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
|
2014-01-27
| 27.76 | 27.940001 | 27.200001 | 27.639999 | 533,700 | 26.587284 |
ZWS
|
2014-01-28
| 27.610001 | 27.709999 | 27.120001 | 27.42 | 548,800 | 26.375668 |
ZWS
|
2014-01-29
| 26.49 | 26.530001 | 25.5 | 26.459999 | 740,400 | 25.452227 |
ZWS
|
2014-01-30
| 26.559999 | 26.83 | 26.110001 | 26.299999 | 1,026,900 | 25.298321 |
ZWS
|
2014-01-31
| 26.559999 | 27.5 | 25.940001 | 25.98 | 4,894,300 | 24.990509 |
ZWS
|
2014-02-03
| 25.98 | 26.42 | 25.77 | 25.83 | 1,035,900 | 24.846216 |
ZWS
|
2014-02-04
| 25.870001 | 26.15 | 25.75 | 26 | 404,400 | 25.00975 |
ZWS
|
2014-02-05
| 26 | 26.24 | 25.879999 | 26.02 | 435,600 | 25.028986 |
ZWS
|
2014-02-06
| 26.02 | 26.98 | 26.02 | 26.790001 | 464,600 | 25.769657 |
ZWS
|
2014-02-07
| 26.879999 | 27.799999 | 26.65 | 27.27 | 586,700 | 26.231373 |
ZWS
|
2014-02-10
| 27.389999 | 27.780001 | 26.75 | 27.77 | 369,500 | 26.71233 |
ZWS
|
2014-02-11
| 27.83 | 28.15 | 27.559999 | 27.84 | 328,200 | 26.779663 |
ZWS
|
2014-02-12
| 27.85 | 27.93 | 27.610001 | 27.889999 | 413,500 | 26.827761 |
ZWS
|
2014-02-13
| 27.74 | 28.5 | 27.559999 | 28.280001 | 279,500 | 27.202913 |
ZWS
|
2014-02-14
| 28.290001 | 28.690001 | 28.049999 | 28.49 | 662,200 | 27.404913 |
ZWS
|
2014-02-18
| 28.85 | 29.389999 | 28.76 | 28.93 | 492,600 | 27.828148 |
ZWS
|
2014-02-19
| 28.9 | 28.99 | 28.389999 | 28.469999 | 303,700 | 27.38567 |
ZWS
|
2014-02-20
| 28.549999 | 28.99 | 28.450001 | 28.93 | 274,700 | 27.828148 |
ZWS
|
2014-02-21
| 29.040001 | 29.32 | 28.73 | 28.860001 | 210,400 | 27.76082 |
ZWS
|
2014-02-24
| 29.200001 | 29.73 | 29.049999 | 29.139999 | 459,100 | 28.030157 |
ZWS
|
2014-02-25
| 29.26 | 29.75 | 29 | 29.25 | 293,600 | 28.135962 |
ZWS
|
2014-02-26
| 29.360001 | 29.530001 | 29.08 | 29.32 | 387,700 | 28.2033 |
ZWS
|
2014-02-27
| 29.389999 | 29.9 | 29.370001 | 29.77 | 276,800 | 28.63616 |
ZWS
|
2014-02-28
| 29.889999 | 30.32 | 29.700001 | 29.99 | 325,900 | 28.847776 |
ZWS
|
2014-03-03
| 29.700001 | 29.75 | 29.139999 | 29.17 | 406,000 | 28.05901 |
ZWS
|
2014-03-04
| 29.639999 | 30.15 | 29.540001 | 29.969999 | 491,700 | 28.828541 |
ZWS
|
2014-03-05
| 30.040001 | 30.23 | 29.690001 | 29.799999 | 280,700 | 28.665018 |
ZWS
|
2014-03-06
| 30.07 | 30.75 | 30.07 | 30.27 | 568,700 | 29.117119 |
ZWS
|
2014-03-07
| 30.559999 | 30.940001 | 30.440001 | 30.82 | 385,800 | 29.646166 |
ZWS
|
2014-03-10
| 30.82 | 30.889999 | 30.09 | 30.58 | 418,300 | 29.415308 |
ZWS
|
2014-03-11
| 30.59 | 30.73 | 29.6 | 29.76 | 229,200 | 28.626541 |
ZWS
|
2014-03-12
| 29.629999 | 29.790001 | 28.969999 | 29.629999 | 522,700 | 28.501492 |
ZWS
|
2014-03-13
| 29.709999 | 29.75 | 28.540001 | 28.82 | 368,300 | 27.722343 |
