symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-08 00:00:00
| open
float64 0
1,451,250B
⌀ | high
float64 0
1,653,750B
⌀ | low
float64 0
1,174,500B
⌀ | close
float64 0
1,200,150B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -654.36
1,200,150B
⌀ |
|---|---|---|---|---|---|---|---|
ZWS
|
2013-04-11
| 19.030001 | 19.139999 | 18.9 | 19 | 113,200 | 18.276352 |
ZWS
|
2013-04-12
| 18.93 | 19.139999 | 18.84 | 19.059999 | 114,200 | 18.334064 |
ZWS
|
2013-04-15
| 18.959999 | 19.08 | 18.219999 | 18.23 | 216,700 | 17.535679 |
ZWS
|
2013-04-16
| 18.43 | 18.43 | 18.26 | 18.35 | 104,400 | 17.651112 |
ZWS
|
2013-04-17
| 18.33 | 18.4 | 17.780001 | 17.959999 | 172,000 | 17.275963 |
ZWS
|
2013-04-18
| 18.040001 | 18.049999 | 17.620001 | 17.73 | 191,900 | 17.054722 |
ZWS
|
2013-04-19
| 17.76 | 18.01 | 17.700001 | 17.940001 | 139,100 | 17.256725 |
ZWS
|
2013-04-22
| 18 | 18.049999 | 17.75 | 17.969999 | 139,800 | 17.285583 |
ZWS
|
2013-04-23
| 18.110001 | 18.35 | 18.110001 | 18.219999 | 118,300 | 17.526062 |
ZWS
|
2013-04-24
| 18.25 | 18.709999 | 18.120001 | 18.18 | 164,100 | 17.487583 |
ZWS
|
2013-04-25
| 18.35 | 18.59 | 18.129999 | 18.16 | 130,200 | 17.468342 |
ZWS
|
2013-04-26
| 18.110001 | 18.129999 | 17.940001 | 18.1 | 143,400 | 17.410631 |
ZWS
|
2013-04-29
| 18.24 | 18.35 | 18.09 | 18.129999 | 135,800 | 17.439484 |
ZWS
|
2013-04-30
| 18.15 | 18.42 | 18 | 18.219999 | 305,000 | 17.526062 |
ZWS
|
2013-05-01
| 18.200001 | 18.200001 | 17.68 | 17.690001 | 156,600 | 17.016249 |
ZWS
|
2013-05-02
| 17.440001 | 17.700001 | 17.25 | 17.34 | 195,800 | 16.679579 |
ZWS
|
2013-05-03
| 17.459999 | 17.6 | 17.27 | 17.299999 | 153,800 | 16.641098 |
ZWS
|
2013-05-06
| 17.34 | 17.52 | 17.200001 | 17.32 | 131,200 | 16.660337 |
ZWS
|
2013-05-07
| 17.34 | 17.440001 | 17.139999 | 17.190001 | 250,700 | 16.535288 |
ZWS
|
2013-05-08
| 17.200001 | 17.4 | 17.030001 | 17.09 | 580,400 | 16.439098 |
ZWS
|
2013-05-09
| 17.1 | 17.309999 | 17.059999 | 17.110001 | 376,900 | 16.45834 |
ZWS
|
2013-05-10
| 17.18 | 17.610001 | 17.16 | 17.450001 | 591,100 | 16.785391 |
ZWS
|
2013-05-13
| 17.459999 | 17.540001 | 17.209999 | 17.299999 | 305,300 | 16.641098 |
ZWS
|
2013-05-14
| 17.23 | 17.52 | 17.16 | 17.51 | 657,200 | 16.843105 |
ZWS
|
2013-05-15
| 17.379999 | 18.16 | 17.24 | 18.139999 | 877,100 | 17.449108 |
ZWS
|
2013-05-16
| 18.139999 | 18.200001 | 17.9 | 17.99 | 195,600 | 17.304819 |
ZWS
|
2013-05-17
| 18 | 18.059999 | 17.93 | 18.01 | 171,400 | 17.324057 |
ZWS
|
2013-05-20
| 17.940001 | 18.049999 | 17.82 | 17.83 | 629,200 | 17.150911 |
ZWS
|
2013-05-21
| 17.790001 | 19.120001 | 17.790001 | 19.030001 | 705,700 | 18.305214 |
ZWS
|
2013-05-22
| 19.02 | 19.57 | 18.690001 | 18.799999 | 457,000 | 18.083973 |
ZWS
|
2013-05-23
| 18.690001 | 19.049999 | 18.629999 | 19 | 97,400 | 18.276352 |
ZWS
|
