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
|
2016-01-21
| 14.7 | 14.93 | 14.38 | 14.67 | 483,100 | 14.111269 |
ZWS
|
2016-01-22
| 14.9 | 15.36 | 14.83 | 15.18 | 475,900 | 14.601845 |
ZWS
|
2016-01-25
| 15.08 | 15.22 | 14.72 | 14.76 | 548,200 | 14.197841 |
ZWS
|
2016-01-26
| 14.91 | 15.68 | 14.91 | 15.6 | 437,800 | 15.00585 |
ZWS
|
2016-01-27
| 15.5 | 16 | 15.36 | 15.52 | 544,100 | 14.928892 |
ZWS
|
2016-01-28
| 15.63 | 15.79 | 15.29 | 15.39 | 284,400 | 14.803846 |
ZWS
|
2016-01-29
| 15.47 | 16.379999 | 15.47 | 16.370001 | 614,800 | 15.746521 |
ZWS
|
2016-02-01
| 16.200001 | 16.23 | 15.76 | 16.1 | 505,900 | 15.486803 |
ZWS
|
2016-02-02
| 15.74 | 15.85 | 15.26 | 15.37 | 604,700 | 14.784609 |
ZWS
|
2016-02-03
| 16.040001 | 17.360001 | 15.31 | 16.549999 | 1,457,200 | 15.919662 |
ZWS
|
2016-02-04
| 16.299999 | 17.540001 | 16.23 | 17.23 | 1,012,400 | 16.573761 |
ZWS
|
2016-02-05
| 17.15 | 17.639999 | 16.969999 | 17 | 606,800 | 16.352524 |
ZWS
|
2016-02-08
| 16.83 | 17.15 | 16.4 | 17.110001 | 794,600 | 16.45834 |
ZWS
|
2016-02-09
| 17.01 | 17.76 | 16.959999 | 17.52 | 795,800 | 16.85272 |
ZWS
|
2016-02-10
| 17.59 | 17.67 | 17.129999 | 17.26 | 422,100 | 16.602625 |
ZWS
|
2016-02-11
| 16.93 | 17.440001 | 16.719999 | 17.09 | 576,700 | 16.439098 |
ZWS
|
2016-02-12
| 17.33 | 17.57 | 16.84 | 17.379999 | 484,400 | 16.718052 |
ZWS
|
2016-02-16
| 17.58 | 17.700001 | 17.219999 | 17.48 | 358,000 | 16.814241 |
ZWS
|
2016-02-17
| 17.67 | 18.17 | 17.67 | 18.1 | 518,300 | 17.410631 |
ZWS
|
2016-02-18
| 18.129999 | 18.139999 | 17.639999 | 17.809999 | 297,700 | 17.131674 |
ZWS
|
2016-02-19
| 17.690001 | 17.83 | 17.41 | 17.73 | 253,400 | 17.054722 |
ZWS
|
2016-02-22
| 17.969999 | 18.379999 | 17.91 | 18.120001 | 391,500 | 17.429871 |
ZWS
|
2016-02-23
| 18.08 | 18.280001 | 17.690001 | 17.77 | 473,500 | 17.093204 |
ZWS
|
2016-02-24
| 17.52 | 18.040001 | 17.120001 | 18.030001 | 205,600 | 17.343298 |
ZWS
|
2016-02-25
| 18.049999 | 18.129999 | 17.84 | 18.07 | 397,100 | 17.381769 |
ZWS
|
2016-02-26
| 18.190001 | 18.379999 | 17.82 | 18.01 | 389,400 | 17.324057 |
ZWS
|
2016-02-29
| 18.059999 | 18.530001 | 18.059999 | 18.139999 | 528,300 | 17.449108 |
ZWS
|
2016-03-01
| 18.32 | 18.91 | 18.15 | 18.690001 | 224,600 | 17.978161 |
ZWS
|
2016-03-02
| 18.66 | 18.889999 | 18.41 | 18.799999 | 390,200 | 18.083973 |
ZWS
|
2016-03-03
| 18.75 | 19.120001 | 18.700001 | 18.93 | 409,100 | 18.209021 |
ZWS
|
2016-03-04
| 18.889999 | 19.74 | 18.67 | 19.15 | 669,300 | 18.420637 |
ZWS
|
2016-03-07
| 19.139999 | 19.93 | 19.139999 | 19.780001 | 754,200 | 19.026649 |
ZWS
|
2016-03-08
| 19.620001 | 19.66 | 19.23 | 19.469999 | 767,800 | 18.728451 |
ZWS
|
2016-03-09
