symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-08 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
⌀ |
|---|---|---|---|---|---|---|---|
ZH
|
2023-11-13
| 6.12 | 6.24 | 5.904 | 6 | 346,817 | 6 |
ZH
|
2023-11-14
| 6.18 | 6.24 | 6.06 | 6.06 | 433,733 | 6.06 |
ZH
|
2023-11-15
| 6.06 | 6.18 | 6 | 6 | 438,583 | 6 |
ZH
|
2023-11-16
| 5.94 | 6.06 | 5.94 | 6.06 | 777,467 | 6.06 |
ZH
|
2023-11-17
| 6.06 | 6.15 | 6 | 6 | 106,333 | 6 |
ZH
|
2023-11-20
| 5.94 | 6.12 | 5.94 | 6.06 | 264,783 | 6.06 |
ZH
|
2023-11-21
| 6.06 | 6.12 | 5.982 | 6.06 | 217,200 | 6.06 |
ZH
|
2023-11-22
| 6.06 | 6.12 | 5.97 | 6.06 | 264,117 | 6.06 |
ZH
|
2023-11-24
| 6 | 6.12 | 5.97 | 6.06 | 277,717 | 6.06 |
ZH
|
2023-11-27
| 6 | 6.12 | 6 | 6.06 | 246,183 | 6.06 |
ZH
|
2023-11-28
| 6.12 | 6.18 | 6 | 6.18 | 300,400 | 6.18 |
ZH
|
2023-11-29
| 6 | 6.12 | 5.508 | 5.508 | 818,183 | 5.508 |
ZH
|
2023-11-30
| 5.574 | 5.574 | 3.906 | 4.398 | 4,264,950 | 4.398 |
ZH
|
2023-12-01
| 4.62 | 5.16 | 4.326 | 5.124 | 1,714,150 | 5.124 |
ZH
|
2023-12-04
| 4.89 | 5.58 | 4.89 | 5.562 | 817,500 | 5.562 |
ZH
|
2023-12-05
| 5.58 | 5.934 | 5.49 | 5.802 | 673,333 | 5.802 |
ZH
|
2023-12-06
| 5.82 | 6 | 5.532 | 5.796 | 794,400 | 5.796 |
ZH
|
2023-12-07
| 5.82 | 6.03 | 5.772 | 6 | 976,917 | 6 |
ZH
|
2023-12-08
| 5.94 | 6.06 | 5.82 | 6 | 891,350 | 6 |
ZH
|
2023-12-11
| 5.94 | 6.06 | 5.88 | 5.94 | 1,710,017 | 5.94 |
ZH
|
2023-12-12
| 5.91 | 6 | 5.526 | 5.628 | 1,988,250 | 5.628 |
ZH
|
2023-12-13
| 5.58 | 6 | 5.454 | 5.952 | 1,336,883 | 5.952 |
ZH
|
2023-12-14
| 5.88 | 6 | 5.82 | 5.94 | 500,667 | 5.94 |
ZH
|
2023-12-15
| 5.82 | 5.898 | 5.58 | 5.67 | 499,383 | 5.67 |
ZH
|
2023-12-18
| 5.58 | 5.94 | 5.58 | 5.736 | 829,967 | 5.736 |
ZH
|
2023-12-19
| 5.712 | 5.958 | 5.7 | 5.862 | 444,983 | 5.862 |
ZH
|
2023-12-20
| 5.76 | 5.85 | 5.49 | 5.52 | 323,100 | 5.52 |
ZH
|
2023-12-21
| 5.58 | 5.874 | 5.466 | 5.796 | 300,217 | 5.796 |
ZH
|
2023-12-22
| 5.64 | 5.778 | 5.586 | 5.682 | 282,417 | 5.682 |
ZH
|
2023-12-26
| 5.586 | 5.94 | 5.586 | 5.88 | 625,050 | 5.88 |
ZH
|
2023-12-27
| 5.826 | 5.94 | 5.604 | 5.604 | 524,233 | 5.604 |
ZH
|
2023-12-28
| 5.574 | 5.82 | 5.574 | 5.682 | 298,950 | 5.682 |
ZH
|
2023-12-29
| 5.862 | 5.862 | 5.598 | 5.616 | 107,067 | 5.616 |