2013-05-24
| 18.92 | 19.040001 | 18.799999 | 19.040001 | 207,200 | 18.314827 |
ZWS
|
2013-05-28
| 19.139999 | 19.889999 | 18.969999 | 19.59 | 489,200 | 18.843878 |
ZWS
|
2013-05-29
| 19.52 | 19.799999 | 19.43 | 19.469999 | 69,900 | 18.728451 |
ZWS
|
2013-05-30
| 19.530001 | 19.799999 | 19.440001 | 19.799999 | 68,600 | 19.045883 |
ZWS
|
2013-05-31
| 19.68 | 20.299999 | 19.639999 | 19.940001 | 122,600 | 19.180552 |
ZWS
|
2013-06-03
| 19.940001 | 19.940001 | 18.889999 | 19.139999 | 357,000 | 18.41102 |
ZWS
|
2013-06-04
| 19.110001 | 19.620001 | 18.950001 | 19.48 | 134,500 | 18.738071 |
ZWS
|
2013-06-05
| 19.43 | 19.73 | 18.98 | 19.02 | 185,000 | 18.295589 |
ZWS
|
2013-06-06
| 18.99 | 19.24 | 18.83 | 19.18 | 138,100 | 18.449499 |
ZWS
|
2013-06-07
| 19.299999 | 19.690001 | 19.09 | 19.610001 | 118,700 | 18.863121 |
ZWS
|
2013-06-10
| 19.68 | 19.780001 | 19.09 | 19.360001 | 101,800 | 18.622635 |
ZWS
|
2013-06-11
| 19.18 | 19.190001 | 18.82 | 18.85 | 90,100 | 18.132071 |
ZWS
|
2013-06-12
| 18.93 | 19 | 18.74 | 18.809999 | 102,500 | 18.093588 |
ZWS
|
2013-06-13
| 18.75 | 18.75 | 18.040001 | 18.200001 | 238,000 | 17.506821 |
ZWS
|
2013-06-14
| 18.209999 | 18.25 | 17.9 | 17.92 | 113,000 | 17.237488 |
ZWS
|
2013-06-17
| 17.440001 | 17.629999 | 16.459999 | 16.620001 | 898,100 | 15.986994 |
ZWS
|
2013-06-18
| 16.700001 | 16.83 | 16.52 | 16.75 | 464,300 | 16.112045 |
ZWS
|
2013-06-19
| 16.690001 | 16.690001 | 16.299999 | 16.4 | 492,000 | 15.775381 |
ZWS
|
2013-06-20
| 16.219999 | 16.35 | 15.88 | 16.17 | 810,000 | 15.554142 |
ZWS
|
2013-06-21
| 16.67 | 17.85 | 16.389999 | 17.120001 | 3,012,300 | 16.467957 |
ZWS
|
2013-06-24
| 16.9 | 16.93 | 16.25 | 16.66 | 439,300 | 16.025469 |
ZWS
|
2013-06-25
| 16.77 | 17.18 | 16.65 | 16.98 | 382,400 | 16.333288 |
ZWS
|
2013-06-26
| 17.08 | 17.16 | 16.790001 | 17.09 | 331,100 | 16.439098 |
ZWS
|
2013-06-27
| 17.200001 | 17.52 | 17.08 | 17.469999 | 163,700 | 16.804628 |
ZWS
|
2013-06-28
| 17.370001 | 17.49 | 16.83 | 16.85 | 1,065,700 | 16.208239 |
ZWS
|
2013-07-01
| 17.17 | 17.809999 | 17.049999 | 17.65 | 239,500 | 16.97777 |
ZWS
|
2013-07-02
| 17.629999 | 17.75 | 17.290001 | 17.610001 | 224,000 | 16.939295 |
ZWS
|
2013-07-03
| 17.4 | 17.4 | 17.110001 | 17.34 | 61,500 | 16.679579 |
ZWS
|
2013-07-05
| 17.540001 | 18.110001 | 17.5 | 18.08 | 246,000 | 17.39139 |
ZWS
|
2013-07-08
| 18.16 | 18.23 | 17.74 | 17.91 | 196,400 | 17.227865 |
ZWS
|
2013-07-09
| 17.959999 | 18.299999 | 17.799999 | 17.969999 | 139,300 | 17.285583 |
ZWS
|
2013-07-10
| 17.92 | 18.459999 | 17.690001 | 18.370001 | 225,700 | 17.670345 |
ZWS
|
2013-07-11
| 18.530001 | 18.860001 | 18.52 | 18.790001 | 170,300 | 18.074348 |
ZWS
|
2013-07-12
| 18.75 | 18.99 | 18.68 | 18.99 | 171,200 | 18.266733 |
ZWS
|
2013-07-15
| 18.950001 | 19.08 | 18.799999 | 18.809999 | 110,300 | 18.093588 |
