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
|
2022-10-26
| 24.209999 | 25.049999 | 23.549999 | 24.33 | 3,614,200 | 9.684853 |
ZIM
|
2022-10-27
| 24.16 | 24.275 | 23.25 | 23.290001 | 3,681,600 | 9.270868 |
ZIM
|
2022-10-28
| 23 | 23.120001 | 22.334999 | 23.08 | 3,853,400 | 9.187275 |
ZIM
|
2022-10-31
| 23.030001 | 23.790001 | 22.92 | 23.49 | 3,093,800 | 9.350481 |
ZIM
|
2022-11-01
| 23.780001 | 25.059999 | 23.530001 | 25.030001 | 4,302,800 | 9.963496 |
ZIM
|
2022-11-02
| 24.200001 | 24.299999 | 22.75 | 22.75 | 5,229,000 | 9.055914 |
ZIM
|
2022-11-03
| 22.77 | 23.35 | 22.5 | 22.65 | 3,150,800 | 9.016108 |
ZIM
|
2022-11-04
| 23.209999 | 23.65 | 22.514999 | 23.17 | 4,094,200 | 9.223102 |
ZIM
|
2022-11-07
| 23.9 | 25.290001 | 23.73 | 24.629999 | 4,307,500 | 9.804273 |
ZIM
|
2022-11-08
| 24.629999 | 25.219999 | 24.219999 | 24.59 | 2,801,700 | 9.78835 |
ZIM
|
2022-11-09
| 24.4 | 24.415001 | 23.1 | 23.17 | 2,947,600 | 9.223102 |
ZIM
|
2022-11-10
| 24.209999 | 25.6 | 23.9 | 24.809999 | 5,018,200 | 9.875922 |
ZIM
|
2022-11-11
| 25.049999 | 27.34 | 25.049999 | 27.08 | 5,088,200 | 10.779523 |
ZIM
|
2022-11-14
| 27.35 | 27.4 | 25.93 | 26.219999 | 3,964,700 | 10.437189 |
ZIM
|
2022-11-15
| 26.870001 | 27.299999 | 26.302 | 26.370001 | 3,750,900 | 10.496899 |
ZIM
|
2022-11-16
| 28.219999 | 29.379999 | 26.495001 | 26.950001 | 10,436,800 | 10.727776 |
ZIM
|
2022-11-17
| 26.940001 | 26.950001 | 25.26 | 25.57 | 5,676,200 | 10.178451 |
ZIM
|
2022-11-18
| 25.700001 | 25.799999 | 23.690001 | 24.780001 | 7,100,000 | 9.86398 |
ZIM
|
2022-11-21
| 24.620001 | 24.73 | 23.76 | 24.370001 | 3,313,800 | 9.700776 |
ZIM
|
2022-11-22
| 24.58 | 25.25 | 24.379999 | 24.91 | 3,596,200 | 9.915728 |
ZIM
|
2022-11-23
| 25.09 | 25.84 | 24.92 | 25.719999 | 4,408,400 | 10.23816 |
ZIM
|
2022-11-25
| 26 | 26.24 | 25.42 | 25.67 | 4,001,400 | 10.218255 |
ZIM
|
2022-11-28
| 22.969999 | 23 | 21.15 | 21.209999 | 7,160,200 | 9.539138 |
ZIM
|
2022-11-29
| 21.26 | 22.73 | 20.82 | 21.42 | 5,266,600 | 9.633585 |
ZIM
|
2022-11-30
| 21.32 | 21.32 | 20.030001 | 21.02 | 8,467,200 | 9.453687 |
ZIM
|
2022-12-01
| 20.9 | 21.34 | 20.040001 | 20.09 | 4,545,400 | 9.03542 |
ZIM
|
2022-12-02
| 20 | 20.049999 | 19.209999 | 19.4 | 4,774,400 | 8.725095 |
ZIM
|
2022-12-05
| 19.799999 | 20.344999 | 19.120001 | 19.57 | 5,115,200 | 8.801552 |
ZIM
|
2022-12-06
| 19.52 | 19.709999 | 18.969999 | 19.200001 | 3,862,100 | 8.635147 |
ZIM
|
2022-12-07
| 19 | 19.134001 | 17.66 | 17.690001 | 6,700,400 | 7.956028 |
ZIM
|
2022-12-08
| 17.98 | 19.1 | 17.57 | 18.610001 | 5,171,200 | 8.369795 |
ZIM
|
2022-12-09
| 18.610001 | 19.030001 | 18.34 | 18.57 | 2,745,000 | 8.351805 |
ZIM
|
2022-12-12
| 18.35 | 18.52 | 17.809999 | 17.940001 | 3,855,100 | 8.068465 |
ZIM
|
2022-12-13
