symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-10 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
|
2022-04-26
| 9.3 | 9.36 | 8.88 | 9.18 | 849,450 | 9.18 |
ZH
|
2022-04-27
| 9.66 | 10.2 | 9.21 | 9.36 | 957,600 | 9.36 |
ZH
|
2022-04-28
| 9.54 | 9.66 | 9.18 | 9.42 | 841,583 | 9.42 |
ZH
|
2022-04-29
| 10.32 | 10.68 | 9.06 | 9.3 | 1,269,300 | 9.3 |
ZH
|
2022-05-02
| 9.06 | 10.02 | 9.06 | 9.96 | 540,050 | 9.96 |
ZH
|
2022-05-03
| 9.96 | 10.56 | 9.78 | 10.32 | 767,183 | 10.32 |
ZH
|
2022-05-04
| 10.02 | 10.26 | 9.66 | 10.26 | 508,483 | 10.26 |
ZH
|
2022-05-05
| 9.6 | 10.44 | 9.18 | 10.44 | 764,317 | 10.44 |
ZH
|
2022-05-06
| 9.84 | 9.96 | 8.82 | 9.12 | 769,600 | 9.12 |
ZH
|
2022-05-09
| 8.64 | 8.76 | 7.8 | 8.64 | 950,200 | 8.64 |
ZH
|
2022-05-10
| 8.88 | 8.94 | 8.1 | 8.22 | 388,433 | 8.22 |
ZH
|
2022-05-11
| 8.34 | 8.52 | 7.44 | 7.86 | 786,350 | 7.86 |
ZH
|
2022-05-12
| 7.5 | 8.34 | 7.38 | 7.92 | 723,283 | 7.92 |
ZH
|
2022-05-13
| 8.19 | 8.46 | 7.86 | 8.16 | 600,067 | 8.16 |
ZH
|
2022-05-16
| 8.28 | 9.72 | 8.16 | 9.42 | 876,033 | 9.42 |
ZH
|
2022-05-17
| 9.96 | 10.32 | 9.3 | 9.6 | 569,050 | 9.6 |
ZH
|
2022-05-18
| 9.3 | 9.93 | 9 | 9.06 | 274,583 | 9.06 |
ZH
|
2022-05-19
| 9 | 9.78 | 8.94 | 9 | 958,217 | 9 |
ZH
|
2022-05-20
| 9.3 | 9.54 | 8.28 | 8.7 | 369,150 | 8.7 |
ZH
|
2022-05-23
| 9 | 9.42 | 8.52 | 9.36 | 911,733 | 9.36 |
ZH
|
2022-05-24
| 8.88 | 9 | 7.98 | 7.98 | 640,200 | 7.98 |
ZH
|
2022-05-25
| 8.64 | 8.64 | 7.92 | 8.16 | 715,150 | 8.16 |
ZH
|
2022-05-26
| 8.22 | 10.08 | 8.04 | 9.96 | 1,275,467 | 9.96 |
ZH
|
2022-05-27
| 9.42 | 9.72 | 9.06 | 9.3 | 940,633 | 9.3 |
ZH
|
2022-05-31
| 9.9 | 10.14 | 9.18 | 9.3 | 1,251,500 | 9.3 |
ZH
|
2022-06-01
| 9.54 | 9.78 | 8.82 | 9.06 | 690,100 | 9.06 |
ZH
|
2022-06-02
| 9.12 | 9.84 | 9 | 9.72 | 611,700 | 9.72 |
ZH
|
2022-06-03
| 9.54 | 9.84 | 9.21 | 9.6 | 294,783 | 9.6 |
ZH
|
2022-06-06
| 10.62 | 11.22 | 10.38 | 10.74 | 1,609,783 | 10.74 |
ZH
|
2022-06-07
| 10.38 | 11.16 | 10.02 | 11.16 | 461,967 | 11.16 |
ZH
|
2022-06-08
| 11.7 | 12.48 | 11.52 | 12.12 | 1,135,167 | 12.12 |
ZH
|
2022-06-09
| 11.4 | 11.58 | 10.68 | 10.74 | 671,750 | 10.74 |
ZH
|
2022-06-10
