-21
| 18.4 | 19.040001 | 17.91 | 18.1 | 6,921,600 | 17.332436 |
ZIM
|
2025-05-22
| 18 | 18.555 | 17.959999 | 18.290001 | 4,344,600 | 17.51438 |
ZIM
|
2025-05-23
| 17.709999 | 18.405001 | 17.65 | 18.049999 | 5,889,300 | 17.284555 |
ZIM
|
2025-05-27
| 18 | 18 | 17.459999 | 17.530001 | 7,370,800 | 16.786608 |
ZIM
|
2025-05-28
| 17.34 | 17.41 | 17.02 | 17.059999 | 5,176,900 | 16.336538 |
ZIM
|
2025-05-29
| 17.41 | 17.57 | 16.879999 | 17.23 | 4,883,500 | 16.499329 |
ZIM
|
2025-05-30
| 17.469999 | 17.58 | 16.879999 | 17.450001 | 8,678,500 | 16.710001 |
ZIM
|
2025-06-02
| 17.1 | 17.49 | 16.93 | 16.93 | 5,403,900 | 16.93 |
ZIM
|
2025-06-03
| 16.85 | 16.870001 | 16.42 | 16.76 | 6,896,400 | 16.76 |
ZIM
|
2025-06-04
| 16.85 | 17.219999 | 16.52 | 16.540001 | 4,905,400 | 16.540001 |
ZIM
|
2025-06-05
| 16.75 | 17.16 | 16.299999 | 17.16 | 6,813,400 | 17.16 |
ZIM
|
2025-06-06
| 17.51 | 17.700001 | 17.209999 | 17.559999 | 4,197,700 | 17.559999 |
ZIM
|
2025-06-09
| 17.6 | 17.65 | 17.27 | 17.379999 | 3,982,300 | 17.379999 |
ZIM
|
2025-06-10
| 17.370001 | 17.52 | 16.815001 | 17.030001 | 5,191,900 | 17.030001 |
ZIM
|
2025-06-11
| 17.209999 | 17.309999 | 16.464001 | 16.799999 | 7,234,800 | 16.799999 |
ZIM
|
2025-06-12
| 16.540001 | 16.635 | 16.25 | 16.57 | 5,642,300 | 16.57 |
ZIM
|
2025-06-13
| 17.059999 | 17.6 | 16.639999 | 17.51 | 10,391,400 | 17.51 |
ZIM
|
2025-06-16
| 18.23 | 19.09 | 17.82 | 18.02 | 13,262,700 | 18.02 |
ZIM
|
2025-06-17
| 18.049999 | 18.209999 | 17.290001 | 17.4 | 7,304,100 | 17.4 |
ZIM
|
2025-06-18
| 17.309999 | 18.030001 | 17.215 | 17.719999 | 5,213,000 | 17.719999 |
ZIM
|
2025-06-20
| 17.66 | 17.700001 | 16.41 | 16.530001 | 10,443,900 | 16.530001 |
ZIM
|
2025-06-23
| 16.52 | 16.620001 | 16.16 | 16.4 | 6,796,100 | 16.4 |
ZIM
|
2025-06-24
| 16.139999 | 16.27 | 15.57 | 15.61 | 7,766,000 | 15.61 |
ZIM
|
2025-06-25
| 15.705 | 16 | 15.325 | 15.36 | 5,556,200 | 15.36 |
ZIM
|
2025-06-26
| 15.41 | 15.74 | 15.12 | 15.67 | 5,812,000 | 15.67 |
ZIM
|
2025-06-27
| 16.25 | 16.889999 | 16.139999 | 16.530001 | 7,694,100 | 16.530001 |
ZIM
|
2025-06-30
| 16.299999 | 16.360001 | 15.912 | 16.09 | 4,848,400 | 16.09 |
ZIM
|
2025-07-01
| 15.99 | 16.370001 | 15.845 | 16.200001 | 3,905,900 | 16.200001 |
ZIM
|
2025-07-02
| 16.33 | 16.57 | 16.110001 | 16.139999 | 3,566,800 | 16.139999 |
ZIM
|
2025-07-03
| 16.200001 | 16.24 | 15.6 | 15.76 | 4,262,900 | 15.76 |
ZIM
|
2025-07-07
| 15.9 | 16.459999 | 15.77 | 15.88 | 5,359,800 | 15.88 |
ZIM
|
2025-07-08
| 16.120001 | 17.07 | 16.08 | 16.51 | 9,403,500 | 16.51 |
ZIM
|
2025-07-09
| 16.41 | 16.5 | 15.83 | 15.86 | 6,336,100 | 15.86 |
ZIM
|
2025-07-10
| 16.02 | 16.299999 | 15.911 | 16.040001 | 4,997,800 | 16.040001 |
ZIM
|
2025-07-11
| 16 | 16.120001 | 15.74 | 15.94 | 4,376,000 | 15.94 |
ZIM
|
2025-07-14
| 15.85 | 15.9 | 15.61 | 15.75 | 3,692,100 | 15.75 |
ZIM
|
2025-07-15
| 15.79 | 15.95 | 15.56 | 15.57 | 3,360,800 | 15.57 |
ZIM
|
2025-07-16
| 15.6 | 15.78 | 15.36 | 15.59 | 4,072,200 | 15.59 |
ZIM
|
2025-07-17
| 15.55 | 15.775 | 15.4 | 15.4 | 3,340,900 | 15.4 |
ZIM
|
2025-07-18
| 15.41 | 15.53 | 15.25 | 15.48 | 3,976,800 | 15.48 |
ZIM
|
2025-07-21
| 15.48 | 15.62 | 15.23 | 15.43 | 2,995,300 | 15.43 |
ZIM
|
2025-07-22
| 15.43 | 15.855 | 15.37 | 15.7 | 4,262,100 | 15.7 |
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.