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
|
2015-08-27
| 19.290001 | 19.629999 | 19.120001 | 19.5 | 831,700 | 18.757311 |
ZWS
|
2015-08-28
| 19.52 | 19.950001 | 19.459999 | 19.85 | 929,700 | 19.093981 |
ZWS
|
2015-08-31
| 19.799999 | 20.16 | 19.540001 | 20.049999 | 711,600 | 19.286366 |
ZWS
|
2015-09-01
| 19.66 | 19.799999 | 19.309999 | 19.5 | 1,042,200 | 18.757311 |
ZWS
|
2015-09-02
| 19.73 | 20.040001 | 19.43 | 19.709999 | 595,800 | 18.959311 |
ZWS
|
2015-09-03
| 19.690001 | 20.09 | 19.620001 | 19.83 | 435,300 | 19.074738 |
ZWS
|
2015-09-04
| 19.67 | 19.799999 | 19.530001 | 19.59 | 398,700 | 18.843878 |
ZWS
|
2015-09-08
| 19.940001 | 20.219999 | 19.85 | 20.059999 | 507,700 | 19.29598 |
ZWS
|
2015-09-09
| 20.23 | 20.27 | 19.709999 | 19.74 | 368,000 | 18.988169 |
ZWS
|
2015-09-10
| 19.709999 | 19.92 | 19.559999 | 19.65 | 355,800 | 18.901596 |
ZWS
|
2015-09-11
| 19.559999 | 19.58 | 19.209999 | 19.41 | 297,900 | 18.670742 |
ZWS
|
2015-09-14
| 19.41 | 19.41 | 18.93 | 18.99 | 265,800 | 18.266733 |
ZWS
|
2015-09-15
| 19.040001 | 19.4 | 18.98 | 19.360001 | 302,000 | 18.622635 |
ZWS
|
2015-09-16
| 19.33 | 19.65 | 19.32 | 19.559999 | 297,300 | 18.81502 |
ZWS
|
2015-09-17
| 19.49 | 19.6 | 19.219999 | 19.280001 | 264,900 | 18.545689 |
ZWS
|
2015-09-18
| 19.030001 | 19.049999 | 18.700001 | 18.84 | 688,100 | 18.122446 |
ZWS
|
2015-09-21
| 18.959999 | 19.23 | 18.76 | 18.98 | 561,300 | 18.257111 |
ZWS
|
2015-09-22
| 18.74 | 18.93 | 18.549999 | 18.66 | 344,400 | 17.949301 |
ZWS
|
2015-09-23
| 18.709999 | 18.780001 | 18.110001 | 18.16 | 231,300 | 17.468342 |
ZWS
|
2015-09-24
| 18.040001 | 18.08 | 17.719999 | 18.07 | 362,600 | 17.381769 |
ZWS
|
2015-09-25
| 18.16 | 18.16 | 17.68 | 17.75 | 383,600 | 17.073963 |
ZWS
|
2015-09-28
| 17.67 | 17.67 | 17.059999 | 17.09 | 992,500 | 16.439098 |
ZWS
|
2015-09-29
| 17.16 | 17.190001 | 16.75 | 16.84 | 1,061,800 | 16.198627 |
ZWS
|
2015-09-30
| 16.940001 | 17.01 | 16.6 | 16.98 | 738,400 | 16.333288 |
ZWS
|
2015-10-01
| 16.98 | 17.09 | 16.440001 | 16.709999 | 1,073,300 | 16.073572 |
ZWS
|
2015-10-02
| 16.48 | 17.200001 | 16.33 | 17.200001 | 754,000 | 16.544909 |
ZWS
|
2015-10-05
| 16.91 | 17.57 | 16.43 | 17.57 | 1,456,400 | 16.900818 |
ZWS
|
2015-10-06
| 17.59 | 17.93 | 17.459999 | 17.700001 | 569,000 | 17.025867 |
ZWS
|
2015-10-07
| 17.780001 | 18.309999 | 17.65 | 17.879999 | 544,200 | 17.199007 |
ZWS
|
2015-10-08
| 17.809999 | 18.67 | 17.809999 | 18.549999 | 501,100 | 17.843494 |
ZWS
|
2015-10-09
| 18.639999 | 18.870001 | 18.360001 | 18.41 | 518,600 | 17.70882 |
ZWS
|
2015-10-12
| 18.48 | 18.48 | 18.209999 | 18.280001 | 270,800 | 17.583778 |
ZWS
|
2015-10-13
| 18.18 | 18.469999 | 18.040001 | 18.200001 | 407,500 | 17.506821 |