| 18.5 | 18.799999 | 17.74 | 18.139999 | 3,655,200 | 8.158413 |
ZIM
|
2022-12-14
| 18 | 18.15 | 17.459999 | 17.860001 | 3,310,600 | 8.032485 |
ZIM
|
2022-12-15
| 17.709999 | 18.174999 | 17.540001 | 18.08 | 2,702,400 | 8.13143 |
ZIM
|
2022-12-16
| 18.35 | 18.540001 | 17.52 | 17.549999 | 3,790,300 | 7.893063 |
ZIM
|
2022-12-19
| 17.6 | 17.629999 | 16.232 | 16.290001 | 5,054,700 | 7.326382 |
ZIM
|
2022-12-20
| 16.780001 | 17.280001 | 16.57 | 16.99 | 4,085,100 | 7.641203 |
ZIM
|
2022-12-21
| 17.18 | 17.83 | 17.059999 | 17.73 | 2,876,100 | 7.974017 |
ZIM
|
2022-12-22
| 17.5 | 17.639999 | 16.910999 | 17.629999 | 2,808,000 | 7.929043 |
ZIM
|
2022-12-23
| 17.799999 | 17.950001 | 17.280001 | 17.51 | 1,936,100 | 7.875073 |
ZIM
|
2022-12-27
| 17.379999 | 17.51 | 16.65 | 17.1 | 2,897,500 | 7.690677 |
ZIM
|
2022-12-28
| 17 | 17.42 | 16.83 | 16.959999 | 2,890,200 | 7.627711 |
ZIM
|
2022-12-29
| 16.959999 | 18.190001 | 16.83 | 18.08 | 4,549,900 | 8.13143 |
ZIM
|
2022-12-30
| 17.75 | 17.75 | 17.059999 | 17.190001 | 4,140,200 | 7.731154 |
ZIM
|
2023-01-03
| 17.370001 | 17.700001 | 16.805 | 16.959999 | 4,783,800 | 7.627711 |
ZIM
|
2023-01-04
| 17 | 17.6 | 16.809999 | 17.190001 | 2,603,800 | 7.731154 |
ZIM
|
2023-01-05
| 17.1 | 17.219999 | 16.719999 | 17.049999 | 3,410,000 | 7.66819 |
ZIM
|
2023-01-06
| 17.030001 | 17.299999 | 16.809999 | 17.129999 | 3,160,400 | 7.704168 |
ZIM
|
2023-01-09
| 17.459999 | 18.139999 | 17.049999 | 17.059999 | 4,061,800 | 7.672687 |
ZIM
|
2023-01-10
| 17.049999 | 17.674999 | 16.848 | 17.530001 | 3,192,100 | 7.884068 |
ZIM
|
2023-01-11
| 17.309999 | 17.5 | 17.105 | 17.42 | 4,009,800 | 7.834596 |
ZIM
|
2023-01-12
| 17.4 | 17.6 | 17.01 | 17.139999 | 4,495,500 | 7.708666 |
ZIM
|
2023-01-13
| 17 | 17.16 | 16.82 | 17.01 | 3,918,800 | 7.650199 |
ZIM
|
2023-01-17
| 17.049999 | 18.01 | 17.049999 | 17.91 | 4,743,500 | 8.054972 |
ZIM
|
2023-01-18
| 18.379999 | 18.6 | 17.950001 | 18.059999 | 4,992,400 | 8.122434 |
ZIM
|
2023-01-19
| 17.860001 | 18.014999 | 17.059999 | 17.51 | 4,055,500 | 7.875073 |
ZIM
|
2023-01-20
| 17.77 | 18.41 | 17.6 | 18.4 | 3,206,300 | 8.275349 |
ZIM
|
2023-01-23
| 18.35 | 19.219999 | 18.08 | 18.790001 | 4,164,000 | 8.450749 |
ZIM
|
2023-01-24
| 18.5 | 19 | 18.26 | 18.690001 | 2,803,100 | 8.405775 |
ZIM
|
2023-01-25
| 18.139999 | 18.360001 | 17.58 | 18.35 | 4,351,900 | 8.252861 |
ZIM
|
2023-01-26
| 18.6 | 18.858 | 17.950001 | 18.34 | 2,749,200 | 8.248363 |
ZIM
|
2023-01-27
| 18.200001 | 18.764999 | 18.15 | 18.610001 | 3,032,800 | 8.369795 |
ZIM
|
2023-01-30
| 18.43 | 19.1 | 18.41 | 18.719999 | 3,393,900 | 8.419267 |
ZIM
|
2023-01-31
| 18.77 | 19.040001 | 18.73 | 18.950001 | 2,457,200 | 8.522709 |
ZIM
|
2023-02-01
| 19.299999 | 20.684999 | 19.129999 | 20.389999 | 5,699,900 | 9.170345 |
ZIM
|
2023-02-02