| 10.8 | 11.1 | 10.14 | 10.68 | 1,550,850 | 10.68 |
ZH
|
2022-06-13
| 9.9 | 10.17 | 9.24 | 9.78 | 593,167 | 9.78 |
ZH
|
2022-06-14
| 10.14 | 10.62 | 9.54 | 10.02 | 581,850 | 10.02 |
ZH
|
2022-06-15
| 10.38 | 11.4 | 10.32 | 11.4 | 867,700 | 11.4 |
ZH
|
2022-06-16
| 10.44 | 11.16 | 10.2 | 11.16 | 507,450 | 11.16 |
ZH
|
2022-06-17
| 11.64 | 11.82 | 10.44 | 10.74 | 1,624,800 | 10.74 |
ZH
|
2022-06-21
| 10.98 | 12.18 | 10.464 | 11.7 | 680,250 | 11.7 |
ZH
|
2022-06-22
| 11.34 | 12.63 | 11.28 | 11.64 | 583,617 | 11.64 |
ZH
|
2022-06-23
| 11.82 | 12.36 | 11.22 | 11.82 | 411,333 | 11.82 |
ZH
|
2022-06-24
| 12.06 | 12.66 | 11.76 | 12.3 | 342,717 | 12.3 |
ZH
|
2022-06-27
| 12.6 | 12.78 | 11.82 | 11.88 | 412,950 | 11.88 |
ZH
|
2022-06-28
| 12 | 12 | 11.1 | 11.52 | 641,317 | 11.52 |
ZH
|
2022-06-29
| 11.16 | 11.34 | 10.74 | 10.98 | 394,383 | 10.98 |
ZH
|
2022-06-30
| 10.68 | 10.74 | 9.6 | 10.74 | 669,117 | 10.74 |
ZH
|
2022-07-01
| 10.68 | 11.28 | 10.44 | 11.16 | 298,583 | 11.16 |
ZH
|
2022-07-05
| 10.5 | 10.98 | 9.66 | 10.74 | 727,417 | 10.74 |
ZH
|
2022-07-06
| 10.38 | 10.47 | 9.6 | 9.78 | 583,133 | 9.78 |
ZH
|
2022-07-07
| 10.02 | 10.29 | 9.3 | 10.14 | 720,650 | 10.14 |
ZH
|
2022-07-08
| 9.84 | 10.14 | 9.42 | 9.78 | 592,800 | 9.78 |
ZH
|
2022-07-11
| 9.36 | 9.54 | 8.94 | 9 | 488,983 | 9 |
ZH
|
2022-07-12
| 9 | 9.48 | 8.7 | 9.3 | 1,005,767 | 9.3 |
ZH
|
2022-07-13
| 9 | 9.66 | 8.94 | 9.36 | 457,650 | 9.36 |
ZH
|
2022-07-14
| 9.36 | 9.42 | 8.4 | 9.3 | 600,117 | 9.3 |
ZH
|
2022-07-15
| 8.94 | 9.48 | 8.64 | 9.42 | 343,183 | 9.42 |
ZH
|
2022-07-18
| 9.54 | 10.02 | 9.3 | 9.42 | 424,567 | 9.42 |
ZH
|
2022-07-19
| 9.48 | 9.6 | 9.12 | 9.42 | 438,850 | 9.42 |
ZH
|
2022-07-20
| 9.3 | 9.45 | 8.52 | 8.76 | 876,300 | 8.76 |
ZH
|
2022-07-21
| 8.7 | 8.94 | 8.46 | 8.58 | 573,300 | 8.58 |
ZH
|
2022-07-22
| 8.52 | 8.538 | 7.98 | 8.46 | 871,067 | 8.46 |
ZH
|
2022-07-25
| 8.28 | 8.46 | 8.04 | 8.34 | 217,800 | 8.34 |
ZH
|
2022-07-26
| 8.46 | 8.46 | 7.92 | 8.1 | 551,383 | 8.1 |
ZH
|
2022-07-27
| 8.1 | 8.28 | 7.74 | 8.16 | 791,000 | 8.16 |
ZH
|
2022-07-28
| 8.1 | 8.22 | 7.68 | 7.98 | 465,817 | 7.98 |
ZH
|
2022-07-29
| 7.68 | 7.74 | 7.5 | 7.5 | 330,217 | 7.5 |
ZH
|
2022-08-01
