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
⌀ |
|---|---|---|---|---|---|---|---|
ZIMV
|
2022-06-01
| 21.73 | 22.360001 | 21.1 | 21.190001 | 303,600 | 21.190001 |
ZIMV
|
2022-06-02
| 21.190001 | 22.245001 | 21.049999 | 22.139999 | 388,800 | 22.139999 |
ZIMV
|
2022-06-03
| 21.889999 | 21.889999 | 20.59 | 20.84 | 342,200 | 20.84 |
ZIMV
|
2022-06-06
| 21.139999 | 21.465 | 20.32 | 20.379999 | 318,500 | 20.379999 |
ZIMV
|
2022-06-07
| 20.18 | 20.620001 | 20.15 | 20.48 | 233,900 | 20.48 |
ZIMV
|
2022-06-08
| 20.290001 | 20.73 | 19.58 | 19.99 | 414,500 | 19.99 |
ZIMV
|
2022-06-09
| 19.83 | 20.43 | 19.309999 | 20 | 310,100 | 20 |
ZIMV
|
2022-06-10
| 19.6 | 20.559999 | 19.299999 | 20.52 | 171,100 | 20.52 |
ZIMV
|
2022-06-13
| 19.940001 | 19.959999 | 18.26 | 18.379999 | 513,800 | 18.379999 |
ZIMV
|
2022-06-14
| 18.35 | 18.870001 | 18.049999 | 18.790001 | 205,800 | 18.790001 |
ZIMV
|
2022-06-15
| 18.9 | 19.24 | 18.33 | 18.870001 | 217,300 | 18.870001 |
ZIMV
|
2022-06-16
| 18.469999 | 18.469999 | 17.530001 | 18.08 | 286,400 | 18.08 |
ZIMV
|
2022-06-17
| 17.92 | 18.98 | 17.83 | 18.1 | 652,500 | 18.1 |
ZIMV
|
2022-06-21
| 17.9 | 19.545 | 17.9 | 18.559999 | 241,900 | 18.559999 |
ZIMV
|
2022-06-22
| 18.18 | 18.745001 | 17.76 | 17.84 | 279,000 | 17.84 |
ZIMV
|
2022-06-23
| 17.74 | 17.868 | 17.290001 | 17.450001 | 222,400 | 17.450001 |
ZIMV
|
2022-06-24
| 17.5 | 18.110001 | 15.83 | 16.18 | 2,993,500 | 16.18 |
ZIMV
|
2022-06-27
| 16.280001 | 17.790001 | 16.280001 | 17.059999 | 377,600 | 17.059999 |
ZIMV
|
2022-06-28
| 17.23 | 17.93 | 16.65 | 16.969999 | 382,300 | 16.969999 |
ZIMV
|
2022-06-29
| 16.9 | 16.93 | 16.139999 | 16.24 | 429,600 | 16.24 |
ZIMV
|
2022-06-30
| 15.9 | 16.540001 | 15.76 | 16.01 | 356,600 | 16.01 |
ZIMV
|
2022-07-01
| 15.8 | 16.84 | 15.47 | 15.88 | 222,200 | 15.88 |
ZIMV
|
2022-07-05
| 15.47 | 16.530001 | 14.935 | 16.440001 | 319,700 | 16.440001 |
ZIMV
|
2022-07-06
| 16.389999 | 16.827 | 16.01 | 16.26 | 192,800 | 16.26 |
ZIMV
|
2022-07-07
| 16.389999 | 16.959999 | 15.88 | 16.17 | 218,500 | 16.17 |
ZIMV
|
2022-07-08
| 16.16 | 16.76 | 16.065001 | 16.629999 | 245,700 | 16.629999 |
ZIMV
|
2022-07-11
| 16.629999 | 16.65 | 15.97 | 16.15 | 211,700 | 16.15 |
ZIMV
|
2022-07-12
| 15.99 | 17.290001 | 15.87 | 17.129999 | 313,600 | 17.129999 |
ZIMV
|
2022-07-13
| 16.950001 | 17.639999 | 16.780001 | 17.24 | 181,600 | 17.24 |
ZIMV
|
2022-07-14
| 17.209999 | 17.67 | 17.075001 | 17.440001 | 130,000 | 17.440001 |
ZIMV
|
2022-07-15
| 17.92 | 17.99 | 17.459999 | 17.709999 | 106,200 | 17.709999 |
