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
|
2013-09-03
| 19.4 | 19.67 | 18.82 | 19.07 | 139,900 | 18.343691 |
ZWS
|
2013-09-04
| 19.110001 | 19.34 | 18.969999 | 19.32 | 143,500 | 18.584167 |
ZWS
|
2013-09-05
| 19.389999 | 19.4 | 19 | 19.200001 | 82,000 | 18.468739 |
ZWS
|
2013-09-06
| 19.32 | 19.5 | 18.700001 | 19.08 | 108,200 | 18.353312 |
ZWS
|
2013-09-09
| 19.139999 | 19.48 | 18.99 | 19.48 | 95,200 | 18.738071 |
ZWS
|
2013-09-10
| 19.549999 | 20.059999 | 19.540001 | 20.01 | 124,800 | 19.24789 |
ZWS
|
2013-09-11
| 19.940001 | 19.940001 | 19.59 | 19.629999 | 57,600 | 18.882355 |
ZWS
|
2013-09-12
| 19.709999 | 19.959999 | 19.700001 | 19.879999 | 71,900 | 19.122837 |
ZWS
|
2013-09-13
| 20 | 20 | 19.610001 | 19.92 | 51,100 | 19.161312 |
ZWS
|
2013-09-16
| 20.09 | 20.15 | 19.83 | 19.92 | 55,600 | 19.161312 |
ZWS
|
2013-09-17
| 19.93 | 20.440001 | 19.889999 | 20 | 162,200 | 19.238266 |
ZWS
|
2013-09-18
| 19.969999 | 20.450001 | 19.860001 | 20.440001 | 109,000 | 19.661507 |
ZWS
|
2013-09-19
| 20.5 | 20.540001 | 19.950001 | 20.139999 | 160,500 | 19.372934 |
ZWS
|
2013-09-20
| 20.280001 | 20.450001 | 19.9 | 20.040001 | 279,400 | 19.276745 |
ZWS
|
2013-09-23
| 20.129999 | 20.219999 | 19.719999 | 20.139999 | 258,200 | 19.372934 |
ZWS
|
2013-09-24
| 20.209999 | 20.65 | 20.01 | 20.559999 | 104,400 | 19.776934 |
ZWS
|
2013-09-25
| 20.6 | 20.91 | 20.4 | 20.77 | 77,700 | 19.978935 |
ZWS
|
2013-09-26
| 20.610001 | 20.870001 | 20.25 | 20.66 | 197,000 | 19.873135 |
ZWS
|
2013-09-27
| 20.5 | 20.969999 | 20.48 | 20.85 | 77,300 | 20.055895 |
ZWS
|
2013-09-30
| 20.709999 | 20.83 | 20.42 | 20.799999 | 108,000 | 20.007795 |
ZWS
|
2013-10-01
| 20.85 | 20.91 | 20.290001 | 20.48 | 122,900 | 19.699984 |
ZWS
|
2013-10-02
| 20.4 | 20.889999 | 19.790001 | 20.85 | 246,700 | 20.055895 |
ZWS
|
2013-10-03
| 20.879999 | 20.92 | 20.209999 | 20.4 | 279,200 | 19.62303 |
ZWS
|
2013-10-04
| 20.34 | 20.809999 | 20.34 | 20.809999 | 44,300 | 20.017416 |
ZWS
|
2013-10-07
| 20.75 | 20.75 | 20.15 | 20.4 | 147,500 | 19.62303 |
ZWS
|
2013-10-08
| 20.459999 | 20.719999 | 19.73 | 20.040001 | 122,000 | 19.276745 |
ZWS
|
2013-10-09
| 20.120001 | 20.379999 | 19.879999 | 20.33 | 68,200 | 19.555698 |
ZWS
|
2013-10-10
| 20.6 | 21.17 | 20.57 | 21.17 | 115,300 | 20.363707 |
ZWS
|
2013-10-11
| 20.57 | 21.5 | 20.559999 | 21.5 | 104,400 | 20.681137 |
ZWS
|
2013-10-14
| 21.35 | 21.43 | 20.76 | 21.040001 | 335,000 | 20.238657 |
ZWS
|
2013-10-15
| 20.940001 | 20.98 | 20.41 | 20.440001 | 169,000 | 19.661507 |
ZWS
|
2013-10-16
| 20.48 | 20.870001 | 19.799999 | 20.799999 | 208,800 | 20.007795 |
ZWS
|
2013-10-17
| 20.5 | 20.92 | 20.5 | 20.92 | 94,800 | 20.123224 |
ZWS
|