ZH
|
2024-01-02
| 5.64 | 5.742 | 5.334 | 5.334 | 393,333 | 5.334 |
ZH
|
2024-01-03
| 5.364 | 5.454 | 5.34 | 5.37 | 318,733 | 5.37 |
ZH
|
2024-01-04
| 5.334 | 5.376 | 5.16 | 5.274 | 723,967 | 5.274 |
ZH
|
2024-01-05
| 5.04 | 5.196 | 5.04 | 5.1 | 254,317 | 5.1 |
ZH
|
2024-01-08
| 4.92 | 5.412 | 4.92 | 5.268 | 1,481,050 | 5.268 |
ZH
|
2024-01-09
| 5.202 | 5.382 | 5.118 | 5.22 | 572,033 | 5.22 |
ZH
|
2024-01-10
| 5.19 | 5.34 | 5.112 | 5.16 | 504,750 | 5.16 |
ZH
|
2024-01-11
| 5.148 | 5.4 | 5.118 | 5.244 | 585,767 | 5.244 |
ZH
|
2024-01-12
| 5.16 | 5.46 | 5.13 | 5.238 | 711,450 | 5.238 |
ZH
|
2024-01-16
| 5.166 | 5.214 | 4.8 | 4.8 | 1,019,717 | 4.8 |
ZH
|
2024-01-17
| 4.686 | 4.854 | 4.62 | 4.74 | 561,000 | 4.74 |
ZH
|
2024-01-18
| 4.65 | 5.04 | 4.65 | 4.92 | 609,200 | 4.92 |
ZH
|
2024-01-19
| 4.824 | 5.01 | 4.704 | 4.848 | 371,717 | 4.848 |
ZH
|
2024-01-22
| 4.65 | 4.98 | 4.65 | 4.77 | 675,033 | 4.77 |
ZH
|
2024-01-23
| 5.04 | 5.082 | 4.866 | 4.992 | 700,633 | 4.992 |
ZH
|
2024-01-24
| 5.1 | 5.154 | 4.992 | 5.064 | 571,833 | 5.064 |
ZH
|
2024-01-25
| 5.052 | 5.16 | 5.052 | 5.124 | 527,283 | 5.124 |
ZH
|
2024-01-26
| 5.094 | 5.178 | 5.04 | 5.106 | 221,300 | 5.106 |
ZH
|
2024-01-29
| 5.04 | 5.04 | 4.686 | 4.74 | 170,800 | 4.74 |
ZH
|
2024-01-30
| 4.74 | 4.806 | 4.35 | 4.464 | 374,683 | 4.464 |
ZH
|
2024-01-31
| 4.404 | 4.842 | 4.38 | 4.674 | 593,367 | 4.674 |
ZH
|
2024-02-01
| 4.53 | 4.8 | 4.53 | 4.68 | 195,867 | 4.68 |
ZH
|
2024-02-02
| 4.626 | 4.656 | 4.524 | 4.62 | 79,650 | 4.62 |
ZH
|
2024-02-05
| 4.47 | 4.614 | 4.212 | 4.26 | 111,750 | 4.26 |
ZH
|
2024-02-06
| 4.542 | 4.668 | 4.44 | 4.56 | 260,933 | 4.56 |
ZH
|
2024-02-07
| 4.56 | 4.56 | 4.26 | 4.416 | 315,000 | 4.416 |
ZH
|
2024-02-08
| 4.362 | 4.428 | 4.266 | 4.332 | 101,100 | 4.332 |
ZH
|
2024-02-09
| 4.386 | 4.398 | 4.206 | 4.398 | 78,783 | 4.398 |
ZH
|
2024-02-12
| 4.494 | 4.596 | 4.398 | 4.482 | 101,667 | 4.482 |
ZH
|
2024-02-13
| 4.476 | 4.476 | 4.206 | 4.29 | 42,250 | 4.29 |
ZH
|
2024-02-14
| 4.5 | 4.5 | 4.26 | 4.38 | 106,800 | 4.38 |
ZH
|
2024-02-15
| 4.32 | 4.716 | 4.32 | 4.632 | 263,850 | 4.632 |
ZH
|
2024-02-16
| 4.56 | 4.74 | 4.56 | 4.638 | 61,933 | 4.638 |
ZH
|
2024-02-20
| 4.26 | 4.638 | 4.26 | 4.638 | 109,917 | 4.638 |