ZWS
|
2013-07-16
| 18.790001 | 19.190001 | 18.709999 | 19.02 | 330,600 | 18.295589 |
ZWS
|
2013-07-17
| 19.07 | 19.16 | 18.9 | 18.950001 | 134,400 | 18.228262 |
ZWS
|
2013-07-18
| 18.950001 | 19.16 | 18.780001 | 18.889999 | 102,700 | 18.170542 |
ZWS
|
2013-07-19
| 18.809999 | 18.82 | 18.540001 | 18.790001 | 161,900 | 18.074348 |
ZWS
|
2013-07-22
| 18.790001 | 18.93 | 18.709999 | 18.790001 | 223,000 | 18.074348 |
ZWS
|
2013-07-23
| 18.809999 | 18.99 | 18.719999 | 18.799999 | 110,300 | 18.083973 |
ZWS
|
2013-07-24
| 18.93 | 18.93 | 18.450001 | 18.67 | 85,700 | 17.958923 |
ZWS
|
2013-07-25
| 18.67 | 18.77 | 18.559999 | 18.709999 | 116,900 | 17.997396 |
ZWS
|
2013-07-26
| 18.6 | 18.67 | 17.83 | 18.049999 | 176,000 | 17.362532 |
ZWS
|
2013-07-29
| 18.059999 | 18.34 | 18.059999 | 18.290001 | 38,600 | 17.593393 |
ZWS
|
2013-07-30
| 18.41 | 18.68 | 18.040001 | 18.299999 | 225,900 | 17.603014 |
ZWS
|
2013-07-31
| 18.379999 | 19.09 | 18.08 | 18.969999 | 372,500 | 18.247499 |
ZWS
|
2013-08-01
| 19.129999 | 19.379999 | 18.780001 | 18.84 | 298,600 | 18.122446 |
ZWS
|
2013-08-02
| 18.49 | 18.74 | 18.49 | 18.68 | 91,100 | 17.96854 |
ZWS
|
2013-08-05
| 18.67 | 18.84 | 18.52 | 18.68 | 102,600 | 17.96854 |
ZWS
|
2013-08-06
| 18.67 | 18.879999 | 18.51 | 18.629999 | 64,300 | 17.920441 |
ZWS
|
2013-08-07
| 18.57 | 18.57 | 18.209999 | 18.33 | 168,600 | 17.63187 |
ZWS
|
2013-08-08
| 18.469999 | 19.18 | 18.299999 | 18.889999 | 203,700 | 18.170542 |
ZWS
|
2013-08-09
| 18.83 | 19.059999 | 18.790001 | 18.84 | 215,600 | 18.122446 |
ZWS
|
2013-08-12
| 18.719999 | 18.879999 | 18.540001 | 18.790001 | 84,600 | 18.074348 |
ZWS
|
2013-08-13
| 18.75 | 19.1 | 18.639999 | 19.02 | 149,700 | 18.295589 |
ZWS
|
2013-08-14
| 19 | 20.049999 | 19 | 19.6 | 348,200 | 18.853504 |
ZWS
|
2013-08-15
| 19.450001 | 19.51 | 18.620001 | 18.620001 | 186,100 | 17.91083 |
ZWS
|
2013-08-16
| 18.540001 | 19.030001 | 18.440001 | 18.85 | 177,700 | 18.132071 |
ZWS
|
2013-08-19
| 18.780001 | 19 | 18.389999 | 18.5 | 143,000 | 17.795399 |
ZWS
|
2013-08-20
| 18.49 | 18.879999 | 18.24 | 18.76 | 120,300 | 18.045494 |
ZWS
|
2013-08-21
| 18.690001 | 19.58 | 18.4 | 19.280001 | 218,500 | 18.545689 |
ZWS
|
2013-08-22
| 19.370001 | 19.639999 | 19.370001 | 19.5 | 199,600 | 18.757311 |
ZWS
|
2013-08-23
| 19.49 | 19.879999 | 19.16 | 19.860001 | 177,700 | 19.1036 |
ZWS
|
2013-08-26
| 19.93 | 20.09 | 19.68 | 20.030001 | 181,000 | 19.267128 |
ZWS
|
2013-08-27
| 19.780001 | 19.799999 | 19.280001 | 19.290001 | 123,300 | 18.555305 |
ZWS
|
2013-08-28
| 19.24 | 19.24 | 18.540001 | 18.629999 | 117,200 | 17.920441 |
ZWS
|
2013-08-29
| 18.67 | 19.459999 | 18.65 | 19.219999 | 106,400 | 18.487972 |
ZWS
|
2013-08-30
| 19.200001 | 19.469999 | 19.07 | 19.190001 | 122,800 | 18.459116 |
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.