symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-04 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
|
2022-06-03
| 66 | 67.849998 | 65.160004 | 67.699997 | 2,475,000 | 24.296366 |
ZIM
|
2022-06-06
| 68.209999 | 69.199997 | 66.519997 | 67.230003 | 3,673,200 | 24.127695 |
ZIM
|
2022-06-07
| 66.360001 | 69.389999 | 65.769997 | 68.519997 | 4,452,200 | 24.590649 |
ZIM
|
2022-06-08
| 64.029999 | 64.278 | 58.150002 | 58.459999 | 15,285,900 | 20.980289 |
ZIM
|
2022-06-09
| 57.419998 | 57.599998 | 52.5 | 52.75 | 11,780,800 | 18.931068 |
ZIM
|
2022-06-10
| 51.91 | 54.650002 | 51.215 | 52.130001 | 6,153,500 | 18.708559 |
ZIM
|
2022-06-13
| 49.189999 | 50.68 | 47.68 | 48.23 | 6,105,700 | 17.308918 |
ZIM
|
2022-06-14
| 49.150002 | 51.470001 | 48.860001 | 49.950001 | 5,308,500 | 17.926199 |
ZIM
|
2022-06-15
| 50.799999 | 51.810001 | 49.43 | 51.740002 | 4,242,800 | 18.568596 |
ZIM
|
2022-06-16
| 49.790001 | 50.240002 | 47.613998 | 48.799999 | 4,664,500 | 17.513483 |
ZIM
|
2022-06-17
| 49.27 | 51.869999 | 49.09 | 50.41 | 6,148,100 | 18.091282 |
ZIM
|
2022-06-21
| 51.439999 | 52.360001 | 50.810001 | 51.330002 | 2,863,600 | 18.421457 |
ZIM
|
2022-06-22
| 50.099998 | 50.639999 | 48.099998 | 48.130001 | 3,888,100 | 17.273031 |
ZIM
|
2022-06-23
| 48 | 48.540001 | 46.299999 | 47.509998 | 5,408,600 | 17.050524 |
ZIM
|
2022-06-24
| 47.299999 | 47.709999 | 45.68 | 46.349998 | 4,682,100 | 16.634218 |
ZIM
|
2022-06-27
| 47.18 | 48.900002 | 46.939999 | 47.970001 | 4,238,500 | 17.215611 |
ZIM
|
2022-06-28
| 48.189999 | 48.349998 | 46.895 | 47.34 | 3,429,600 | 16.989513 |
ZIM
|
2022-06-29
| 47.900002 | 48.66 | 46.740002 | 47.099998 | 2,996,300 | 16.903378 |
ZIM
|
2022-06-30
| 46.75 | 48.080002 | 45.080002 | 47.23 | 3,720,300 | 16.950037 |
ZIM
|
2022-07-01
| 45.639999 | 46.290001 | 42.48 | 43.279999 | 6,745,800 | 15.532448 |
ZIM
|
2022-07-05
| 42.939999 | 42.950001 | 41.07 | 42.48 | 3,898,500 | 15.24534 |
ZIM
|
2022-07-06
| 42.290001 | 42.709999 | 40.669998 | 42.049999 | 3,592,800 | 15.091022 |
ZIM
|
2022-07-07
| 44.43 | 45.779999 | 43.52 | 43.970001 | 3,521,500 | 15.780075 |
ZIM
|
2022-07-08
| 44.459999 | 45.562 | 43.860001 | 44.549999 | 2,786,300 | 15.988226 |
ZIM
|
2022-07-11
| 44.5 | 44.619999 | 43.619999 | 43.869999 | 1,934,200 | 15.744189 |
ZIM
|
2022-07-12
| 44 | 45.099998 | 43.5 | 44.400002 | 2,346,700 | 15.934399 |
ZIM
|
2022-07-13
| 43.790001 | 47.134998 | 43.68 | 46.66 | 5,715,000 | 16.745472 |
ZIM
|
2022-07-14
| 45.66 | 46.43 | 44.27 | 44.630001 | 2,718,500 | 16.016939 |
ZIM
|
2022-07-15
| 45 | 46.439999 | 44.799999 | 46.439999 | 2,142,700 | 16.666517 |
ZIM
|
2022-07-18
| 47.279999 | 48.439999 | 47.02 | 47.759998 | 2,799,100 | 17.140244 |
ZIM
|
2022-07-19
| 47.869999 | 50.279999 | 47.869999 | 50.23 | 3,372,800 | 18.026684 |
ZIM
|
2022-07-20
| 50 | 51.914001 | 49.610001 | 51.360001 | 2,461,400 | 18.432222 |
