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
|
2018-10-25
| 24 | 24.75 | 24 | 24.549999 | 901,900 | 23.614969 |
ZWS
|
2018-10-26
| 24.190001 | 24.73 | 23.76 | 24.5 | 584,200 | 23.566879 |
ZWS
|
2018-10-29
| 24.969999 | 25.280001 | 23.75 | 24.139999 | 1,034,600 | 23.220589 |
ZWS
|
2018-10-30
| 24.09 | 24.57 | 23.75 | 24.309999 | 969,300 | 23.384119 |
ZWS
|
2018-10-31
| 26.01 | 27.959999 | 26 | 26.809999 | 2,004,700 | 25.788893 |
ZWS
|
2018-11-01
| 27.040001 | 28.309999 | 26.85 | 28.07 | 1,558,400 | 27.000902 |
ZWS
|
2018-11-02
| 28.32 | 28.59 | 27.68 | 28.32 | 873,800 | 27.241388 |
ZWS
|
2018-11-05
| 28.92 | 28.93 | 28.23 | 28.799999 | 707,500 | 27.703102 |
ZWS
|
2018-11-06
| 28.709999 | 29.24 | 28.629999 | 28.9 | 602,100 | 27.799294 |
ZWS
|
2018-11-07
| 28.98 | 29.58 | 28.6 | 29.559999 | 743,500 | 28.434158 |
ZWS
|
2018-11-08
| 29.459999 | 29.799999 | 29.290001 | 29.450001 | 441,100 | 28.328346 |
ZWS
|
2018-11-09
| 29.18 | 29.4 | 28.57 | 29.040001 | 677,700 | 27.933968 |
ZWS
|
2018-11-12
| 29.139999 | 29.290001 | 28.469999 | 28.49 | 336,700 | 27.404913 |
ZWS
|
2018-11-13
| 28.68 | 28.940001 | 28.09 | 28.16 | 269,200 | 27.087481 |
ZWS
|
2018-11-14
| 28.52 | 28.83 | 27.66 | 27.91 | 429,500 | 26.847004 |
ZWS
|
2018-11-15
| 27.6 | 28.98 | 27.450001 | 28.950001 | 448,700 | 27.847387 |
ZWS
|
2018-11-16
| 28.82 | 29.1 | 28.52 | 29 | 382,800 | 27.895479 |
ZWS
|
2018-11-19
| 28.940001 | 29.07 | 28.059999 | 28.110001 | 455,100 | 27.039389 |
ZWS
|
2018-11-20
| 27.690001 | 27.98 | 27.290001 | 27.530001 | 314,700 | 26.481472 |
ZWS
|
2018-11-21
| 27.68 | 28.290001 | 27.559999 | 27.75 | 196,700 | 26.693096 |
ZWS
|
2018-11-23
| 27.290001 | 27.51 | 27.15 | 27.35 | 262,600 | 26.308332 |
ZWS
|
2018-11-26
| 27.450001 | 27.870001 | 27.17 | 27.459999 | 503,800 | 26.414135 |
ZWS
|
2018-11-27
| 27.24 | 27.540001 | 26.879999 | 27.059999 | 435,800 | 26.029369 |
ZWS
|
2018-11-28
| 27.23 | 27.969999 | 26.690001 | 27.93 | 284,600 | 26.866236 |
ZWS
|
2018-11-29
| 27.82 | 28.1 | 27.360001 | 27.84 | 339,200 | 26.779663 |
ZWS
|
2018-11-30
| 27.690001 | 28.459999 | 27.639999 | 28.309999 | 501,300 | 27.231768 |
ZWS
|
2018-12-03
| 28.889999 | 29.139999 | 28.209999 | 28.780001 | 425,500 | 27.683868 |
ZWS
|
2018-12-04
| 28.73 | 28.73 | 26.459999 | 26.57 | 506,500 | 25.558039 |
ZWS
|
2018-12-06
| 25.99 | 26.469999 | 25.4 | 26.440001 | 506,900 | 25.432991 |
ZWS
|
2018-12-07
| 26.57 | 26.889999 | 25.469999 | 25.620001 | 448,800 | 24.644218 |
ZWS
|
2018-12-10
| 25.559999 | 25.780001 | 24.9 | 25.07 | 609,000 | 24.115166 |
ZWS
|
2018-12-11
| 25.59 | 25.889999 | 24.91 | 25.209999 | 474,200 | 24.24983 |
ZWS
|
2018-12-12
| 25.74 | 26.15 | 25.129999 | 25.43 | 1,115,800 | 24.461456 |
ZWS
|
2018-12-13
