symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-07 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
|
2018-06-05
| 29.84 | 30.51 | 29.84 | 30.5 | 687,700 | 29.338358 |
ZWS
|
2018-06-06
| 30.530001 | 30.629999 | 30.08 | 30.549999 | 703,900 | 29.386452 |
ZWS
|
2018-06-07
| 30.610001 | 30.889999 | 30.120001 | 30.23 | 443,100 | 29.078638 |
ZWS
|
2018-06-08
| 30.17 | 30.6 | 30.07 | 30.58 | 398,300 | 29.415308 |
ZWS
|
2018-06-11
| 30.57 | 30.639999 | 30.129999 | 30.26 | 484,000 | 29.107498 |
ZWS
|
2018-06-12
| 30.34 | 30.35 | 30 | 30.290001 | 412,300 | 29.136353 |
ZWS
|
2018-06-13
| 30.370001 | 30.450001 | 29.940001 | 30.18 | 671,100 | 29.030544 |
ZWS
|
2018-06-14
| 30.27 | 30.299999 | 29.75 | 30.23 | 520,100 | 29.078638 |
ZWS
|
2018-06-15
| 30.120001 | 30.200001 | 29.379999 | 29.77 | 1,067,700 | 28.63616 |
ZWS
|
2018-06-18
| 29.540001 | 30.280001 | 29.48 | 30.110001 | 433,800 | 28.963203 |
ZWS
|
2018-06-19
| 29.799999 | 30.049999 | 29.27 | 29.629999 | 427,300 | 28.501492 |
ZWS
|
2018-06-20
| 29.76 | 30.15 | 29.6 | 30.07 | 442,300 | 28.924734 |
ZWS
|
2018-06-21
| 30 | 30 | 29.33 | 29.719999 | 711,800 | 28.588062 |
ZWS
|
2018-06-22
| 30.15 | 30.959999 | 30.139999 | 30.43 | 675,300 | 29.271025 |
ZWS
|
2018-06-25
| 30.219999 | 30.27 | 29.129999 | 29.25 | 700,300 | 28.135962 |
ZWS
|
2018-06-26
| 29.27 | 29.5 | 29.15 | 29.33 | 786,100 | 28.212917 |
ZWS
|
2018-06-27
| 29.459999 | 29.959999 | 29.32 | 29.33 | 423,500 | 28.212917 |
ZWS
|
2018-06-28
| 29.27 | 29.27 | 28.67 | 28.950001 | 649,300 | 27.847387 |
ZWS
|
2018-06-29
| 29.059999 | 29.389999 | 29.049999 | 29.059999 | 296,600 | 27.953199 |
ZWS
|
2018-07-02
| 28.780001 | 29.030001 | 28.49 | 28.799999 | 491,500 | 27.703102 |
ZWS
|
2018-07-03
| 29.01 | 29.24 | 28.68 | 28.75 | 297,200 | 27.655008 |
ZWS
|
2018-07-05
| 28.99 | 28.99 | 28.629999 | 28.870001 | 1,029,800 | 27.770437 |
ZWS
|
2018-07-06
| 28.709999 | 28.860001 | 28.43 | 28.76 | 550,800 | 27.664629 |
ZWS
|
2018-07-09
| 28.74 | 29.219999 | 28.74 | 29.09 | 730,400 | 27.982059 |
ZWS
|
2018-07-10
| 29.139999 | 29.690001 | 29.139999 | 29.200001 | 623,900 | 28.087868 |
ZWS
|
2018-07-11
| 28.75 | 29.040001 | 28.610001 | 28.709999 | 366,400 | 27.616529 |
ZWS
|
2018-07-12
| 28.93 | 28.93 | 28.42 | 28.74 | 582,600 | 27.64539 |
ZWS
|
2018-07-13
| 28.799999 | 29.27 | 28.629999 | 28.99 | 722,300 | 27.885866 |
ZWS
|
2018-07-16
| 28.950001 | 29.26 | 28.870001 | 29.24 | 566,300 | 28.126345 |
ZWS
|
2018-07-17
| 29.290001 | 29.629999 | 29.23 | 29.27 | 889,800 | 28.155203 |
ZWS
|
2018-07-18
| 29.280001 | 29.48 | 28.9 | 29.219999 | 333,400 | 28.107107 |
ZWS
|
2018-07-19
| 29.129999 | 29.780001 | 29.049999 | 29.68 | 431,600 | 28.549587 |
ZWS
|
2018-07-20
| 29.67 | 29.92 | 29.559999 | 29.77 | 461,100 | 28.63616 |