ZWS
|
2014-03-14
| 28.85 | 29.16 | 28.33 | 28.4 | 509,600 | 27.318333 |
ZWS
|
2014-03-17
| 28.66 | 29.1 | 28.540001 | 29.01 | 301,500 | 27.905104 |
ZWS
|
2014-03-18
| 29.08 | 29.41 | 29.02 | 29.290001 | 158,600 | 28.174442 |
ZWS
|
2014-03-19
| 29.27 | 29.379999 | 28.950001 | 29.15 | 246,400 | 28.03977 |
ZWS
|
2014-03-20
| 29.25 | 29.26 | 28.83 | 29.09 | 186,000 | 27.982059 |
ZWS
|
2014-03-21
| 29.25 | 29.690001 | 29.129999 | 29.59 | 548,300 | 28.463015 |
ZWS
|
2014-03-24
| 29.66 | 29.790001 | 28.379999 | 28.76 | 278,500 | 27.664629 |
ZWS
|
2014-03-25
| 28.950001 | 29.530001 | 28.84 | 29.450001 | 337,400 | 28.328346 |
ZWS
|
2014-03-26
| 29.75 | 29.75 | 28.83 | 28.879999 | 364,400 | 27.780054 |
ZWS
|
2014-03-27
| 28.709999 | 28.99 | 28.33 | 28.48 | 242,800 | 27.395287 |
ZWS
|
2014-03-28
| 28.549999 | 28.76 | 28.27 | 28.48 | 143,400 | 27.395287 |
ZWS
|
2014-03-31
| 28.83 | 29.27 | 28.6 | 28.98 | 235,800 | 27.876249 |
ZWS
|
2014-04-01
| 29.1 | 29.459999 | 29 | 29.08 | 328,000 | 27.972443 |
ZWS
|
2014-04-02
| 29.17 | 30.25 | 29.120001 | 29.76 | 425,000 | 28.626541 |
ZWS
|
2014-04-03
| 29.73 | 29.98 | 29.27 | 29.559999 | 181,100 | 28.434158 |
ZWS
|
2014-04-04
| 29.85 | 30.049999 | 28.469999 | 28.690001 | 295,100 | 27.597292 |
ZWS
|
2014-04-07
| 28.57 | 28.67 | 27.540001 | 27.959999 | 362,100 | 26.895092 |
ZWS
|
2014-04-08
| 27.959999 | 28.110001 | 26.83 | 27.74 | 420,800 | 26.683474 |
ZWS
|
2014-04-09
| 27.92 | 28.48 | 27.83 | 28.48 | 163,400 | 27.395287 |
ZWS
|
2014-04-10
| 28.440001 | 28.440001 | 27.26 | 27.370001 | 312,800 | 26.327566 |
ZWS
|
2014-04-11
| 27.09 | 27.23 | 26.52 | 26.690001 | 261,200 | 25.673466 |
ZWS
|
2014-04-14
| 27.030001 | 27.1 | 26.24 | 26.860001 | 318,800 | 25.83699 |
ZWS
|
2014-04-15
| 26.91 | 27.110001 | 26.34 | 26.950001 | 182,100 | 25.923569 |
ZWS
|
2014-04-16
| 27.209999 | 27.49 | 27.059999 | 27.41 | 127,000 | 26.366045 |
ZWS
|
2014-04-17
| 27.440001 | 28.129999 | 27.32 | 27.82 | 148,300 | 26.760427 |
ZWS
|
2014-04-21
| 27.809999 | 27.92 | 27.459999 | 27.83 | 98,600 | 26.770046 |
ZWS
|
2014-04-22
| 27.93 | 28.27 | 27.82 | 28.24 | 116,500 | 27.164429 |
ZWS
|
2014-04-23
| 27.41 | 27.639999 | 26.99 | 27.5 | 499,200 | 26.452614 |
ZWS
|
2014-04-24
| 27.77 | 27.77 | 27.02 | 27.280001 | 228,500 | 26.240997 |
ZWS
|
2014-04-25
| 27.09 | 27.139999 | 26.299999 | 26.52 | 286,800 | 25.509941 |
ZWS
|
2014-04-28
| 26.73 | 27.120001 | 26.27 | 26.82 | 228,800 | 25.798517 |
ZWS
|
2014-04-29
| 26.98 | 27.059999 | 26.4 | 26.620001 | 144,100 | 25.606133 |
ZWS
|
2014-04-30
| 26.6 | 26.76 | 26.290001 | 26.74 | 232,900 | 25.721565 |
ZWS
|
2014-05-01
| 26.639999 | 26.809999 | 26.200001 | 26.540001 | 273,900 | 25.529182 |
ZWS