ZH
|
2024-02-21
| 4.572 | 4.578 | 4.5 | 4.536 | 57,883 | 4.536 |
ZH
|
2024-02-22
| 4.542 | 4.59 | 4.422 | 4.524 | 65,517 | 4.524 |
ZH
|
2024-02-23
| 4.56 | 4.62 | 4.5 | 4.614 | 99,883 | 4.614 |
ZH
|
2024-02-26
| 4.62 | 5.064 | 4.56 | 4.92 | 299,633 | 4.92 |
ZH
|
2024-02-27
| 4.824 | 4.914 | 4.746 | 4.89 | 177,167 | 4.89 |
ZH
|
2024-02-28
| 4.95 | 4.95 | 4.68 | 4.71 | 79,750 | 4.71 |
ZH
|
2024-02-29
| 4.746 | 4.962 | 4.68 | 4.794 | 236,083 | 4.794 |
ZH
|
2024-03-01
| 4.794 | 5.28 | 4.698 | 4.74 | 385,050 | 4.74 |
ZH
|
2024-03-04
| 4.86 | 4.86 | 4.572 | 4.662 | 106,033 | 4.662 |
ZH
|
2024-03-05
| 4.5 | 4.656 | 4.326 | 4.374 | 94,717 | 4.374 |
ZH
|
2024-03-06
| 4.41 | 4.626 | 4.41 | 4.5 | 75,183 | 4.5 |
ZH
|
2024-03-07
| 4.554 | 4.62 | 4.44 | 4.56 | 113,950 | 4.56 |
ZH
|
2024-03-08
| 4.32 | 4.62 | 4.32 | 4.512 | 76,200 | 4.512 |
ZH
|
2024-03-11
| 4.53 | 4.74 | 4.512 | 4.56 | 191,367 | 4.56 |
ZH
|
2024-03-12
| 4.74 | 4.83 | 4.56 | 4.704 | 240,683 | 4.704 |
ZH
|
2024-03-13
| 4.572 | 4.74 | 4.536 | 4.56 | 149,167 | 4.56 |
ZH
|
2024-03-14
| 4.596 | 4.614 | 4.392 | 4.44 | 119,217 | 4.44 |
ZH
|
2024-03-15
| 4.464 | 4.74 | 4.464 | 4.74 | 97,283 | 4.74 |
ZH
|
2024-03-18
| 4.602 | 4.71 | 4.53 | 4.554 | 143,300 | 4.554 |
ZH
|
2024-03-19
| 4.482 | 4.59 | 4.41 | 4.44 | 111,817 | 4.44 |
ZH
|
2024-03-20
| 4.44 | 4.554 | 4.392 | 4.482 | 111,567 | 4.482 |
ZH
|
2024-03-21
| 4.446 | 4.5 | 4.38 | 4.398 | 301,600 | 4.398 |
ZH
|
2024-03-22
| 4.44 | 4.458 | 4.152 | 4.26 | 272,650 | 4.26 |
ZH
|
2024-03-25
| 4.29 | 4.29 | 4.152 | 4.278 | 225,350 | 4.278 |
ZH
|
2024-03-26
| 4.284 | 4.44 | 4.152 | 4.194 | 321,433 | 4.194 |
ZH
|
2024-03-27
| 4.128 | 4.23 | 4.128 | 4.2 | 171,050 | 4.2 |
ZH
|
2024-03-28
| 4.236 | 4.236 | 4.05 | 4.104 | 309,117 | 4.104 |
ZH
|
2024-04-01
| 4.14 | 4.272 | 4.134 | 4.26 | 134,400 | 4.26 |
ZH
|
2024-04-02
| 4.248 | 4.494 | 4.2 | 4.38 | 324,750 | 4.38 |
ZH
|
2024-04-03
| 4.428 | 4.59 | 4.344 | 4.59 | 533,383 | 4.59 |
ZH
|
2024-04-04
| 4.536 | 4.536 | 4.41 | 4.416 | 136,817 | 4.416 |
ZH
|
2024-04-05
| 4.35 | 4.398 | 4.206 | 4.206 | 72,917 | 4.206 |
ZH
|
2024-04-08
| 4.284 | 4.338 | 4.26 | 4.278 | 26,217 | 4.278 |
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.