ZIM
|
2022-07-21
| 51 | 51.290001 | 48.52 | 50.049999 | 2,949,100 | 17.962086 |
ZIM
|
2022-07-22
| 49.360001 | 49.700001 | 45.369999 | 45.389999 | 3,118,900 | 16.289692 |
ZIM
|
2022-07-25
| 45.91 | 46.630001 | 44.52 | 46.470001 | 2,464,800 | 16.677286 |
ZIM
|
2022-07-26
| 46.200001 | 46.580002 | 44.73 | 45.110001 | 2,164,900 | 16.189205 |
ZIM
|
2022-07-27
| 45.740002 | 47.049999 | 44.790001 | 46.849998 | 1,776,300 | 16.81366 |
ZIM
|
2022-07-28
| 49 | 49.279999 | 46.919998 | 48.310001 | 3,288,000 | 17.337629 |
ZIM
|
2022-07-29
| 48.23 | 50 | 47.459999 | 49.82 | 2,135,800 | 17.879539 |
ZIM
|
2022-08-01
| 50 | 50.435001 | 49.110001 | 49.73 | 1,814,500 | 17.847244 |
ZIM
|
2022-08-02
| 50 | 50.735001 | 48.259998 | 50.029999 | 2,152,000 | 17.954906 |
ZIM
|
2022-08-03
| 50.299999 | 50.43 | 48.419998 | 49.099998 | 3,007,900 | 17.621147 |
ZIM
|
2022-08-04
| 49.299999 | 50.715 | 48.509998 | 50.029999 | 2,463,000 | 17.954906 |
ZIM
|
2022-08-05
| 49.419998 | 50.720001 | 48.740002 | 49.939999 | 1,927,600 | 17.922607 |
ZIM
|
2022-08-08
| 50 | 53.400002 | 49.73 | 52.150002 | 2,999,200 | 18.71574 |
ZIM
|
2022-08-09
| 52.349998 | 52.75 | 51.290001 | 51.310001 | 2,050,300 | 18.414276 |
ZIM
|
2022-08-10
| 52.200001 | 52.57 | 50.584999 | 52.41 | 2,266,600 | 18.809048 |
ZIM
|
2022-08-11
| 52.709999 | 53.59 | 52.279999 | 53.09 | 2,140,500 | 19.053089 |
ZIM
|
2022-08-12
| 52.349998 | 52.419998 | 48.334999 | 51.860001 | 6,364,800 | 18.611662 |
ZIM
|
2022-08-15
| 50.259998 | 50.799999 | 49.316002 | 50.57 | 3,210,300 | 18.148703 |
ZIM
|
2022-08-16
| 50.990002 | 52.099998 | 49.939999 | 50.900002 | 4,075,300 | 18.267136 |
ZIM
|
2022-08-17
| 48.029999 | 48.68 | 45.810001 | 47.84 | 11,596,600 | 17.168955 |
ZIM
|
2022-08-18
| 48.560001 | 51.93 | 48.419998 | 51.459999 | 6,302,000 | 18.468109 |
ZIM
|
2022-08-19
| 50.5 | 50.73 | 47.709999 | 49.119999 | 6,093,100 | 17.628325 |
ZIM
|
2022-08-22
| 48.880001 | 51.73 | 48.34 | 50.919998 | 6,771,900 | 18.274311 |
ZIM
|
2022-08-23
| 51.060001 | 51.48 | 48.009998 | 48.669998 | 7,572,400 | 17.466827 |
ZIM
|
2022-08-24
| 49.02 | 49.790001 | 48.395 | 48.790001 | 4,871,200 | 17.509893 |
ZIM
|
2022-08-25
| 49.18 | 49.299999 | 47.119999 | 48.259998 | 7,597,100 | 17.319681 |
ZIM
|
2022-08-26
| 43.02 | 44.25 | 41.049999 | 41.049999 | 7,887,200 | 16.340454 |
ZIM
|
2022-08-29
| 40.110001 | 40.860001 | 39.34 | 39.34 | 6,507,100 | 15.659764 |
ZIM
|
2022-08-30
| 39.029999 | 39.240002 | 36.540001 | 36.75 | 7,854,000 | 14.628784 |
ZIM
|
2022-08-31
| 37 | 37.389999 | 36.09 | 36.09 | 6,007,700 | 14.366062 |
ZIM
|
2022-09-01
| 35.400002 | 36.099998 | 34.93 | 35.07 | 5,248,800 | 13.96004 |
ZIM
|
2022-09-02
| 35.07 | 35.18 | 34.009998 | 34.330002 | 4,395,400 | 13.665475 |
ZIM
|
2022-09-06
| 34.330002 | 34.639999 | 33.009998 | 33.07 | 5,906,900 | 13.163916 |
ZIM
|
2022-09-07
| 32.889999 | 32.950001 | 31.370001 | 31.48 | 7,362,400 | 12.530997 |