ZWS
|
2015-10-14
| 18.110001 | 18.110001 | 17.709999 | 17.84 | 492,400 | 17.160532 |
ZWS
|
2015-10-15
| 17.57 | 17.6 | 16.780001 | 17.6 | 663,600 | 16.929672 |
ZWS
|
2015-10-16
| 17.59 | 17.66 | 17 | 17.17 | 410,900 | 16.516052 |
ZWS
|
2015-10-19
| 17.040001 | 17.139999 | 16.969999 | 17.1 | 262,700 | 16.448717 |
ZWS
|
2015-10-20
| 17.1 | 17.540001 | 17.02 | 17.5 | 543,800 | 16.833483 |
ZWS
|
2015-10-21
| 17.57 | 17.59 | 17.33 | 17.35 | 431,300 | 16.689194 |
ZWS
|
2015-10-22
| 17.42 | 18.07 | 17.379999 | 18 | 641,700 | 17.31444 |
ZWS
|
2015-10-23
| 18.190001 | 18.389999 | 18.040001 | 18.23 | 621,700 | 17.535679 |
ZWS
|
2015-10-26
| 18.200001 | 18.34 | 18.15 | 18.17 | 442,000 | 17.477962 |
ZWS
|
2015-10-27
| 18.02 | 18.030001 | 17.57 | 17.620001 | 486,400 | 16.948919 |
ZWS
|
2015-10-28
| 17.65 | 18.6 | 17.65 | 18.530001 | 847,900 | 17.824255 |
ZWS
|
2015-10-29
| 18.450001 | 18.93 | 18.41 | 18.709999 | 583,900 | 17.997396 |
ZWS
|
2015-10-30
| 18.67 | 18.75 | 18.15 | 18.48 | 539,600 | 17.776157 |
ZWS
|
2015-11-02
| 18.459999 | 19.030001 | 18.379999 | 18.780001 | 499,200 | 18.064732 |
ZWS
|
2015-11-03
| 19 | 19.200001 | 18.690001 | 18.879999 | 947,000 | 18.160923 |
ZWS
|
2015-11-04
| 19.379999 | 20.98 | 19.35 | 20.74 | 1,635,400 | 19.950079 |
ZWS
|
2015-11-05
| 20.77 | 20.9 | 20.120001 | 20.610001 | 792,500 | 19.825035 |
ZWS
|
2015-11-06
| 20.5 | 20.620001 | 19.91 | 20.290001 | 688,700 | 19.517225 |
ZWS
|
2015-11-09
| 20.23 | 20.309999 | 19.620001 | 19.700001 | 556,000 | 18.949688 |
ZWS
|
2015-11-10
| 19.66 | 20.219999 | 19.57 | 19.83 | 815,800 | 19.074738 |
ZWS
|
2015-11-11
| 19.860001 | 20.290001 | 19.67 | 20.23 | 959,000 | 19.459505 |
ZWS
|
2015-11-12
| 20.040001 | 20.16 | 19.719999 | 19.950001 | 618,600 | 19.190168 |
ZWS
|
2015-11-13
| 19.85 | 20.139999 | 19.68 | 19.690001 | 653,700 | 18.940073 |
ZWS
|
2015-11-16
| 19.690001 | 19.940001 | 19.469999 | 19.74 | 525,900 | 18.988169 |
ZWS
|
2015-11-17
| 19.799999 | 19.860001 | 19.379999 | 19.5 | 325,800 | 18.757311 |
ZWS
|
2015-11-18
| 19.52 | 19.92 | 19.42 | 19.9 | 591,500 | 19.142075 |
ZWS
|
2015-11-19
| 19.809999 | 19.91 | 19.52 | 19.75 | 425,900 | 18.997789 |
ZWS
|
2015-11-20
| 19.950001 | 20.26 | 19.82 | 20 | 348,100 | 19.238266 |
ZWS
|
2015-11-23
| 19.93 | 20.4 | 19.93 | 19.98 | 315,700 | 19.219028 |
ZWS
|
2015-11-24
| 19.809999 | 20.360001 | 19.709999 | 20.32 | 461,900 | 19.546078 |
ZWS
|
2015-11-25
| 20.4 | 20.559999 | 20.24 | 20.43 | 286,500 | 19.651888 |
ZWS
|
2015-11-27
| 20.43 | 20.43 | 20.219999 | 20.360001 | 146,300 | 19.584557 |
ZWS
|
2015-11-30
| 20.459999 | 20.700001 | 20.379999 | 20.43 | 551,800 | 19.651888 |
ZWS
|
2015-12-01
| 20.42 | 20.709999 | 20.120001 | 20.32 | 447,800 | 19.546078 |