| 25.59 | 25.74 | 25.200001 | 25.450001 | 553,700 | 24.480694 |
ZWS
|
2018-12-14
| 25.08 | 25.83 | 25.08 | 25.52 | 869,800 | 24.548033 |
ZWS
|
2018-12-17
| 25.5 | 25.5 | 24.200001 | 24.33 | 693,100 | 23.403353 |
ZWS
|
2018-12-18
| 24.57 | 24.82 | 24.01 | 24.09 | 843,500 | 23.172493 |
ZWS
|
2018-12-19
| 24.09 | 24.790001 | 23.540001 | 23.75 | 475,100 | 22.845438 |
ZWS
|
2018-12-20
| 23.68 | 23.969999 | 23 | 23.16 | 702,600 | 22.277906 |
ZWS
|
2018-12-21
| 23.15 | 23.290001 | 22.43 | 22.48 | 1,001,500 | 21.623808 |
ZWS
|
2018-12-24
| 22.299999 | 22.5 | 21.690001 | 21.700001 | 278,100 | 20.87352 |
ZWS
|
2018-12-26
| 21.92 | 22.92 | 21.379999 | 22.879999 | 737,000 | 22.008574 |
ZWS
|
2018-12-27
| 22.18 | 23.01 | 22.049999 | 23 | 482,500 | 22.124006 |
ZWS
|
2018-12-28
| 23.07 | 23.23 | 22.57 | 22.73 | 432,900 | 21.864294 |
ZWS
|
2018-12-31
| 22.959999 | 23.139999 | 22.48 | 22.950001 | 514,800 | 22.075909 |
ZWS
|
2019-01-02
| 22.48 | 23.450001 | 22.280001 | 23.450001 | 636,400 | 22.556864 |
ZWS
|
2019-01-03
| 23.059999 | 23.219999 | 22.059999 | 22.1 | 552,800 | 21.258289 |
ZWS
|
2019-01-04
| 22.540001 | 23.120001 | 22.26 | 22.98 | 1,097,300 | 22.104769 |
ZWS
|
2019-01-07
| 23.030001 | 23.57 | 22.82 | 23.120001 | 1,025,900 | 22.239431 |
ZWS
|
2019-01-08
| 23.49 | 23.65 | 23.08 | 23.540001 | 1,178,500 | 22.643438 |
ZWS
|
2019-01-09
| 23.780001 | 24.549999 | 23.68 | 24.360001 | 849,600 | 23.432211 |
ZWS
|
2019-01-10
| 24.120001 | 24.77 | 23.969999 | 24.76 | 505,300 | 23.816977 |
ZWS
|
2019-01-11
| 24.5 | 24.73 | 24.209999 | 24.540001 | 304,100 | 23.605352 |
ZWS
|
2019-01-14
| 24.280001 | 24.440001 | 23.950001 | 23.969999 | 416,600 | 23.057058 |
ZWS
|
2019-01-15
| 23.93 | 24.18 | 23.66 | 24.040001 | 415,500 | 23.124399 |
ZWS
|
2019-01-16
| 24.01 | 24.5 | 23.98 | 24.059999 | 334,800 | 23.143637 |
ZWS
|
2019-01-17
| 23.84 | 24.629999 | 23.84 | 24.48 | 209,200 | 23.547638 |
ZWS
|
2019-01-18
| 24.67 | 25.25 | 24.450001 | 25.25 | 666,300 | 24.288311 |
ZWS
|
2019-01-22
| 24.940001 | 24.99 | 24.440001 | 24.860001 | 827,900 | 23.913166 |
ZWS
|
2019-01-23
| 25.02 | 25.219999 | 24.040001 | 24.370001 | 898,600 | 23.441828 |
ZWS
|
2019-01-24
| 24.4 | 24.93 | 24.25 | 24.790001 | 647,000 | 23.845831 |
ZWS
|
2019-01-25
| 24.83 | 25.34 | 24.700001 | 24.76 | 836,000 | 23.816977 |
ZWS
|
2019-01-28
| 24.27 | 24.67 | 24.129999 | 24.59 | 413,700 | 23.653452 |
ZWS
|
2019-01-29
| 24.809999 | 25.030001 | 24.690001 | 24.85 | 448,100 | 23.903542 |
ZWS
|
2019-01-30
| 25.129999 | 25.77 | 24.77 | 25.68 | 888,400 | 24.701935 |
ZWS
|
2019-01-31
| 26.629999 | 27.120001 | 25.870001 | 26.15 | 2,048,000 | 25.154036 |
ZWS
|
2019-02-01
| 26.34 | 26.9 | 26.18 | 26.360001 | 743,000 | 25.356035 |
ZWS
|