ZIMV
|
2022-07-18
| 17.879999 | 18.17 | 17.450001 | 17.6 | 141,300 | 17.6 |
ZIMV
|
2022-07-19
| 17.75 | 18.34 | 17.290001 | 17.32 | 277,400 | 17.32 |
ZIMV
|
2022-07-20
| 17.27 | 17.73 | 17.09 | 17.629999 | 123,700 | 17.629999 |
ZIMV
|
2022-07-21
| 17.48 | 17.540001 | 17.02 | 17.459999 | 106,700 | 17.459999 |
ZIMV
|
2022-07-22
| 17.48 | 17.57 | 16.969999 | 17.02 | 132,600 | 17.02 |
ZIMV
|
2022-07-25
| 17.139999 | 17.950001 | 16.775 | 17.93 | 169,700 | 17.93 |
ZIMV
|
2022-07-26
| 17.9 | 19.040001 | 17.9 | 18.9 | 278,100 | 18.9 |
ZIMV
|
2022-07-27
| 18.98 | 18.98 | 18.25 | 18.610001 | 112,800 | 18.610001 |
ZIMV
|
2022-07-28
| 18.629999 | 19.059999 | 18.379999 | 18.870001 | 79,700 | 18.870001 |
ZIMV
|
2022-07-29
| 18.77 | 19.530001 | 18.622999 | 19.42 | 185,600 | 19.42 |
ZIMV
|
2022-08-01
| 19.299999 | 19.58 | 18.27 | 19.5 | 120,200 | 19.5 |
ZIMV
|
2022-08-02
| 19.5 | 20.33 | 19.299999 | 19.459999 | 122,700 | 19.459999 |
ZIMV
|
2022-08-03
| 19.700001 | 19.91 | 19.48 | 19.639999 | 75,000 | 19.639999 |
ZIMV
|
2022-08-04
| 19.68 | 19.950001 | 19.309999 | 19.780001 | 376,500 | 19.780001 |
ZIMV
|
2022-08-05
| 19.629999 | 20.165001 | 19.629999 | 19.879999 | 116,900 | 19.879999 |
ZIMV
|
2022-08-08
| 20.209999 | 20.32 | 19.370001 | 19.82 | 140,300 | 19.82 |
ZIMV
|
2022-08-09
| 19.809999 | 19.924999 | 19.219999 | 19.34 | 138,200 | 19.34 |
ZIMV
|
2022-08-10
| 19.610001 | 20.049999 | 19.51 | 19.83 | 104,200 | 19.83 |
ZIMV
|
2022-08-11
| 19.700001 | 19.700001 | 16.785999 | 17.76 | 357,200 | 17.76 |
ZIMV
|
2022-08-12
| 17.83 | 18.309999 | 17.67 | 17.84 | 298,000 | 17.84 |
ZIMV
|
2022-08-15
| 17.73 | 19.559999 | 17.48 | 19.18 | 850,900 | 19.18 |
ZIMV
|
2022-08-16
| 18.99 | 19.120001 | 18.309999 | 18.83 | 156,900 | 18.83 |
ZIMV
|
2022-08-17
| 18.59 | 18.74 | 17.9 | 18.48 | 174,800 | 18.48 |
ZIMV
|
2022-08-18
| 18.469999 | 18.5 | 17.999001 | 18.379999 | 115,400 | 18.379999 |
ZIMV
|
2022-08-19
| 18.09 | 18.290001 | 17.33 | 18 | 185,600 | 18 |
ZIMV
|
2022-08-22
| 17.66 | 17.66 | 16.610001 | 16.84 | 253,900 | 16.84 |
ZIMV
|
2022-08-23
| 16.969999 | 17.075001 | 16.26 | 16.6 | 198,900 | 16.6 |
ZIMV
|
2022-08-24
| 16.59 | 16.924999 | 16.094999 | 16.690001 | 271,200 | 16.690001 |
ZIMV
|
2022-08-25
| 16.700001 | 17.5 | 16.700001 | 16.98 | 118,400 | 16.98 |
ZIMV
|
2022-08-26
| 17.07 | 17.405001 | 16.049999 | 16.08 | 119,100 | 16.08 |
ZIMV
|
2022-08-29
| 16.059999 | 16.299999 | 15.6 | 16.16 | 140,600 | 16.16 |
ZIMV
|
2022-08-30
| 16.030001 | 16.15 | 15.44 | 15.52 | 139,700 | 15.52 |
ZIMV
|
2022-08-31
