symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-02 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
|
2025-07-30
| 16.23 | 16.245001 | 15.8 | 15.94 | 3,773,300 | 15.94 |
ZIM
|
2025-07-31
| 15.86 | 16.18 | 15.77 | 15.85 | 2,577,800 | 15.85 |
ZIM
|
2025-08-01
| 15.76 | 15.79 | 15.305 | 15.42 | 4,695,400 | 15.42 |
ZIM
|
2025-08-04
| 15.52 | 15.79 | 15.33 | 15.76 | 2,491,600 | 15.76 |
ZIM
|
2025-08-05
| 15.87 | 16.08 | 15.7 | 15.91 | 2,971,600 | 15.91 |
ZIM
|
2025-08-06
| 15.96 | 16.27 | 15.75 | 15.79 | 3,027,000 | 15.79 |
ZIM
|
2025-08-07
| 16.18 | 16.370001 | 15.75 | 15.93 | 3,786,100 | 15.93 |
ZIM
|
2025-08-08
| 15.94 | 16.028999 | 15.475 | 15.5 | 3,326,300 | 15.5 |
ZIM
|
2025-08-11
| 17.84 | 18.360001 | 17.233 | 17.809999 | 23,441,500 | 17.809999 |
ZIM
|
2025-08-12
| 17.91 | 18.120001 | 17.215 | 17.34 | 8,670,100 | 17.34 |
ZIM
|
2025-08-13
| 17.5 | 17.780001 | 17.334999 | 17.41 | 4,841,400 | 17.41 |
ZIM
|
2025-08-14
| 17.42 | 17.42 | 16.799999 | 16.959999 | 4,345,400 | 16.959999 |
ZIM
|
2025-08-15
| 16.879999 | 16.879999 | 16.290001 | 16.309999 | 4,760,500 | 16.309999 |
ZIM
|
2025-08-18
| 16.309999 | 16.51 | 16.120001 | 16.17 | 4,929,500 | 16.17 |
ZIM
|
2025-08-19
| 16.17 | 16.280001 | 15.44 | 15.55 | 9,580,200 | 15.55 |
ZIM
|
2025-08-20
| 14.425 | 15.57 | 13.8 | 15.33 | 14,116,800 | 15.33 |
ZIM
|
2025-08-21
| 15.15 | 15.43 | 14.54 | 14.7 | 7,601,700 | 14.7 |
ZIM
|
2025-08-22
| 14.65 | 14.95 | 14.3 | 14.37 | 7,414,600 | 14.37 |
ZIM
|
2025-08-25
| 14.32 | 14.38 | 14.095 | 14.14 | 5,640,400 | 14.14 |
ZIM
|
2025-08-26
| 14.09 | 14.525 | 13.981 | 14.47 | 6,079,200 | 14.47 |
ZIM
|
2025-08-27
| 14.32 | 14.58 | 14.21 | 14.21 | 3,337,800 | 14.21 |
ZIM
|
2025-08-28
| 14.06 | 14.13 | 13.69 | 13.86 | 5,490,700 | 13.86 |
ZIM
|
2025-08-29
| 13.8 | 13.939 | 13.6 | 13.61 | 3,483,900 | 13.61 |
ZIMV
|
2022-02-16
| 25 | 28.200001 | 25 | 28 | 2,000 | 28 |
ZIMV
|
2022-02-17
| 41.66 | 50.395 | 41.66 | 45.75 | 5,000 | 45.75 |
ZIMV
|
2022-02-18
| 46 | 46 | 43.950001 | 44.200001 | 1,100 | 44.200001 |
ZIMV
|
2022-02-22
| 44 | 44 | 37.959999 | 39.009998 | 2,400 | 39.009998 |
ZIMV
|
2022-02-23
| 39.009998 | 39.009998 | 39.009998 | 39.009998 | 0 | 39.009998 |
ZIMV
|
2022-02-24
| 38.009998 | 38.009998 | 38 | 38 | 400 | 38 |
ZIMV
|
2022-02-25
| 38 | 38 | 38 | 38 | 0 | 38 |
ZIMV
|
2022-02-28
| 38 | 41.98 | 37.849998 | 38 | 8,600 | 38 |
ZIMV
|
2022-03-01
| 31.549999 | 33.439999 | 25.004999 | 25.530001 | 6,365,500 | 25.530001 |
ZIMV
|
2022-03-02
