symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-03 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
|
2021-08-11
| 43.189999 | 43.349998 | 41.903 | 42.740002 | 1,117,800 | 10.787684 |
ZIM
|
2021-08-12
| 43 | 43.380001 | 41.560001 | 42.779999 | 1,004,600 | 10.79778 |
ZIM
|
2021-08-13
| 43.290001 | 45.380001 | 42.740002 | 44.439999 | 1,846,100 | 11.216766 |
ZIM
|
2021-08-16
| 44.290001 | 45.25 | 43.5 | 44.650002 | 2,325,400 | 11.269774 |
ZIM
|
2021-08-17
| 44.75 | 46.490002 | 43.82 | 45.509998 | 2,655,400 | 11.486838 |
ZIM
|
2021-08-18
| 47.009998 | 49 | 46 | 46.73 | 8,041,400 | 11.79477 |
ZIM
|
2021-08-19
| 46 | 46.599998 | 43.540001 | 45.02 | 3,833,300 | 11.363162 |
ZIM
|
2021-08-20
| 43.799999 | 46.889999 | 43.290001 | 46.07 | 3,279,200 | 11.628182 |
ZIM
|
2021-08-23
| 47.299999 | 48.75 | 47.099998 | 48.369999 | 4,173,500 | 12.208711 |
ZIM
|
2021-08-24
| 46.75 | 49.389999 | 46.330002 | 49.25 | 3,987,600 | 12.966982 |
ZIM
|
2021-08-25
| 49.52 | 52.849998 | 48.25 | 49.709999 | 3,324,300 | 13.088095 |
ZIM
|
2021-08-26
| 49.700001 | 49.933998 | 47.099998 | 47.509998 | 2,666,300 | 12.508858 |
ZIM
|
2021-08-27
| 47.900002 | 49.759998 | 47.549999 | 48.990002 | 1,305,700 | 12.898526 |
ZIM
|
2021-08-30
| 49.740002 | 50 | 48.029999 | 48.689999 | 1,479,900 | 12.819539 |
ZIM
|
2021-08-31
| 49.040001 | 49.369999 | 47.59 | 48.299999 | 1,366,100 | 12.716857 |
ZIM
|
2021-09-01
| 48.509998 | 50.970001 | 48.349998 | 50.82 | 3,378,300 | 13.380347 |
ZIM
|
2021-09-02
| 51.189999 | 53.25 | 51 | 53 | 2,471,100 | 13.954315 |
ZIM
|
2021-09-03
| 53 | 54.700001 | 52.111 | 54.139999 | 2,353,500 | 14.254465 |
ZIM
|
2021-09-07
| 55.34 | 57.535 | 54.310001 | 55.099998 | 2,759,200 | 14.507221 |
ZIM
|
2021-09-08
| 54.5 | 56.080002 | 53.18 | 55.68 | 2,228,600 | 14.65993 |
ZIM
|
2021-09-09
| 55.950001 | 58.98 | 55.59 | 58.09 | 3,461,900 | 15.294456 |
ZIM
|
2021-09-10
| 58.5 | 60.299999 | 57.75 | 58.610001 | 2,761,600 | 15.431364 |
ZIM
|
2021-09-13
| 59.509998 | 59.549999 | 55.34 | 58.689999 | 3,371,600 | 15.45243 |
ZIM
|
2021-09-14
| 58.09 | 58.388 | 56.57 | 57.119999 | 1,576,500 | 15.039065 |
ZIM
|
2021-09-15
| 57.299999 | 60.799999 | 57.060001 | 60.119999 | 2,810,200 | 15.828931 |
ZIM
|
2021-09-16
| 60.689999 | 62.200001 | 59.450001 | 60.650002 | 2,225,400 | 15.968477 |
ZIM
|
2021-09-17
| 60.82 | 60.990002 | 59.119999 | 59.41 | 1,288,800 | 15.641997 |
ZIM
|
2021-09-20
| 55.990002 | 57.455002 | 53.610001 | 54.290001 | 3,930,800 | 14.29396 |
ZIM
|
2021-09-21
| 55.810001 | 56.970001 | 54.060001 | 55.889999 | 2,141,200 | 14.71522 |
ZIM
|
2021-09-22
| 55.610001 | 55.610001 | 52.009998 | 55 | 2,354,900 | 14.480894 |
ZIM
|
2021-09-23
| 55.990002 | 59.700001 | 55.259998 | 58.939999 | 2,467,300 | 15.518252 |
ZIM
|
2021-09-24
| 57.810001 | 58.869999 | 56.580002 | 56.700001 | 1,363,500 | 14.928486 |
ZIM
|
2021-09-27
| 54.939999 | 55.77 | 53.599998 | 55.099998 | 2,744,900 | 14.507221 |
ZIM