| 7.53 | 7.62 | 7.2 | 7.26 | 2,839,183 | 7.26 |
ZH
|
2022-08-02
| 7.02 | 7.98 | 6.96 | 7.8 | 491,500 | 7.8 |
ZH
|
2022-08-03
| 7.74 | 8.34 | 7.62 | 8.16 | 377,433 | 8.16 |
ZH
|
2022-08-04
| 8.46 | 8.7 | 7.86 | 8.04 | 533,633 | 8.04 |
ZH
|
2022-08-05
| 7.8 | 7.98 | 7.56 | 7.86 | 257,283 | 7.86 |
ZH
|
2022-08-08
| 7.92 | 8.28 | 7.74 | 7.92 | 169,967 | 7.92 |
ZH
|
2022-08-09
| 8.04 | 8.04 | 7.62 | 7.74 | 125,450 | 7.74 |
ZH
|
2022-08-10
| 7.74 | 8.13 | 7.5 | 8.04 | 256,033 | 8.04 |
ZH
|
2022-08-11
| 8.22 | 8.76 | 8.106 | 8.28 | 430,800 | 8.28 |
ZH
|
2022-08-12
| 7.98 | 8.4 | 7.89 | 8.34 | 205,617 | 8.34 |
ZH
|
2022-08-15
| 8.28 | 8.58 | 8.04 | 8.58 | 217,983 | 8.58 |
ZH
|
2022-08-16
| 8.34 | 8.34 | 7.86 | 7.92 | 196,633 | 7.92 |
ZH
|
2022-08-17
| 7.86 | 7.92 | 7.53 | 7.56 | 156,700 | 7.56 |
ZH
|
2022-08-18
| 7.56 | 7.68 | 7.26 | 7.62 | 253,067 | 7.62 |
ZH
|
2022-08-19
| 7.38 | 7.56 | 7.26 | 7.38 | 175,233 | 7.38 |
ZH
|
2022-08-22
| 7.32 | 7.53 | 7.14 | 7.2 | 229,417 | 7.2 |
ZH
|
2022-08-23
| 7.14 | 7.74 | 7.14 | 7.74 | 262,900 | 7.74 |
ZH
|
2022-08-24
| 7.5 | 8.4 | 7.5 | 8.28 | 411,617 | 8.28 |
ZH
|
2022-08-25
| 8.46 | 9.45 | 8.28 | 9.24 | 1,109,617 | 9.24 |
ZH
|
2022-08-26
| 9.9 | 9.9 | 8.46 | 8.46 | 687,383 | 8.46 |
ZH
|
2022-08-29
| 8.4 | 8.988 | 8.34 | 8.64 | 371,467 | 8.64 |
ZH
|
2022-08-30
| 8.7 | 8.82 | 7.74 | 7.86 | 404,583 | 7.86 |
ZH
|
2022-08-31
| 7.92 | 8.22 | 7.65 | 7.74 | 1,047,750 | 7.74 |
ZH
|
2022-09-01
| 7.71 | 7.98 | 7.5 | 7.92 | 213,167 | 7.92 |
ZH
|
2022-09-02
| 7.86 | 7.98 | 7.626 | 7.92 | 197,417 | 7.92 |
ZH
|
2022-09-06
| 7.68 | 7.854 | 7.38 | 7.5 | 328,083 | 7.5 |
ZH
|
2022-09-07
| 7.5 | 7.74 | 7.32 | 7.74 | 339,150 | 7.74 |
ZH
|
2022-09-08
| 7.56 | 7.74 | 7.38 | 7.56 | 240,717 | 7.56 |
ZH
|
2022-09-09
| 7.8 | 8.04 | 7.44 | 7.44 | 162,650 | 7.44 |
ZH
|
2022-09-12
| 7.5 | 7.74 | 7.44 | 7.68 | 91,467 | 7.68 |
ZH
|
2022-09-13
| 7.44 | 7.65 | 7.206 | 7.5 | 288,167 | 7.5 |
ZH
|
2022-09-14
| 7.56 | 7.62 | 7.32 | 7.44 | 175,000 | 7.44 |
ZH
|
2022-09-15
| 7.44 | 7.47 | 7.08 | 7.14 | 483,483 | 7.14 |
ZH
|
2022-09-16
| 7.08 | 7.14 | 6.66 | 6.72 | 659,833 | 6.72 |
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.