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
|
2019-03-22
| 26.389999 | 26.58 | 25.030001 | 25.07 | 1,113,100 | 24.115166 |
ZWS
|
2019-03-25
| 25.1 | 25.290001 | 24.709999 | 24.870001 | 705,500 | 23.922781 |
ZWS
|
2019-03-26
| 25.139999 | 25.35 | 24.66 | 24.799999 | 470,100 | 23.85545 |
ZWS
|
2019-03-27
| 24.76 | 24.870001 | 24.24 | 24.25 | 3,760,000 | 23.326399 |
ZWS
|
2019-03-28
| 24.35 | 24.75 | 24.33 | 24.690001 | 1,031,000 | 23.749643 |
ZWS
|
2019-03-29
| 24.92 | 25.32 | 24.889999 | 25.139999 | 821,300 | 24.182499 |
ZWS
|
2019-04-01
| 25.540001 | 25.9 | 25.35 | 25.709999 | 756,300 | 24.730789 |
ZWS
|
2019-04-02
| 25.780001 | 25.879999 | 25.469999 | 25.799999 | 721,200 | 24.817362 |
ZWS
|
2019-04-03
| 25.92 | 26.120001 | 25.85 | 26.049999 | 837,300 | 25.057838 |
ZWS
|
2019-04-04
| 26.15 | 26.5 | 26.1 | 26.370001 | 826,000 | 25.365652 |
ZWS
|
2019-04-05
| 26.51 | 26.9 | 26.08 | 26.49 | 1,236,300 | 25.481083 |
ZWS
|
2019-04-08
| 26.32 | 26.9 | 26.09 | 26.84 | 1,479,200 | 25.817755 |
ZWS
|
2019-04-09
| 26.629999 | 27.02 | 26.389999 | 26.530001 | 1,379,600 | 25.51956 |
ZWS
|
2019-04-10
| 26.559999 | 26.799999 | 26.549999 | 26.73 | 569,300 | 25.711941 |
ZWS
|
2019-04-11
| 26.780001 | 27.02 | 26.620001 | 26.889999 | 455,300 | 25.865845 |
ZWS
|
2019-04-12
| 27.139999 | 27.440001 | 27.049999 | 27.23 | 528,800 | 26.192898 |
ZWS
|
2019-04-15
| 27.24 | 27.549999 | 27.120001 | 27.459999 | 611,600 | 26.414135 |
ZWS
|
2019-04-16
| 27.6 | 27.889999 | 27.5 | 27.860001 | 585,900 | 26.798906 |
ZWS
|
2019-04-17
| 27.959999 | 28.049999 | 27.57 | 27.75 | 564,700 | 26.693096 |
ZWS
|
2019-04-18
| 27.74 | 28.17 | 27.68 | 28.02 | 358,100 | 26.952812 |
ZWS
|
2019-04-22
| 27.889999 | 28.15 | 27.77 | 28.1 | 504,500 | 27.029764 |
ZWS
|
2019-04-23
| 28.120001 | 28.74 | 28.040001 | 28.66 | 627,700 | 27.568434 |
ZWS
|
2019-04-24
| 28.66 | 29.120001 | 28.52 | 28.940001 | 724,100 | 27.83777 |
ZWS
|
2019-04-25
| 28.65 | 28.77 | 28.25 | 28.27 | 836,100 | 27.193287 |
ZWS
|
2019-04-26
| 28.41 | 28.99 | 28.26 | 28.709999 | 408,800 | 27.616529 |
ZWS
|
2019-04-29
| 28.780001 | 29.23 | 28.65 | 29 | 681,100 | 27.895479 |
ZWS
|
2019-04-30
| 29.030001 | 29.030001 | 28.35 | 28.6 | 561,600 | 27.510717 |
ZWS
|
2019-05-01
| 28.809999 | 28.99 | 28.459999 | 28.5 | 539,600 | 27.414524 |
ZWS
|
2019-05-02
| 28.309999 | 28.639999 | 28.110001 | 28.620001 | 582,800 | 27.529963 |
ZWS
|
2019-05-03
| 28.879999 | 29.26 | 28.709999 | 29.049999 | 433,300 | 27.943579 |
ZWS
|
2019-05-06
| 28.42 | 28.889999 | 28.280001 | 28.77 | 825,000 | 27.674242 |
ZWS
|
2019-05-07
| 28.27 | 28.35 | 27.75 | 28.110001 | 884,200 | 27.039389 |
ZWS
|
2019-05-08
| 28.110001 | 28.370001 | 27.780001 | 27.84 | 804,000 | 26.779663 |
ZWS
|
2019-05-09