|
2021-09-28
| 54.25 | 55 | 51.5 | 53.369999 | 2,952,200 | 14.051734 |
ZIM
|
2021-09-29
| 53 | 53.549999 | 49.75 | 51.34 | 3,482,000 | 13.517256 |
ZIM
|
2021-09-30
| 50.400002 | 51.389999 | 48.919998 | 50.700001 | 2,578,100 | 13.34875 |
ZIM
|
2021-10-01
| 51.189999 | 51.189999 | 47.439999 | 49.549999 | 3,270,100 | 13.04597 |
ZIM
|
2021-10-04
| 47.400002 | 47.470001 | 43.41 | 43.860001 | 7,946,600 | 11.547853 |
ZIM
|
2021-10-05
| 44.959999 | 46.34 | 43.700001 | 44.110001 | 4,011,500 | 11.613677 |
ZIM
|
2021-10-06
| 43.84 | 44.529999 | 42.139999 | 44.119999 | 2,851,300 | 11.616307 |
ZIM
|
2021-10-07
| 45.439999 | 46.950001 | 44.299999 | 44.419998 | 3,027,400 | 11.695296 |
ZIM
|
2021-10-08
| 46.450001 | 46.799999 | 43.029999 | 43.970001 | 2,417,300 | 11.576818 |
ZIM
|
2021-10-11
| 44 | 45.68 | 43.919998 | 43.98 | 2,327,200 | 11.579448 |
ZIM
|
2021-10-12
| 44.830002 | 47.080002 | 44.360001 | 46.610001 | 2,975,900 | 12.271898 |
ZIM
|
2021-10-13
| 47.259998 | 47.299999 | 45.389999 | 45.950001 | 2,746,600 | 12.098129 |
ZIM
|
2021-10-14
| 46.049999 | 46.459999 | 43.099998 | 43.310001 | 3,828,700 | 11.403045 |
ZIM
|
2021-10-15
| 43.639999 | 44.669998 | 42.57 | 43.91 | 1,968,000 | 11.56102 |
ZIM
|
2021-10-18
| 44.599998 | 47.18 | 44.110001 | 45.93 | 3,055,100 | 12.092863 |
ZIM
|
2021-10-19
| 46.5 | 49.630001 | 46.5 | 49.32 | 3,468,600 | 12.985413 |
ZIM
|
2021-10-20
| 49.189999 | 50.669998 | 47.714001 | 50 | 2,576,300 | 13.16445 |
ZIM
|
2021-10-21
| 50.200001 | 51.330002 | 48.419998 | 49.419998 | 2,040,100 | 13.011743 |
ZIM
|
2021-10-22
| 49.82 | 49.950001 | 47.759998 | 49.5 | 1,352,300 | 13.032804 |
ZIM
|
2021-10-25
| 48.599998 | 50.939999 | 48.549999 | 50.360001 | 1,936,400 | 13.259233 |
ZIM
|
2021-10-26
| 50.299999 | 51.880001 | 48.610001 | 49.18 | 2,007,800 | 12.948551 |
ZIM
|
2021-10-27
| 48.650002 | 49.169998 | 46.52 | 47.25 | 2,331,100 | 12.440402 |
ZIM
|
2021-10-28
| 48.040001 | 49.759998 | 47.25 | 49.400002 | 1,401,000 | 13.006474 |
ZIM
|
2021-10-29
| 49.990002 | 51.5 | 49.169998 | 51.220001 | 2,093,600 | 13.485659 |
ZIM
|
2021-11-01
| 52.279999 | 54.650002 | 52.259998 | 54.279999 | 2,673,900 | 14.291326 |
ZIM
|
2021-11-02
| 54.279999 | 54.529999 | 51.900002 | 54.459999 | 1,968,000 | 14.338717 |
ZIM
|
2021-11-03
| 55.310001 | 55.5 | 54.119999 | 54.959999 | 1,485,100 | 14.470362 |
ZIM
|
2021-11-04
| 54.860001 | 54.901001 | 50.639999 | 53.169998 | 3,062,300 | 13.999076 |
ZIM
|
2021-11-05
| 52.490002 | 52.529999 | 49.580002 | 50.07 | 2,746,500 | 13.182878 |
ZIM
|
2021-11-08
| 50.889999 | 51.709999 | 49.32 | 49.560001 | 1,635,800 | 13.048601 |
ZIM
|
2021-11-09
| 50 | 51.299999 | 48.799999 | 50.959999 | 2,634,600 | 13.417204 |
ZIM
|
2021-11-10
| 49.700001 | 50.200001 | 47.060001 | 48.049999 | 3,027,300 | 12.651034 |
ZIM
|
2021-11-11
| 49.040001 | 50.134998 | 48.799999 | 49.549999 | 1,484,900 | 13.04597 |
ZIM
|
2021-11-12
| 49.720001 | 50.299999 | 48.709999 | 50.209999 | 1,652,200 | 13.219739 |