ZWS
|
2018-07-23
| 29.610001 | 29.889999 | 29.459999 | 29.639999 | 500,300 | 28.51111 |
ZWS
|
2018-07-24
| 29.9 | 30.49 | 29.799999 | 30.110001 | 931,800 | 28.963203 |
ZWS
|
2018-07-25
| 30.02 | 30.24 | 29.68 | 30 | 589,600 | 28.857399 |
ZWS
|
2018-07-26
| 30.02 | 30.780001 | 29.959999 | 30.4 | 785,300 | 29.242163 |
ZWS
|
2018-07-27
| 30.42 | 30.709999 | 29.790001 | 30.15 | 476,600 | 29.001684 |
ZWS
|
2018-07-30
| 30.27 | 30.629999 | 29.84 | 29.870001 | 517,200 | 28.732351 |
ZWS
|
2018-07-31
| 30.370001 | 30.83 | 29.73 | 30.24 | 1,746,600 | 29.088263 |
ZWS
|
2018-08-01
| 30.209999 | 30.469999 | 29.17 | 29.379999 | 961,600 | 28.261007 |
ZWS
|
2018-08-02
| 29.129999 | 29.690001 | 28.75 | 29.49 | 534,500 | 28.366829 |
ZWS
|
2018-08-03
| 29.52 | 29.940001 | 29.33 | 29.57 | 703,900 | 28.443777 |
ZWS
|
2018-08-06
| 29.67 | 29.99 | 29.48 | 29.959999 | 450,400 | 28.818924 |
ZWS
|
2018-08-07
| 30 | 30.32 | 29.73 | 29.73 | 560,600 | 28.597683 |
ZWS
|
2018-08-08
| 29.76 | 29.84 | 29.32 | 29.620001 | 461,600 | 28.491873 |
ZWS
|
2018-08-09
| 29.66 | 29.709999 | 29.26 | 29.290001 | 280,300 | 28.174442 |
ZWS
|
2018-08-10
| 29.1 | 29.1 | 28.5 | 28.73 | 597,700 | 27.635767 |
ZWS
|
2018-08-13
| 28.73 | 29.030001 | 28.48 | 28.860001 | 455,600 | 27.76082 |
ZWS
|
2018-08-14
| 28.959999 | 29.110001 | 28.799999 | 28.98 | 752,000 | 27.876249 |
ZWS
|
2018-08-15
| 28.76 | 28.76 | 27.950001 | 28.219999 | 756,800 | 27.145193 |
ZWS
|
2018-08-16
| 28.32 | 28.66 | 28.25 | 28.4 | 513,900 | 27.318333 |
ZWS
|
2018-08-17
| 28.389999 | 28.83 | 28.389999 | 28.799999 | 248,100 | 27.703102 |
ZWS
|
2018-08-20
| 28.870001 | 29.379999 | 28.809999 | 29.030001 | 435,600 | 27.924345 |
ZWS
|
2018-08-21
| 29.09 | 29.43 | 29.02 | 29.26 | 469,100 | 28.145586 |
ZWS
|
2018-08-22
| 29.23 | 29.24 | 28.809999 | 28.91 | 332,800 | 27.808912 |
ZWS
|
2018-08-23
| 28.870001 | 28.870001 | 28.280001 | 28.360001 | 310,400 | 27.27986 |
ZWS
|
2018-08-24
| 28.440001 | 28.73 | 28.42 | 28.700001 | 420,600 | 27.606913 |
ZWS
|
2018-08-27
| 28.799999 | 29.27 | 28.799999 | 29.09 | 264,300 | 27.982059 |
ZWS
|
2018-08-28
| 29.23 | 29.43 | 28.719999 | 28.84 | 342,900 | 27.741581 |
ZWS
|
2018-08-29
| 28.85 | 29.280001 | 28.700001 | 29.24 | 412,300 | 28.126345 |
ZWS
|
2018-08-30
| 29.190001 | 29.23 | 28.950001 | 29.01 | 196,100 | 27.905104 |
ZWS
|
2018-08-31
| 28.950001 | 29.1 | 28.700001 | 29.030001 | 222,700 | 27.924345 |
ZWS
|
2018-09-04
| 28.969999 | 28.969999 | 28.450001 | 28.719999 | 276,300 | 27.626148 |
ZWS
|
2018-09-05
| 28.700001 | 29.040001 | 28.450001 | 28.959999 | 609,200 | 27.857008 |
ZWS
|
2018-09-06
| 29.02 | 29.389999 | 28.860001 | 28.879999 | 267,700 | 27.780054 |
ZWS
|
2018-09-07
| 28.76 | 28.889999 | 28.52 | 28.809999 | 229,900 | 27.712723 |