| 21.030001 | 22.879999 | 21.030001 | 22 | 9,363,900 | 9.894438 |
ZIM
|
2023-02-03
| 21.74 | 23.450001 | 21.27 | 22.85 | 6,107,200 | 10.276723 |
ZIM
|
2023-02-06
| 22.6 | 22.969999 | 21.91 | 22.25 | 3,740,700 | 10.006875 |
ZIM
|
2023-02-07
| 22.25 | 22.379999 | 21.08 | 21.610001 | 4,425,000 | 9.719038 |
ZIM
|
2023-02-08
| 21.719999 | 22.51 | 21.459999 | 21.790001 | 3,947,900 | 9.799991 |
ZIM
|
2023-02-09
| 22.049999 | 23.18 | 21.912001 | 22.82 | 4,406,700 | 10.263229 |
ZIM
|
2023-02-10
| 22.280001 | 22.879999 | 21.889999 | 22.459999 | 3,550,100 | 10.101323 |
ZIM
|
2023-02-13
| 21.66 | 21.9 | 20.469999 | 20.969999 | 5,866,700 | 9.431197 |
ZIM
|
2023-02-14
| 20.610001 | 21.299999 | 20.200001 | 21.200001 | 3,411,300 | 9.53464 |
ZIM
|
2023-02-15
| 21 | 21.6 | 20.74 | 21.459999 | 2,175,000 | 9.651574 |
ZIM
|
2023-02-16
| 21.43 | 21.48 | 21.1 | 21.25 | 1,961,400 | 9.557128 |
ZIM
|
2023-02-17
| 22.25 | 22.85 | 22.059 | 22.16 | 4,500,000 | 9.966398 |
ZIM
|
2023-02-21
| 22.120001 | 22.59 | 21.809999 | 21.879999 | 3,681,300 | 9.840467 |
ZIM
|
2023-02-22
| 21.84 | 21.870001 | 21.120001 | 21.790001 | 2,610,700 | 9.799991 |
ZIM
|
2023-02-23
| 21.950001 | 23.049999 | 21.799999 | 22.82 | 4,419,200 | 10.263229 |
ZIM
|
2023-02-24
| 22.799999 | 24.179001 | 22.379999 | 23.98 | 5,491,500 | 10.784937 |
ZIM
|
2023-02-27
| 24.549999 | 24.950001 | 23.975 | 24.540001 | 4,971,400 | 11.036796 |
ZIM
|
2023-02-28
| 24.690001 | 25 | 23.43 | 23.66 | 13,248,200 | 10.641018 |
ZIM
|
2023-03-01
| 23.870001 | 24.280001 | 23.250999 | 23.950001 | 3,025,500 | 10.771446 |
ZIM
|
2023-03-02
| 24.049999 | 24.049999 | 22.209999 | 22.690001 | 4,793,700 | 10.204762 |
ZIM
|
2023-03-03
| 22.82 | 23.120001 | 22.23 | 22.41 | 2,878,600 | 10.078835 |
ZIM
|
2023-03-06
| 22.549999 | 22.549999 | 21.4 | 21.559999 | 3,857,400 | 9.696549 |
ZIM
|
2023-03-07
| 21.5 | 21.857 | 21.120001 | 21.629999 | 2,421,500 | 9.728032 |
ZIM
|
2023-03-08
| 21.709999 | 21.889999 | 21.33 | 21.549999 | 3,187,600 | 9.692052 |
ZIM
|
2023-03-09
| 21.48 | 21.605 | 20.23 | 20.23 | 4,143,000 | 9.098385 |
ZIM
|
2023-03-10
| 20.200001 | 20.299999 | 19.32 | 19.57 | 5,014,400 | 8.801552 |
ZIM
|
2023-03-13
| 22.299999 | 24.389999 | 20.75 | 20.860001 | 18,661,600 | 9.381726 |
ZIM
|
2023-03-14
| 21.629999 | 23.24 | 21.440001 | 23.02 | 8,683,400 | 10.35318 |
ZIM
|
2023-03-15
| 23.219999 | 24.17 | 22.639999 | 24.07 | 7,217,700 | 10.825415 |
ZIM
|
2023-03-16
| 24.25 | 24.665001 | 23.690001 | 24.530001 | 5,000,700 | 11.032299 |
ZIM
|
2023-03-17
| 24.700001 | 24.860001 | 23.68 | 23.98 | 5,051,800 | 10.784937 |
ZIM
|
2023-03-20
| 23.99 | 24.030001 | 22.6 | 22.66 | 6,067,700 | 10.191271 |
ZIM
|
2023-03-21
| 23.075001 | 24 | 22.9 | 23.370001 | 4,556,800 | 10.510593 |
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.