| 15.42 | 15.634 | 15.155 | 15.22 | 198,900 | 15.22 |
ZIMV
|
2022-09-01
| 15.1 | 15.96 | 14.835 | 15.41 | 159,200 | 15.41 |
ZIMV
|
2022-09-02
| 15.41 | 15.62 | 15.02 | 15.35 | 184,300 | 15.35 |
ZIMV
|
2022-09-06
| 15.35 | 15.35 | 14.52 | 14.87 | 242,600 | 14.87 |
ZIMV
|
2022-09-07
| 14.67 | 15.53 | 14.11 | 14.85 | 311,700 | 14.85 |
ZIMV
|
2022-09-08
| 14.77 | 14.99 | 14.2 | 14.54 | 176,000 | 14.54 |
ZIMV
|
2022-09-09
| 14.7 | 15.29 | 14.53 | 15.1 | 203,500 | 15.1 |
ZIMV
|
2022-09-12
| 15.26 | 15.74 | 15.1 | 15.4 | 251,200 | 15.4 |
ZIMV
|
2022-09-13
| 14.88 | 15.49 | 14.84 | 15 | 148,100 | 15 |
ZIMV
|
2022-09-14
| 14.92 | 14.92 | 14.3 | 14.71 | 249,900 | 14.71 |
ZIMV
|
2022-09-15
| 14.57 | 14.825 | 13.5 | 13.97 | 327,000 | 13.97 |
ZIMV
|
2022-09-16
| 13.61 | 14.01 | 13.17 | 13.28 | 738,700 | 13.28 |
ZIMV
|
2022-09-19
| 13.4 | 13.43 | 12.47 | 12.6 | 323,200 | 12.6 |
ZIMV
|
2022-09-20
| 12.41 | 12.51 | 11.8 | 12.1 | 403,500 | 12.1 |
ZIMV
|
2022-09-21
| 12.09 | 12.42 | 11.147 | 11.29 | 319,900 | 11.29 |
ZIMV
|
2022-09-22
| 11.21 | 11.44 | 10.68 | 10.84 | 289,300 | 10.84 |
ZIMV
|
2022-09-23
| 10.55 | 10.61 | 10.01 | 10.3 | 268,200 | 10.3 |
ZIMV
|
2022-09-26
| 10.31 | 10.48 | 9.85 | 10.12 | 243,500 | 10.12 |
ZIMV
|
2022-09-27
| 10.15 | 10.205 | 9.72 | 9.79 | 292,800 | 9.79 |
ZIMV
|
2022-09-28
| 9.85 | 10.22 | 9.59 | 10.06 | 321,300 | 10.06 |
ZIMV
|
2022-09-29
| 9.91 | 9.91 | 9.093 | 9.37 | 327,600 | 9.37 |
ZIMV
|
2022-09-30
| 9.41 | 10.819 | 9.27 | 9.87 | 674,400 | 9.87 |
ZIMV
|
2022-10-03
| 10.17 | 10.48 | 9.75 | 10.3 | 364,700 | 10.3 |
ZIMV
|
2022-10-04
| 10.42 | 10.81 | 10.29 | 10.56 | 408,700 | 10.56 |
ZIMV
|
2022-10-05
| 10.4 | 10.72 | 10.26 | 10.65 | 463,900 | 10.65 |
ZIMV
|
2022-10-06
| 10.67 | 10.85 | 10.165 | 10.41 | 988,500 | 10.41 |
ZIMV
|
2022-10-07
| 10.53 | 10.53 | 8.96 | 9.03 | 371,800 | 9.03 |
ZIMV
|
2022-10-10
| 8.99 | 8.99 | 8.27 | 8.47 | 587,200 | 8.47 |
ZIMV
|
2022-10-11
| 8.33 | 8.44 | 7.89 | 8.3 | 590,900 | 8.3 |
ZIMV
|
2022-10-12
| 8.28 | 8.28 | 7.71 | 7.73 | 332,000 | 7.73 |
ZIMV
|
2022-10-13
| 7.51 | 7.95 | 7.4 | 7.68 | 249,700 | 7.68 |
ZIMV
|
2022-10-14
| 7.87 | 7.87 | 7.16 | 7.23 | 394,200 | 7.23 |
ZIMV
|
2022-10-17
| 7.4 | 7.89 | 7.37 | 7.47 | 509,500 | 7.47 |
ZIMV
|
2022-10-18
| 7.67 | 8.2 | 7.58 | 7.63 | 351,600 | 7.63 |
ZIMV
|
2022-10-19
| 7.72 | 7.88 | 6.93 | 7.1 | 336,400 | 7.1 |
ZIMV
|
2022-10-20
| 7.13 | 7.41 | 6.97 | 7.07 | 318,100 | 7.07 |
ZIMV
|
2022-10-21
| 7.11 | 7.195 | 6.77 | 7.07 | 273,800 | 7.07 |
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.