ZIM
|
2022-09-08
| 31.360001 | 31.67 | 30.15 | 31.459999 | 10,163,600 | 12.523037 |
ZIM
|
2022-09-09
| 32.400002 | 32.889999 | 31.860001 | 32.060001 | 6,506,700 | 12.761874 |
ZIM
|
2022-09-12
| 32.57 | 33.139999 | 32.259998 | 32.529999 | 5,283,200 | 12.948963 |
ZIM
|
2022-09-13
| 31.76 | 34.139999 | 31.67 | 32.77 | 8,100,000 | 13.044497 |
ZIM
|
2022-09-14
| 33.110001 | 33.330002 | 31.34 | 31.530001 | 4,884,200 | 12.5509 |
ZIM
|
2022-09-15
| 31 | 31.129999 | 30.299999 | 30.83 | 4,644,300 | 12.272257 |
ZIM
|
2022-09-16
| 29.5 | 29.98 | 28.879999 | 29.530001 | 5,234,700 | 11.754777 |
ZIM
|
2022-09-19
| 29.139999 | 29.309999 | 28.459999 | 28.74 | 3,988,600 | 11.440307 |
ZIM
|
2022-09-20
| 28.549999 | 29.629999 | 28.33 | 28.799999 | 4,186,900 | 11.46419 |
ZIM
|
2022-09-21
| 28.690001 | 28.77 | 27.062 | 27.139999 | 6,029,300 | 10.803408 |
ZIM
|
2022-09-22
| 27.370001 | 28.115999 | 26.237 | 26.379999 | 5,595,400 | 10.500879 |
ZIM
|
2022-09-23
| 25.02 | 25.32 | 23.958 | 24.870001 | 9,350,600 | 9.899806 |
ZIM
|
2022-09-26
| 24.950001 | 25.35 | 23.950001 | 24.129999 | 4,909,000 | 9.605239 |
ZIM
|
2022-09-27
| 24.67 | 25.25 | 24.209999 | 24.969999 | 4,719,000 | 9.939612 |
ZIM
|
2022-09-28
| 24.75 | 25.545 | 24.52 | 25.389999 | 4,205,400 | 10.106799 |
ZIM
|
2022-09-29
| 24.52 | 24.85 | 22.785 | 23.040001 | 6,417,000 | 9.171352 |
ZIM
|
2022-09-30
| 23.190001 | 24.040001 | 23.07 | 23.5 | 3,622,300 | 9.354461 |
ZIM
|
2022-10-03
| 23.860001 | 25.040001 | 23.790001 | 24.25 | 5,539,700 | 9.653008 |
ZIM
|
2022-10-04
| 24.75 | 25.77 | 24.65 | 25.700001 | 3,606,900 | 10.230198 |
ZIM
|
2022-10-05
| 24.92 | 25.290001 | 24.07 | 25.07 | 3,152,900 | 9.97942 |
ZIM
|
2022-10-06
| 25 | 25.247999 | 24.25 | 24.799999 | 2,301,400 | 9.871942 |
ZIM
|
2022-10-07
| 24.4 | 24.719999 | 23.790001 | 24 | 3,272,400 | 9.553493 |
ZIM
|
2022-10-10
| 24.33 | 24.68 | 24.056999 | 24.370001 | 2,588,300 | 9.700776 |
ZIM
|
2022-10-11
| 23.9 | 24.58 | 22.799999 | 23.959999 | 3,340,500 | 9.53757 |
ZIM
|
2022-10-12
| 24.01 | 24.9 | 23.76 | 24.67 | 2,933,300 | 9.820195 |
ZIM
|
2022-10-13
| 24.25 | 27.73 | 24.1 | 26.85 | 8,725,600 | 10.68797 |
ZIM
|
2022-10-14
| 26.809999 | 27 | 25.450001 | 25.68 | 5,396,500 | 10.222237 |
ZIM
|
2022-10-17
| 26.02 | 26.299999 | 24.184999 | 24.41 | 4,587,700 | 9.716697 |
ZIM
|
2022-10-18
| 25 | 25.610001 | 24.02 | 24.52 | 3,967,300 | 9.760484 |
ZIM
|
2022-10-19
| 24.610001 | 24.780001 | 23.33 | 23.51 | 3,849,000 | 9.358441 |
ZIM
|
2022-10-20
| 23.52 | 24.08 | 22.635 | 23.049999 | 3,966,600 | 9.175333 |
ZIM
|
2022-10-21
| 23 | 23.83 | 22.879999 | 23.59 | 2,512,700 | 9.390286 |
ZIM
|
2022-10-24
| 23.65 | 24.200001 | 22.530001 | 24.09 | 3,097,100 | 9.589317 |
ZIM
|
2022-10-25
| 23.860001 | 24.549999 | 23.57 | 24.42 | 2,821,000 | 9.720677 |
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.