|
2014-05-02
| 26.629999 | 27.73 | 26.6 | 27.4 | 259,800 | 26.356424 |
ZWS
|
2014-05-05
| 27.299999 | 27.91 | 27.07 | 27.35 | 248,700 | 26.308332 |
ZWS
|
2014-05-06
| 27.32 | 27.75 | 27.1 | 27.15 | 535,100 | 26.115948 |
ZWS
|
2014-05-07
| 27.209999 | 27.51 | 26.84 | 27.379999 | 338,200 | 26.337187 |
ZWS
|
2014-05-08
| 27.41 | 27.620001 | 26.559999 | 26.780001 | 165,100 | 25.760042 |
ZWS
|
2014-05-09
| 26.629999 | 26.82 | 26.110001 | 26.52 | 223,700 | 25.509941 |
ZWS
|
2014-05-12
| 26.74 | 27.879999 | 26.48 | 27.77 | 235,200 | 26.71233 |
ZWS
|
2014-05-13
| 27.82 | 27.879999 | 27.34 | 27.52 | 232,100 | 26.471853 |
ZWS
|
2014-05-14
| 27.5 | 27.549999 | 26.66 | 26.85 | 238,500 | 25.827375 |
ZWS
|
2014-05-15
| 26.75 | 26.889999 | 26.17 | 26.709999 | 198,600 | 25.692705 |
ZWS
|
2014-05-16
| 26.639999 | 26.969999 | 26.450001 | 26.959999 | 108,700 | 25.933178 |
ZWS
|
2014-05-19
| 26.719999 | 27.73 | 26.700001 | 27.309999 | 151,400 | 26.269852 |
ZWS
|
2014-05-20
| 27.26 | 27.26 | 26.59 | 26.92 | 200,300 | 25.894709 |
ZWS
|
2014-05-21
| 26.940001 | 27.07 | 26.549999 | 26.6 | 361,200 | 25.586893 |
ZWS
|
2014-05-22
| 26.01 | 26.379999 | 25.25 | 25.719999 | 1,063,900 | 24.740406 |
ZWS
|
2014-05-23
| 25.889999 | 27.66 | 25.889999 | 27.26 | 531,800 | 26.221754 |
ZWS
|
2014-05-27
| 27.35 | 28.51 | 27.25 | 27.91 | 440,100 | 26.847004 |
ZWS
|
2014-05-28
| 26.700001 | 27.18 | 26.09 | 26.18 | 947,700 | 25.182892 |
ZWS
|
2014-05-29
| 25.450001 | 25.6 | 25.08 | 25.4 | 8,837,400 | 24.432596 |
ZWS
|
2014-05-30
| 25.4 | 25.75 | 25.299999 | 25.57 | 1,463,100 | 24.596125 |
ZWS
|
2014-06-02
| 25.870001 | 25.950001 | 25.299999 | 25.67 | 1,183,700 | 24.692314 |
ZWS
|
2014-06-03
| 25.58 | 26.01 | 25.17 | 25.85 | 1,351,800 | 24.865459 |
ZWS
|
2014-06-04
| 26.66 | 27.299999 | 26.49 | 27.139999 | 2,394,400 | 26.106325 |
ZWS
|
2014-06-05
| 27.120001 | 28.299999 | 27.040001 | 28.219999 | 1,364,900 | 27.145193 |
ZWS
|
2014-06-06
| 28.469999 | 28.9 | 28.32 | 28.559999 | 1,300,600 | 27.472244 |
ZWS
|
2014-06-09
| 28.610001 | 29.209999 | 28.52 | 28.91 | 1,085,900 | 27.808912 |
ZWS
|
2014-06-10
| 28.83 | 29.25 | 28.719999 | 28.92 | 774,500 | 27.818533 |
ZWS
|
2014-06-11
| 28.83 | 29.049999 | 28.58 | 28.879999 | 868,700 | 27.780054 |
ZWS
|
2014-06-12
| 28.74 | 28.860001 | 28.120001 | 28.200001 | 896,600 | 27.125954 |
ZWS
|
2014-06-13
| 28.290001 | 28.52 | 27.91 | 28.4 | 399,700 | 27.318333 |
ZWS
|
2014-06-16
| 28.35 | 28.77 | 28.15 | 28.67 | 797,500 | 27.578053 |
ZWS
|
2014-06-17
| 28.610001 | 29.08 | 28.51 | 28.75 | 671,700 | 27.655008 |
ZWS
|
2014-06-18
| 28.790001 | 28.889999 | 28.4 | 28.799999 | 631,900 | 27.703102 |
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.