| 19.52 | 19.52 | 19.07 | 19.120001 | 545,400 | 18.391785 |
ZWS
|
2016-03-10
| 19.23 | 19.25 | 18.450001 | 18.700001 | 431,200 | 17.98778 |
ZWS
|
2016-03-11
| 18.93 | 19.59 | 18.870001 | 19.57 | 343,400 | 18.824644 |
ZWS
|
2016-03-14
| 19.549999 | 19.870001 | 19.469999 | 19.49 | 409,500 | 18.74769 |
ZWS
|
2016-03-15
| 19.309999 | 19.33 | 19.049999 | 19.1 | 270,900 | 18.372545 |
ZWS
|
2016-03-16
| 19.059999 | 19.530001 | 18.959999 | 19.4 | 348,100 | 18.661116 |
ZWS
|
2016-03-17
| 19.42 | 20.25 | 19.309999 | 20.059999 | 442,100 | 19.29598 |
ZWS
|
2016-03-18
| 20.26 | 20.5 | 19.870001 | 20.08 | 733,300 | 19.31522 |
ZWS
|
2016-03-21
| 20 | 20.280001 | 19.940001 | 20.08 | 355,900 | 19.31522 |
ZWS
|
2016-03-22
| 19.940001 | 20.290001 | 19.93 | 19.940001 | 372,700 | 19.180552 |
ZWS
|
2016-03-23
| 19.860001 | 20.120001 | 19.51 | 19.51 | 347,000 | 18.766926 |
ZWS
|
2016-03-24
| 19.389999 | 19.68 | 19.17 | 19.65 | 225,800 | 18.901596 |
ZWS
|
2016-03-28
| 19.65 | 19.77 | 19.25 | 19.440001 | 256,500 | 18.699594 |
ZWS
|
2016-03-29
| 19.42 | 20.139999 | 19.33 | 20.1 | 473,900 | 19.334457 |
ZWS
|
2016-03-30
| 20.32 | 20.629999 | 19.98 | 20.209999 | 719,300 | 19.440268 |
ZWS
|
2016-03-31
| 20.24 | 20.41 | 20.049999 | 20.219999 | 413,400 | 19.449886 |
ZWS
|
2016-04-01
| 20 | 20.75 | 19.709999 | 20.700001 | 560,700 | 19.91161 |
ZWS
|
2016-04-04
| 20.700001 | 20.709999 | 20.129999 | 20.15 | 292,600 | 19.382553 |
ZWS
|
2016-04-05
| 20.040001 | 20.139999 | 19.860001 | 19.9 | 262,200 | 19.142075 |
ZWS
|
2016-04-06
| 19.93 | 20 | 19.440001 | 19.809999 | 151,700 | 19.055504 |
ZWS
|
2016-04-07
| 19.6 | 19.799999 | 19.4 | 19.5 | 268,800 | 18.757311 |
ZWS
|
2016-04-08
| 19.74 | 20.08 | 19.6 | 19.85 | 288,000 | 19.093981 |
ZWS
|
2016-04-11
| 19.99 | 20.35 | 19.99 | 20.139999 | 138,900 | 19.372934 |
ZWS
|
2016-04-12
| 20.139999 | 20.58 | 20.09 | 20.4 | 192,200 | 19.62303 |
ZWS
|
2016-04-13
| 20.559999 | 21.09 | 20.309999 | 21.08 | 432,400 | 20.277132 |
ZWS
|
2016-04-14
| 21.08 | 21.49 | 21 | 21.299999 | 408,200 | 20.48875 |
ZWS
|
2016-04-15
| 21.18 | 21.33 | 21 | 21.17 | 360,300 | 20.363707 |
ZWS
|
2016-04-18
| 21.139999 | 21.49 | 21.049999 | 21.32 | 227,300 | 20.507992 |
ZWS
|
2016-04-19
| 21.4 | 21.85 | 21.309999 | 21.549999 | 425,900 | 20.729233 |
ZWS
|
2016-04-20
| 21.49 | 21.98 | 21.450001 | 21.790001 | 576,900 | 20.960094 |
ZWS
|
2016-04-21
| 21.77 | 22.059999 | 21.709999 | 22 | 307,600 | 21.162096 |
ZWS
|
2016-04-22
| 21.98 | 22.58 | 21.98 | 22.530001 | 513,300 | 21.671906 |
ZWS
|
2016-04-25
| 22.5 | 22.57 | 21.780001 | 21.85 | 313,700 | 21.017801 |
ZWS
|
2016-04-26
| 22.059999 | 22.379999 | 21.92 | 22.360001 | 556,200 | 21.508385 |
ZWS
|
2016-04-27