2013-10-18
| 21.1 | 21.91 | 21 | 21.459999 | 176,900 | 20.64266 |
ZWS
|
2013-10-21
| 21.5 | 22.24 | 21.5 | 22.18 | 187,200 | 21.335236 |
ZWS
|
2013-10-22
| 22.26 | 22.26 | 21.190001 | 21.389999 | 121,900 | 20.575327 |
ZWS
|
2013-10-23
| 21.23 | 21.629999 | 21.23 | 21.360001 | 118,200 | 20.546474 |
ZWS
|
2013-10-24
| 22.4 | 22.690001 | 22.059999 | 22.450001 | 315,400 | 21.594957 |
ZWS
|
2013-10-25
| 22.540001 | 22.540001 | 21.870001 | 21.940001 | 167,500 | 21.104378 |
ZWS
|
2013-10-28
| 22 | 22.6 | 21.860001 | 22.6 | 252,700 | 21.739248 |
ZWS
|
2013-10-29
| 22.58 | 23.309999 | 22.58 | 23.299999 | 220,800 | 22.412584 |
ZWS
|
2013-10-30
| 23.379999 | 23.42 | 22.92 | 23.030001 | 207,200 | 22.152866 |
ZWS
|
2013-10-31
| 23.1 | 23.67 | 22.620001 | 23.52 | 245,400 | 22.624197 |
ZWS
|
2013-11-01
| 23.5 | 23.57 | 22.93 | 23.059999 | 504,800 | 22.181719 |
ZWS
|
2013-11-04
| 23.190001 | 23.450001 | 23.059999 | 23.4 | 84,400 | 22.508772 |
ZWS
|
2013-11-05
| 23.290001 | 23.469999 | 22.969999 | 23.309999 | 78,100 | 22.422195 |
ZWS
|
2013-11-06
| 23.459999 | 23.549999 | 23.15 | 23.5 | 69,100 | 22.604959 |
ZWS
|
2013-11-07
| 23.57 | 23.75 | 23.120001 | 23.25 | 282,800 | 22.364483 |
ZWS
|
2013-11-08
| 23.34 | 23.440001 | 22.93 | 23.27 | 156,900 | 22.383724 |
ZWS
|
2013-11-11
| 23.209999 | 23.33 | 23.030001 | 23.25 | 100,500 | 22.364483 |
ZWS
|
2013-11-12
| 23.24 | 23.5 | 23.18 | 23.4 | 104,500 | 22.508772 |
ZWS
|
2013-11-13
| 23.27 | 23.9 | 23.27 | 23.799999 | 137,700 | 22.893538 |
ZWS
|
2013-11-14
| 23.74 | 24.67 | 23.700001 | 23.84 | 264,200 | 22.932014 |
ZWS
|
2013-11-15
| 23.809999 | 24.24 | 23.5 | 24.030001 | 86,800 | 23.114779 |
ZWS
|
2013-11-18
| 24.1 | 24.57 | 24 | 24.059999 | 177,500 | 23.143637 |
ZWS
|
2013-11-19
| 24.030001 | 24.219999 | 23.83 | 23.98 | 72,200 | 23.066675 |
ZWS
|
2013-11-20
| 24.01 | 24.16 | 23.610001 | 23.85 | 82,900 | 22.941635 |
ZWS
|
2013-11-21
| 23.969999 | 24.440001 | 23.77 | 24.040001 | 104,200 | 23.124399 |
ZWS
|
2013-11-22
| 24.110001 | 24.4 | 23.940001 | 24.35 | 163,200 | 23.422594 |
ZWS
|
2013-11-25
| 24.5 | 24.5 | 24.16 | 24.26 | 92,100 | 23.336016 |
ZWS
|
2013-11-26
| 24.360001 | 24.4 | 24.17 | 24.33 | 141,300 | 23.403353 |
ZWS
|
2013-11-27
| 24.379999 | 24.49 | 24.33 | 24.440001 | 155,300 | 23.509161 |
ZWS
|
2013-11-29
| 24.5 | 24.5 | 24.110001 | 24.309999 | 190,300 | 23.384119 |
ZWS
|
2013-12-02
| 24.25 | 24.25 | 23.51 | 23.629999 | 189,400 | 22.730013 |
ZWS
|
2013-12-03
| 23.6 | 24.190001 | 23.59 | 23.99 | 416,900 | 23.076302 |
ZWS
|
2013-12-04
| 23.969999 | 24.32 | 23.82 | 24.01 | 217,700 | 23.095537 |
ZWS
|
2013-12-05
| 24.030001 | 24.66 | 23.98 | 24.280001 | 188,300 | 23.355255 |
ZWS
|