| 26.77 | 26.780001 | 24.200001 | 24.309999 | 1,950,200 | 24.309999 |
ZIMV
|
2022-03-03
| 24.25 | 24.690001 | 22.639999 | 24.49 | 1,403,200 | 24.49 |
ZIMV
|
2022-03-04
| 22.700001 | 23.969999 | 22.200001 | 23.690001 | 2,232,900 | 23.690001 |
ZIMV
|
2022-03-07
| 22.74 | 23.26 | 21.799999 | 22.469999 | 1,289,600 | 22.469999 |
ZIMV
|
2022-03-08
| 21.52 | 24.690001 | 21.52 | 22.91 | 998,300 | 22.91 |
ZIMV
|
2022-03-09
| 22.01 | 23.299999 | 22.01 | 23.07 | 1,218,600 | 23.07 |
ZIMV
|
2022-03-10
| 23.07 | 25.200001 | 22.84 | 24.379999 | 901,800 | 24.379999 |
ZIMV
|
2022-03-11
| 24.16 | 24.396 | 22.17 | 23.58 | 683,800 | 23.58 |
ZIMV
|
2022-03-14
| 23.58 | 24.754999 | 22.815001 | 23.02 | 410,100 | 23.02 |
ZIMV
|
2022-03-15
| 22.5 | 23.74 | 22.018 | 22.940001 | 550,600 | 22.940001 |
ZIMV
|
2022-03-16
| 23 | 23.5 | 22.530001 | 22.870001 | 261,400 | 22.870001 |
ZIMV
|
2022-03-17
| 23.059999 | 23.568001 | 22.67 | 23.07 | 465,400 | 23.07 |
ZIMV
|
2022-03-18
| 22.700001 | 24.73 | 22.594999 | 24.43 | 930,700 | 24.43 |
ZIMV
|
2022-03-21
| 24.01 | 24.959999 | 23.395 | 24.32 | 252,700 | 24.32 |
ZIMV
|
2022-03-22
| 24.17 | 24.987 | 23.98 | 24.08 | 353,900 | 24.08 |
ZIMV
|
2022-03-23
| 23.99 | 24.5 | 23.93 | 24.16 | 259,500 | 24.16 |
ZIMV
|
2022-03-24
| 24.030001 | 24.75 | 23.52 | 23.690001 | 357,300 | 23.690001 |
ZIMV
|
2022-03-25
| 23.48 | 24.1 | 22.5 | 23 | 530,100 | 23 |
ZIMV
|
2022-03-28
| 22.950001 | 23.370001 | 22.34 | 22.690001 | 202,000 | 22.690001 |
ZIMV
|
2022-03-29
| 22.690001 | 23.75 | 22.690001 | 23.4 | 357,400 | 23.4 |
ZIMV
|
2022-03-30
| 23.110001 | 23.705 | 22.52 | 22.809999 | 199,500 | 22.809999 |
ZIMV
|
2022-03-31
| 22.610001 | 23.450001 | 22.35 | 22.84 | 217,000 | 22.84 |
ZIMV
|
2022-04-01
| 23.059999 | 24.08 | 22.799999 | 23.98 | 746,000 | 23.98 |
ZIMV
|
2022-04-04
| 24.129999 | 24.129999 | 23.5 | 23.6 | 328,300 | 23.6 |
ZIMV
|
2022-04-05
| 23.6 | 23.74 | 23.139999 | 23.66 | 280,400 | 23.66 |
ZIMV
|
2022-04-06
| 23.83 | 23.879999 | 22.41 | 22.719999 | 337,000 | 22.719999 |
ZIMV
|
2022-04-07
| 22.51 | 23.555 | 22.040001 | 23.24 | 305,000 | 23.24 |
ZIMV
|
2022-04-08
| 23.190001 | 23.67 | 22.575001 | 23.549999 | 159,200 | 23.549999 |
ZIMV
|
2022-04-11
| 23.48 | 24.08 | 23.299999 | 23.940001 | 428,000 | 23.940001 |
ZIMV
|
2022-04-12
| 24.459999 | 26.73 | 24.120001 | 26.42 | 805,800 | 26.42 |
ZIMV
|
2022-04-13
| 26.200001 | 27.57 | 25.09 | 27.32 | 520,300 | 27.32 |
ZIMV
|
2022-04-14
| 27.280001 | 28.370001 | 26.940001 | 27.5 | 303,100 | 27.5 |
ZIMV
|
2022-04-18