2019-02-04
| 26.41 | 26.42 | 25.940001 | 26.370001 | 428,600 | 25.365652 |
ZWS
|
2019-02-05
| 26.610001 | 26.809999 | 26.129999 | 26.42 | 409,700 | 25.41375 |
ZWS
|
2019-02-06
| 26.299999 | 26.540001 | 26.200001 | 26.52 | 371,000 | 25.509941 |
ZWS
|
2019-02-07
| 26.26 | 26.360001 | 25.67 | 26.040001 | 518,900 | 25.048222 |
ZWS
|
2019-02-08
| 25.85 | 26.059999 | 25.530001 | 25.959999 | 376,700 | 24.971272 |
ZWS
|
2019-02-11
| 26.01 | 26.4 | 25.969999 | 26.33 | 781,800 | 25.327173 |
ZWS
|
2019-02-12
| 26.540001 | 27.07 | 26.5 | 26.77 | 889,200 | 25.75042 |
ZWS
|
2019-02-13
| 26.92 | 27.17 | 26.75 | 27.1 | 862,200 | 26.067846 |
ZWS
|
2019-02-14
| 26.879999 | 27.290001 | 26.790001 | 27.049999 | 593,200 | 26.019754 |
ZWS
|
2019-02-15
| 27.290001 | 28.040001 | 27.280001 | 28 | 730,700 | 26.933569 |
ZWS
|
2019-02-19
| 27.780001 | 28.190001 | 27.6 | 27.74 | 511,200 | 26.683474 |
ZWS
|
2019-02-20
| 27.75 | 28.110001 | 27.52 | 28 | 628,800 | 26.933569 |
ZWS
|
2019-02-21
| 27.940001 | 28.219999 | 27.610001 | 27.709999 | 339,200 | 26.654617 |
ZWS
|
2019-02-22
| 27.75 | 28.110001 | 27.58 | 27.879999 | 441,900 | 26.818146 |
ZWS
|
2019-02-25
| 28.1 | 28.190001 | 27.690001 | 27.75 | 370,500 | 26.693096 |
ZWS
|
2019-02-26
| 27.709999 | 27.709999 | 27.26 | 27.290001 | 514,200 | 26.250612 |
ZWS
|
2019-02-27
| 27.35 | 27.5 | 26.92 | 27.209999 | 404,400 | 26.173658 |
ZWS
|
2019-02-28
| 27.23 | 27.530001 | 26.65 | 26.67 | 397,500 | 25.654228 |
ZWS
|
2019-03-01
| 26.93 | 27.129999 | 26.48 | 27.120001 | 556,400 | 26.08709 |
ZWS
|
2019-03-04
| 27.24 | 27.469999 | 26.790001 | 27.059999 | 758,700 | 26.029369 |
ZWS
|
2019-03-05
| 27.059999 | 27.059999 | 26.629999 | 26.790001 | 713,900 | 25.769657 |
ZWS
|
2019-03-06
| 26.84 | 27.040001 | 26.469999 | 26.469999 | 460,600 | 25.461849 |
ZWS
|
2019-03-07
| 26.469999 | 26.48 | 25.92 | 26.27 | 380,100 | 25.269464 |
ZWS
|
2019-03-08
| 25.9 | 26.290001 | 25.879999 | 26.129999 | 343,800 | 25.134792 |
ZWS
|
2019-03-11
| 26.120001 | 26.93 | 25.91 | 26.91 | 546,300 | 25.885088 |
ZWS
|
2019-03-12
| 26.959999 | 27.1 | 26.74 | 26.93 | 365,400 | 25.904327 |
ZWS
|
2019-03-13
| 27.110001 | 27.450001 | 26.98 | 27.120001 | 830,700 | 26.08709 |
ZWS
|
2019-03-14
| 27.040001 | 27.17 | 26.74 | 26.940001 | 558,200 | 25.913942 |
ZWS
|
2019-03-15
| 27.1 | 27.309999 | 26.98 | 27.1 | 1,013,700 | 26.067846 |
ZWS
|
2019-03-18
| 27.16 | 27.540001 | 27.16 | 27.4 | 255,300 | 26.356424 |
ZWS
|
2019-03-19
| 27.65 | 27.73 | 26.68 | 26.799999 | 645,100 | 25.77928 |
ZWS
|
2019-03-20
| 26.73 | 26.940001 | 26.290001 | 26.5 | 625,000 | 25.490705 |
ZWS
|
2019-03-21
| 26.389999 | 26.809999 | 26.389999 | 26.66 | 395,300 | 25.644609 |
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.