ZIM
|
2021-11-15
| 50.924999 | 50.970001 | 48.5 | 49.360001 | 1,897,900 | 12.995944 |
ZIM
|
2021-11-16
| 48.919998 | 50.279999 | 47.43 | 50.099998 | 3,328,800 | 13.190778 |
ZIM
|
2021-11-17
| 53.099998 | 55.009998 | 49.799999 | 52.799999 | 9,628,300 | 13.901657 |
ZIM
|
2021-11-18
| 53.5 | 56 | 52.299999 | 54.470001 | 6,699,800 | 14.341351 |
ZIM
|
2021-11-19
| 55.439999 | 58.52 | 55.290001 | 57.169998 | 7,412,100 | 15.052232 |
ZIM
|
2021-11-22
| 58.099998 | 60.09 | 54.650002 | 57 | 6,613,200 | 15.007472 |
ZIM
|
2021-11-23
| 55.720001 | 56.900002 | 53.029999 | 55 | 3,715,000 | 14.480894 |
ZIM
|
2021-11-24
| 54 | 54.950001 | 52.639999 | 54.599998 | 2,758,500 | 14.375579 |
ZIM
|
2021-11-26
| 53.25 | 54.779999 | 51.869999 | 53.18 | 2,597,600 | 14.001706 |
ZIM
|
2021-11-29
| 55.200001 | 57.830002 | 52.919998 | 57.630001 | 4,609,000 | 15.173343 |
ZIM
|
2021-11-30
| 57.049999 | 57.32 | 53.310001 | 55.279999 | 5,520,900 | 14.554611 |
ZIM
|
2021-12-01
| 56.110001 | 56.599998 | 53.240002 | 53.43 | 3,721,100 | 14.067532 |
ZIM
|
2021-12-02
| 53.68 | 55.400002 | 53.5 | 54.830002 | 1,919,900 | 14.436133 |
ZIM
|
2021-12-03
| 55.509998 | 57.5 | 53.330002 | 54.349998 | 3,405,800 | 14.309756 |
ZIM
|
2021-12-06
| 54.330002 | 56.721001 | 51.900002 | 55.68 | 4,070,600 | 14.65993 |
ZIM
|
2021-12-07
| 56.900002 | 60 | 56.900002 | 57.950001 | 6,754,200 | 15.257595 |
ZIM
|
2021-12-08
| 59.290001 | 61.5 | 56.02 | 56.18 | 10,137,800 | 14.791575 |
ZIM
|
2021-12-09
| 55.599998 | 55.650002 | 54.049999 | 54.150002 | 6,272,100 | 14.257098 |
ZIM
|
2021-12-10
| 54.5 | 55.349998 | 51.279999 | 51.700001 | 5,763,600 | 13.612037 |
ZIM
|
2021-12-13
| 52.450001 | 52.549999 | 49.360001 | 49.470001 | 5,100,900 | 13.024904 |
ZIM
|
2021-12-14
| 49 | 49.959999 | 48.009998 | 48.200001 | 6,181,100 | 12.690528 |
ZIM
|
2021-12-15
| 46.509998 | 49.459999 | 45.630001 | 49.400002 | 5,920,500 | 13.717991 |
ZIM
|
2021-12-16
| 50.279999 | 52.139999 | 49.310001 | 49.759998 | 5,192,100 | 13.817957 |
ZIM
|
2021-12-17
| 49 | 51.452999 | 48.040001 | 50.959999 | 4,750,100 | 14.151188 |
ZIM
|
2021-12-20
| 50.599998 | 51.450001 | 49.220001 | 50.669998 | 3,660,800 | 14.070659 |
ZIM
|
2021-12-21
| 51.290001 | 52.169998 | 50.779999 | 52.119999 | 2,455,100 | 14.473311 |
ZIM
|
2021-12-22
| 52.009998 | 52.5 | 51.439999 | 52.220001 | 1,498,100 | 14.501082 |
ZIM
|
2021-12-23
| 52.5 | 53.84 | 51.720001 | 53.66 | 2,220,500 | 14.900957 |
ZIM
|
2021-12-27
| 53.880001 | 55 | 53.450001 | 54.959999 | 2,514,100 | 15.261958 |
ZIM
|
2021-12-28
| 55.029999 | 57.240002 | 54.509998 | 54.93 | 3,168,700 | 15.253626 |
ZIM
|
2021-12-29
| 55.16 | 57.599998 | 54.5 | 57.060001 | 3,356,500 | 15.845111 |
ZIM
|
2021-12-30
| 57.389999 | 58.810001 | 57.16 | 58.009998 | 2,460,100 | 16.108919 |
ZIM
|
2021-12-31
| 57.939999 | 59.139999 | 56.5 | 58.860001 | 2,154,900 | 16.344955 |
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.