| 22.48 | 22.73 | 22.07 | 22.639999 | 582,300 | 21.777718 |
ZWS
|
2016-04-28
| 22.530001 | 22.969999 | 22.110001 | 22.120001 | 608,300 | 21.277527 |
ZWS
|
2016-04-29
| 22.08 | 22.15 | 21.66 | 21.799999 | 575,500 | 20.969711 |
ZWS
|
2016-05-02
| 21.84 | 22.09 | 21.57 | 21.98 | 279,300 | 21.142853 |
ZWS
|
2016-05-03
| 21.799999 | 21.799999 | 21.200001 | 21.33 | 276,100 | 20.517612 |
ZWS
|
2016-05-04
| 21.219999 | 21.43 | 20.75 | 20.809999 | 252,000 | 20.017416 |
ZWS
|
2016-05-05
| 20.889999 | 21.059999 | 20.549999 | 20.639999 | 279,400 | 19.853888 |
ZWS
|
2016-05-06
| 20.59 | 20.84 | 20.530001 | 20.82 | 181,600 | 20.027033 |
ZWS
|
2016-05-09
| 20.66 | 20.85 | 20.360001 | 20.549999 | 301,400 | 19.767317 |
ZWS
|
2016-05-10
| 20.629999 | 21.110001 | 20.549999 | 20.99 | 356,700 | 20.190561 |
ZWS
|
2016-05-11
| 21.040001 | 21.280001 | 20.84 | 20.879999 | 204,700 | 20.084747 |
ZWS
|
2016-05-12
| 21.02 | 21.139999 | 20.59 | 20.799999 | 273,600 | 20.007795 |
ZWS
|
2016-05-13
| 20.75 | 20.959999 | 20.4 | 20.49 | 161,300 | 19.709604 |
ZWS
|
2016-05-16
| 20.59 | 20.99 | 20.450001 | 20.85 | 209,000 | 20.055895 |
ZWS
|
2016-05-17
| 20.82 | 21.02 | 20.219999 | 20.4 | 578,000 | 19.62303 |
ZWS
|
2016-05-18
| 19.9 | 20.610001 | 19.58 | 20.32 | 781,800 | 19.546078 |
ZWS
|
2016-05-19
| 20.01 | 20.43 | 19.110001 | 19.690001 | 612,600 | 18.940073 |
ZWS
|
2016-05-20
| 19.85 | 20.09 | 19.469999 | 19.700001 | 579,800 | 18.949688 |
ZWS
|
2016-05-23
| 19.59 | 19.950001 | 19.379999 | 19.75 | 345,300 | 18.997789 |
ZWS
|
2016-05-24
| 19.870001 | 20.1 | 19.74 | 19.809999 | 678,400 | 19.055504 |
ZWS
|
2016-05-25
| 19.93 | 21.18 | 19.85 | 20.940001 | 938,200 | 20.142462 |
ZWS
|
2016-05-26
| 20.98 | 21.27 | 20.690001 | 20.9 | 787,900 | 20.103985 |
ZWS
|
2016-05-27
| 20.889999 | 20.93 | 20.49 | 20.799999 | 538,700 | 20.007795 |
ZWS
|
2016-05-31
| 20.809999 | 20.99 | 20.5 | 20.74 | 484,800 | 19.950079 |
ZWS
|
2016-06-01
| 20.549999 | 20.75 | 20.25 | 20.75 | 379,800 | 19.959698 |
ZWS
|
2016-06-02
| 20.68 | 20.82 | 20.370001 | 20.73 | 549,700 | 19.94046 |
ZWS
|
2016-06-03
| 20.85 | 21.01 | 20.52 | 20.690001 | 395,200 | 19.901983 |
ZWS
|
2016-06-06
| 20.790001 | 21.01 | 20.74 | 20.940001 | 540,000 | 20.142462 |
ZWS
|
2016-06-07
| 20.98 | 21.43 | 20.98 | 21.360001 | 663,200 | 20.546474 |
ZWS
|
2016-06-08
| 21.389999 | 22.18 | 21.389999 | 22.09 | 1,036,800 | 21.248665 |
ZWS
|
2016-06-09
| 21.879999 | 22.040001 | 21.66 | 21.83 | 1,056,600 | 20.998569 |
ZWS
|
2016-06-10
| 21.5 | 21.73 | 21.15 | 21.559999 | 937,400 | 20.738853 |
ZWS
|
2016-06-13
| 21.540001 | 21.639999 | 21.370001 | 21.4 | 1,065,100 | 20.584944 |
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.