ZWS
|
2015-12-02
| 20.26 | 20.360001 | 20.059999 | 20.15 | 532,600 | 19.382553 |
ZWS
|
2015-12-03
| 20.200001 | 20.219999 | 19.530001 | 19.629999 | 367,800 | 18.882355 |
ZWS
|
2015-12-04
| 19.6 | 19.959999 | 19.360001 | 19.870001 | 588,300 | 19.113218 |
ZWS
|
2015-12-07
| 19.790001 | 19.790001 | 18.99 | 19.110001 | 492,800 | 18.382162 |
ZWS
|
2015-12-08
| 18.83 | 18.85 | 18.52 | 18.6 | 454,700 | 17.891584 |
ZWS
|
2015-12-09
| 18.610001 | 18.91 | 18.35 | 18.48 | 913,600 | 17.776157 |
ZWS
|
2015-12-10
| 18.459999 | 18.75 | 18.370001 | 18.700001 | 762,500 | 17.98778 |
ZWS
|
2015-12-11
| 18.370001 | 18.559999 | 18.120001 | 18.5 | 669,400 | 17.795399 |
ZWS
|
2015-12-14
| 18.440001 | 18.440001 | 17.799999 | 17.9 | 800,300 | 17.218246 |
ZWS
|
2015-12-15
| 18.01 | 18.059999 | 17.75 | 17.93 | 532,300 | 17.247105 |
ZWS
|
2015-12-16
| 18 | 18.26 | 17.629999 | 18.209999 | 474,500 | 17.516443 |
ZWS
|
2015-12-17
| 18.25 | 18.280001 | 17.620001 | 17.66 | 422,000 | 16.987387 |
ZWS
|
2015-12-18
| 17.57 | 17.610001 | 17.379999 | 17.5 | 1,194,300 | 16.833483 |
ZWS
|
2015-12-21
| 17.59 | 17.65 | 17.360001 | 17.5 | 600,600 | 16.833483 |
ZWS
|
2015-12-22
| 17.559999 | 18.120001 | 17.459999 | 18.110001 | 662,400 | 17.420248 |
ZWS
|
2015-12-23
| 18.219999 | 18.77 | 18.219999 | 18.719999 | 295,300 | 18.007019 |
ZWS
|
2015-12-24
| 18.700001 | 18.959999 | 18.66 | 18.67 | 101,600 | 17.958923 |
ZWS
|
2015-12-28
| 18.559999 | 18.700001 | 18.190001 | 18.35 | 272,400 | 17.651112 |
ZWS
|
2015-12-29
| 18.5 | 18.690001 | 18.08 | 18.389999 | 265,600 | 17.689585 |
ZWS
|
2015-12-30
| 18.35 | 18.559999 | 18.26 | 18.379999 | 281,900 | 17.679966 |
ZWS
|
2015-12-31
| 18.27 | 18.379999 | 18.110001 | 18.120001 | 383,800 | 17.429871 |
ZWS
|
2016-01-04
| 17.77 | 18.34 | 17.549999 | 18.32 | 740,500 | 17.622257 |
ZWS
|
2016-01-05
| 18.35 | 18.35 | 17.26 | 17.719999 | 732,400 | 17.045105 |
ZWS
|
2016-01-06
| 17.379999 | 17.41 | 16.93 | 17 | 419,600 | 16.352524 |
ZWS
|
2016-01-07
| 16.66 | 16.719999 | 16.08 | 16.200001 | 474,800 | 15.582998 |
ZWS
|
2016-01-08
| 16.27 | 16.27 | 15.65 | 15.69 | 454,600 | 15.09242 |
ZWS
|
2016-01-11
| 15.76 | 15.76 | 15.3 | 15.65 | 471,800 | 15.053943 |
ZWS
|
2016-01-12
| 15.87 | 15.87 | 15.15 | 15.49 | 704,700 | 14.900039 |
ZWS
|
2016-01-13
| 15.49 | 15.73 | 14.72 | 14.81 | 509,600 | 14.245936 |
ZWS
|
2016-01-14
| 14.79 | 15.04 | 14.51 | 14.87 | 390,400 | 14.303651 |
ZWS
|
2016-01-15
| 14.43 | 14.78 | 14.24 | 14.72 | 701,300 | 14.159367 |
ZWS
|
2016-01-19
| 14.83 | 14.94 | 14.37 | 14.66 | 872,800 | 14.10165 |
ZWS
|
2016-01-20
| 14.4 | 14.81 | 14.04 | 14.7 | 623,500 | 14.140124 |
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.