| 28.709999 | 29.1 | 27.780001 | 28.790001 | 1,198,900 | 27.693487 |
ZWS
|
2019-05-10
| 28.639999 | 28.75 | 28.209999 | 28.66 | 726,100 | 27.568434 |
ZWS
|
2019-05-13
| 27.860001 | 28.26 | 27.469999 | 27.5 | 1,138,600 | 26.452614 |
ZWS
|
2019-05-14
| 27.57 | 27.85 | 26.93 | 27.77 | 596,200 | 26.71233 |
ZWS
|
2019-05-15
| 27.459999 | 27.98 | 27.15 | 27.879999 | 319,400 | 26.818146 |
ZWS
|
2019-05-16
| 28.01 | 28.559999 | 27.959999 | 28.27 | 447,500 | 27.193287 |
ZWS
|
2019-05-17
| 27.92 | 28.040001 | 27.59 | 27.629999 | 410,200 | 26.577663 |
ZWS
|
2019-05-20
| 27.33 | 27.469999 | 27.17 | 27.24 | 499,900 | 26.202517 |
ZWS
|
2019-05-21
| 27.42 | 27.780001 | 27.370001 | 27.65 | 600,100 | 26.596909 |
ZWS
|
2019-05-22
| 27.389999 | 27.57 | 27.219999 | 27.360001 | 383,100 | 26.317945 |
ZWS
|
2019-05-23
| 26.92 | 27.030001 | 26.43 | 26.639999 | 487,600 | 25.625368 |
ZWS
|
2019-05-24
| 26.84 | 26.98 | 26.540001 | 26.719999 | 358,300 | 25.702328 |
ZWS
|
2019-05-28
| 26.82 | 27.200001 | 26.35 | 26.379999 | 429,600 | 25.375275 |
ZWS
|
2019-05-29
| 26.15 | 27.110001 | 26.030001 | 27.040001 | 832,300 | 26.010136 |
ZWS
|
2019-05-30
| 27.190001 | 27.639999 | 27.059999 | 27.58 | 1,156,900 | 26.52957 |
ZWS
|
2019-05-31
| 26.969999 | 27.139999 | 26.299999 | 26.309999 | 770,800 | 25.307938 |
ZWS
|
2019-06-03
| 26.299999 | 26.940001 | 26.299999 | 26.690001 | 539,000 | 25.673466 |
ZWS
|
2019-06-04
| 27.120001 | 28.01 | 26.940001 | 27.959999 | 971,200 | 26.895092 |
ZWS
|
2019-06-05
| 27.85 | 28.34 | 27.32 | 28.120001 | 636,300 | 27.049004 |
ZWS
|
2019-06-06
| 28.09 | 28.26 | 27.75 | 28.120001 | 608,100 | 27.049004 |
ZWS
|
2019-06-07
| 28.26 | 28.66 | 27.959999 | 28.110001 | 746,500 | 27.039389 |
ZWS
|
2019-06-10
| 28.08 | 28.75 | 28.08 | 28.709999 | 716,000 | 27.616529 |
ZWS
|
2019-06-11
| 29 | 29.190001 | 28.389999 | 28.629999 | 493,500 | 27.539579 |
ZWS
|
2019-06-12
| 28.48 | 28.6 | 28.09 | 28.559999 | 410,400 | 27.472244 |
ZWS
|
2019-06-13
| 28.790001 | 28.790001 | 28.299999 | 28.74 | 298,600 | 27.64539 |
ZWS
|
2019-06-14
| 28.610001 | 28.700001 | 28.040001 | 28.549999 | 313,700 | 27.462627 |
ZWS
|
2019-06-17
| 28.620001 | 28.620001 | 28.25 | 28.379999 | 329,000 | 27.299103 |
ZWS
|
2019-06-18
| 28.65 | 29.219999 | 28.65 | 29.08 | 523,700 | 27.972443 |
ZWS
|
2019-06-19
| 29.02 | 29.18 | 28.66 | 29.16 | 499,600 | 28.049395 |
ZWS
|
2019-06-20
| 29.690001 | 29.690001 | 29.15 | 29.4 | 631,900 | 28.280249 |
ZWS
|
2019-06-21
| 29.209999 | 29.440001 | 29.01 | 29.24 | 621,500 | 28.126345 |
ZWS
|
2019-06-24
| 29.23 | 29.440001 | 28.889999 | 28.91 | 370,400 | 27.808912 |
ZWS
|
2019-06-25
| 28.959999 | 29.110001 | 28.67 | 28.780001 | 356,300 | 27.683868 |
ZWS
|
2019-06-26
| 28.77 | 29.120001 | 28.51 | 28.809999 | 280,000 | 27.712723 |