ZWS
|
2018-09-10
| 29.030001 | 29.32 | 28.940001 | 29 | 364,600 | 27.895479 |
ZWS
|
2018-09-11
| 28.91 | 29.620001 | 28.690001 | 29.6 | 544,700 | 28.472631 |
ZWS
|
2018-09-12
| 29.620001 | 29.91 | 29.51 | 29.84 | 663,200 | 28.703493 |
ZWS
|
2018-09-13
| 29.99 | 30.049999 | 29.77 | 30.030001 | 446,100 | 28.886259 |
ZWS
|
2018-09-14
| 30.02 | 31.049999 | 30.01 | 30.84 | 794,300 | 29.665409 |
ZWS
|
2018-09-17
| 30.82 | 31.24 | 30.700001 | 31.18 | 563,300 | 29.992458 |
ZWS
|
2018-09-18
| 31.280001 | 31.280001 | 30.77 | 31.09 | 538,000 | 29.905886 |
ZWS
|
2018-09-19
| 31.15 | 31.610001 | 31.15 | 31.52 | 801,600 | 30.319506 |
ZWS
|
2018-09-20
| 31.84 | 32.110001 | 31.610001 | 31.85 | 1,489,400 | 30.63694 |
ZWS
|
2018-09-21
| 31.85 | 32.09 | 31.73 | 31.860001 | 1,970,000 | 30.646561 |
ZWS
|
2018-09-24
| 31.82 | 31.92 | 31.18 | 31.18 | 523,400 | 29.992458 |
ZWS
|
2018-09-25
| 31.280001 | 31.48 | 31.040001 | 31.469999 | 422,300 | 30.271412 |
ZWS
|
2018-09-26
| 31.370001 | 31.540001 | 31.01 | 31.059999 | 458,600 | 29.877024 |
ZWS
|
2018-09-27
| 31.059999 | 31.17 | 30.83 | 30.98 | 263,700 | 29.800077 |
ZWS
|
2018-09-28
| 30.860001 | 31.040001 | 30.629999 | 30.799999 | 373,500 | 29.62693 |
ZWS
|
2018-10-01
| 30.98 | 31.040001 | 30.6 | 30.809999 | 332,500 | 29.636547 |
ZWS
|
2018-10-02
| 30.780001 | 31.17 | 30.65 | 30.879999 | 423,300 | 29.703886 |
ZWS
|
2018-10-03
| 31.030001 | 31.639999 | 30.67 | 31.5 | 753,100 | 30.30027 |
ZWS
|
2018-10-04
| 31.379999 | 31.85 | 31.309999 | 31.6 | 584,700 | 30.396461 |
ZWS
|
2018-10-05
| 31.629999 | 31.629999 | 31.200001 | 31.540001 | 1,399,200 | 30.338747 |
ZWS
|
2018-10-08
| 31.51 | 31.57 | 31.18 | 31.4 | 394,200 | 30.204077 |
ZWS
|
2018-10-09
| 31.299999 | 31.440001 | 30.43 | 30.49 | 926,700 | 29.328737 |
ZWS
|
2018-10-10
| 30.42 | 30.440001 | 28.77 | 28.809999 | 972,700 | 27.712723 |
ZWS
|
2018-10-11
| 28.639999 | 28.83 | 27.879999 | 27.9 | 591,000 | 26.837383 |
ZWS
|
2018-10-12
| 28.299999 | 28.4 | 26.809999 | 27.129999 | 999,800 | 26.09671 |
ZWS
|
2018-10-15
| 27.02 | 27.709999 | 26.860001 | 27.52 | 612,200 | 26.471853 |
ZWS
|
2018-10-16
| 27.84 | 28.35 | 27.43 | 28.33 | 677,700 | 27.251007 |
ZWS
|
2018-10-17
| 28.17 | 28.35 | 27.379999 | 27.459999 | 941,400 | 26.414135 |
ZWS
|
2018-10-18
| 27.23 | 27.49 | 26.360001 | 26.389999 | 766,400 | 25.384888 |
ZWS
|
2018-10-19
| 26.370001 | 26.620001 | 25.629999 | 25.799999 | 847,600 | 24.817362 |
ZWS
|
2018-10-22
| 25.860001 | 26.190001 | 25.76 | 26.040001 | 607,600 | 25.048222 |
ZWS
|
2018-10-23
| 25.469999 | 25.469999 | 24.92 | 25.040001 | 1,167,600 | 24.086309 |
ZWS
|
2018-10-24
| 25.1 | 25.389999 | 23.82 | 23.83 | 899,900 | 22.922396 |
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.