| 27.68 | 28.225 | 27.110001 | 27.290001 | 255,500 | 27.290001 |
ZIMV
|
2022-04-19
| 27.25 | 28.945 | 27.25 | 27.99 | 353,200 | 27.99 |
ZIMV
|
2022-04-20
| 28 | 28.305 | 26.35 | 26.4 | 365,700 | 26.4 |
ZIMV
|
2022-04-21
| 26.52 | 27.084999 | 25.58 | 25.690001 | 243,800 | 25.690001 |
ZIMV
|
2022-04-22
| 25.4 | 25.450001 | 24.15 | 24.17 | 244,900 | 24.17 |
ZIMV
|
2022-04-25
| 24.219999 | 24.33 | 23.27 | 24.190001 | 345,600 | 24.190001 |
ZIMV
|
2022-04-26
| 23.91 | 23.91 | 22.65 | 22.65 | 178,000 | 22.65 |
ZIMV
|
2022-04-27
| 22.5 | 23.25 | 22.049999 | 22.950001 | 248,400 | 22.950001 |
ZIMV
|
2022-04-28
| 22.940001 | 23.93 | 22.65 | 23.290001 | 208,900 | 23.290001 |
ZIMV
|
2022-04-29
| 23.059999 | 23.809999 | 22.25 | 22.5 | 239,100 | 22.5 |
ZIMV
|
2022-05-02
| 22.559999 | 23.48 | 22.391001 | 23.27 | 174,700 | 23.27 |
ZIMV
|
2022-05-03
| 23.040001 | 25.337999 | 23.040001 | 24.200001 | 372,900 | 24.200001 |
ZIMV
|
2022-05-04
| 24.209999 | 24.719999 | 22.68 | 23.85 | 351,100 | 23.85 |
ZIMV
|
2022-05-05
| 23.41 | 23.76 | 22.1 | 22.969999 | 211,800 | 22.969999 |
ZIMV
|
2022-05-06
| 22.98 | 23.09 | 21.190001 | 22.309999 | 390,800 | 22.309999 |
ZIMV
|
2022-05-09
| 21.82 | 22.299999 | 20 | 20.27 | 317,500 | 20.27 |
ZIMV
|
2022-05-10
| 20.27 | 21.063 | 18.83 | 19.459999 | 390,800 | 19.459999 |
ZIMV
|
2022-05-11
| 19.950001 | 22.395 | 19.68 | 20.809999 | 260,400 | 20.809999 |
ZIMV
|
2022-05-12
| 20.540001 | 22.27 | 20.01 | 22.219999 | 535,000 | 22.219999 |
ZIMV
|
2022-05-13
| 22.540001 | 23.17 | 22.15 | 22.67 | 474,900 | 22.67 |
ZIMV
|
2022-05-16
| 22.709999 | 24.1 | 22.35 | 23.77 | 290,100 | 23.77 |
ZIMV
|
2022-05-17
| 23.950001 | 25.190001 | 23.9 | 24.65 | 193,200 | 24.65 |
ZIMV
|
2022-05-18
| 24.58 | 25.25 | 23.9 | 24.110001 | 375,500 | 24.110001 |
ZIMV
|
2022-05-19
| 23.889999 | 24.299999 | 22.92 | 23.959999 | 376,100 | 23.959999 |
ZIMV
|
2022-05-20
| 24.35 | 25.209999 | 22.700001 | 23.530001 | 238,900 | 23.530001 |
ZIMV
|
2022-05-23
| 23.6 | 24.690001 | 22.42 | 24.08 | 259,200 | 24.08 |
ZIMV
|
2022-05-24
| 24.01 | 24.145 | 22.66 | 23.02 | 248,600 | 23.02 |
ZIMV
|
2022-05-25
| 22.709999 | 23.549999 | 22.249001 | 23.120001 | 240,200 | 23.120001 |
ZIMV
|
2022-05-26
| 23.32 | 23.6 | 22.860001 | 22.98 | 137,500 | 22.98 |
ZIMV
|
2022-05-27
| 22.98 | 23.379999 | 22.530001 | 22.700001 | 135,400 | 22.700001 |
ZIMV
|
2022-05-31
| 22.52 | 23.33 | 21.16 | 21.77 | 541,500 | 21.77 |
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 |
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.