ZWS
|
2019-06-27
| 28.889999 | 29.41 | 28.719999 | 29.4 | 457,400 | 28.280249 |
ZWS
|
2019-06-28
| 29.4 | 30.23 | 29.389999 | 30.219999 | 1,517,100 | 29.069021 |
ZWS
|
2019-07-01
| 30.34 | 30.450001 | 29.73 | 30.129999 | 716,400 | 28.982445 |
ZWS
|
2019-07-02
| 30.120001 | 30.15 | 29.75 | 30.110001 | 704,200 | 28.963203 |
ZWS
|
2019-07-03
| 30.110001 | 30.17 | 29.75 | 29.969999 | 304,800 | 28.828541 |
ZWS
|
2019-07-05
| 29.75 | 29.92 | 29.389999 | 29.85 | 225,000 | 28.71311 |
ZWS
|
2019-07-08
| 29.629999 | 29.700001 | 29.219999 | 29.23 | 509,400 | 28.116726 |
ZWS
|
2019-07-09
| 29 | 29.15 | 28.719999 | 28.969999 | 450,800 | 27.866623 |
ZWS
|
2019-07-10
| 29.209999 | 29.280001 | 28.559999 | 28.620001 | 363,400 | 27.529963 |
ZWS
|
2019-07-11
| 28.719999 | 28.940001 | 28.290001 | 28.540001 | 302,500 | 27.453003 |
ZWS
|
2019-07-12
| 27.9 | 28.940001 | 27.690001 | 28.809999 | 627,300 | 27.712723 |
ZWS
|
2019-07-15
| 28.969999 | 29.18 | 28.49 | 28.700001 | 667,500 | 27.606913 |
ZWS
|
2019-07-16
| 28.610001 | 29.129999 | 28.48 | 28.99 | 322,100 | 27.885866 |
ZWS
|
2019-07-17
| 28.870001 | 28.959999 | 28.17 | 28.18 | 503,600 | 27.106718 |
ZWS
|
2019-07-18
| 28.17 | 28.33 | 27.92 | 28 | 281,400 | 26.933569 |
ZWS
|
2019-07-19
| 28.02 | 28.5 | 28.02 | 28.24 | 477,200 | 27.164429 |
ZWS
|
2019-07-22
| 28.34 | 28.43 | 28.120001 | 28.34 | 397,000 | 27.260622 |
ZWS
|
2019-07-23
| 28.540001 | 29.219999 | 28.440001 | 29.190001 | 648,100 | 28.078251 |
ZWS
|
2019-07-24
| 28.959999 | 29.790001 | 28.959999 | 29.76 | 568,700 | 28.626541 |
ZWS
|
2019-07-25
| 29.889999 | 29.92 | 29.059999 | 29.17 | 561,300 | 28.05901 |
ZWS
|
2019-07-26
| 29.17 | 29.440001 | 28.870001 | 29.280001 | 648,300 | 28.164822 |
ZWS
|
2019-07-29
| 29.209999 | 29.32 | 28.889999 | 28.950001 | 530,000 | 27.847387 |
ZWS
|
2019-07-30
| 28.629999 | 29.49 | 28.120001 | 29.49 | 869,100 | 28.366829 |
ZWS
|
2019-07-31
| 29.92 | 30.6 | 29.02 | 29.290001 | 1,084,700 | 28.174442 |
ZWS
|
2019-08-01
| 29.110001 | 29.799999 | 28.559999 | 28.66 | 1,210,900 | 27.568434 |
ZWS
|
2019-08-02
| 28.4 | 28.639999 | 28.1 | 28.5 | 617,200 | 27.414524 |
ZWS
|
2019-08-05
| 27.67 | 27.690001 | 26.889999 | 27.42 | 844,900 | 26.375668 |
ZWS
|
2019-08-06
| 27.620001 | 28.02 | 27.15 | 27.809999 | 610,700 | 26.750811 |
ZWS
|
2019-08-07
| 27.27 | 27.719999 | 27.09 | 27.51 | 765,100 | 26.462238 |
ZWS
|
2019-08-08
| 27.77 | 28.41 | 27.77 | 28.290001 | 755,900 | 27.212532 |
ZWS
|
2019-08-09
| 28.16 | 28.4 | 27.76 | 27.76 | 728,900 | 26.702713 |
ZWS
|
2019-08-12
| 27.559999 | 27.690001 | 26.959999 | 27.059999 | 475,300 | 26.029369 |
ZWS
|
2019-08-13
| 26.959999 | 27.940001 | 26.799999 | 27.219999 | 458,800 | 26.183279 |
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.