2013-12-06
| 24.52 | 24.950001 | 24.26 | 24.91 | 428,100 | 23.961256 |
ZWS
|
2013-12-09
| 25 | 25.200001 | 24.91 | 25.190001 | 143,100 | 24.230598 |
ZWS
|
2013-12-10
| 25.200001 | 25.5 | 25.200001 | 25.41 | 262,700 | 24.442219 |
ZWS
|
2013-12-11
| 25.469999 | 25.469999 | 24.25 | 24.379999 | 260,500 | 23.451443 |
ZWS
|
2013-12-12
| 24.450001 | 24.450001 | 23.860001 | 24.059999 | 259,300 | 23.143637 |
ZWS
|
2013-12-13
| 24.15 | 25.52 | 24.15 | 24.84 | 285,700 | 23.893929 |
ZWS
|
2013-12-16
| 24.92 | 25.309999 | 24.75 | 24.950001 | 343,400 | 23.999735 |
ZWS
|
2013-12-17
| 25.01 | 25.17 | 24.65 | 25.01 | 95,300 | 24.057453 |
ZWS
|
2013-12-18
| 25.110001 | 25.84 | 25.049999 | 25.5 | 221,900 | 24.528791 |
ZWS
|
2013-12-19
| 25.5 | 25.67 | 25.370001 | 25.59 | 162,800 | 24.615362 |
ZWS
|
2013-12-20
| 25.690001 | 26.33 | 25.620001 | 26.16 | 382,100 | 25.163652 |
ZWS
|
2013-12-23
| 26.360001 | 26.58 | 26.08 | 26.530001 | 148,000 | 25.51956 |
ZWS
|
2013-12-24
| 26.639999 | 26.85 | 26.629999 | 26.77 | 38,600 | 25.75042 |
ZWS
|
2013-12-26
| 26.93 | 26.950001 | 26.57 | 26.690001 | 82,500 | 25.673466 |
ZWS
|
2013-12-27
| 26.82 | 26.93 | 26.629999 | 26.75 | 60,700 | 25.731182 |
ZWS
|
2013-12-30
| 26.690001 | 26.74 | 26.280001 | 26.709999 | 89,500 | 25.692705 |
ZWS
|
2013-12-31
| 26.84 | 27.1 | 26.73 | 27.01 | 93,200 | 25.981276 |
ZWS
|
2014-01-02
| 26.85 | 27.120001 | 26.77 | 27.120001 | 201,200 | 26.08709 |
ZWS
|
2014-01-03
| 27.07 | 27.5 | 27.07 | 27.450001 | 146,700 | 26.404526 |
ZWS
|
2014-01-06
| 28.57 | 29.290001 | 28.33 | 28.360001 | 724,300 | 27.27986 |
ZWS
|
2014-01-07
| 28.57 | 28.67 | 28.280001 | 28.49 | 308,500 | 27.404913 |
ZWS
|
2014-01-08
| 28.559999 | 28.57 | 27.549999 | 27.780001 | 222,100 | 26.721952 |
ZWS
|
2014-01-09
| 27.889999 | 28.290001 | 27.379999 | 27.84 | 84,500 | 26.779663 |
ZWS
|
2014-01-10
| 27.92 | 27.92 | 27.16 | 27.66 | 118,900 | 26.60652 |
ZWS
|
2014-01-13
| 27.690001 | 27.719999 | 27.1 | 27.26 | 132,400 | 26.221754 |
ZWS
|
2014-01-14
| 27.459999 | 28.07 | 27.1 | 27.99 | 169,900 | 26.923954 |
ZWS
|
2014-01-15
| 28.110001 | 28.24 | 27.870001 | 28.08 | 84,600 | 27.010525 |
ZWS
|
2014-01-16
| 28.120001 | 28.610001 | 27.940001 | 28.23 | 156,100 | 27.154812 |
ZWS
|
2014-01-17
| 28.209999 | 28.68 | 27.98 | 28.610001 | 310,800 | 27.520344 |
ZWS
|
2014-01-21
| 28.73 | 28.75 | 28.309999 | 28.629999 | 182,200 | 27.539579 |
ZWS
|
2014-01-22
| 28.690001 | 28.75 | 28.469999 | 28.73 | 103,400 | 27.635767 |
ZWS
|
2014-01-23
| 28.690001 | 28.690001 | 28.27 | 28.59 | 179,700 | 27.501102 |
ZWS
|
2014-01-24
| 28.5 | 28.5 | 27.120001 | 27.719999 | 533,300 | 26.664236 |
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.