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
|
2019-08-14
| 26.530001 | 26.870001 | 26.16 | 26.27 | 765,300 | 25.269464 |
ZWS
|
2019-08-15
| 26.26 | 26.379999 | 25.389999 | 25.719999 | 698,100 | 24.740406 |
ZWS
|
2019-08-16
| 25.870001 | 26.26 | 25.780001 | 26.07 | 519,200 | 25.077082 |
ZWS
|
2019-08-19
| 26.530001 | 26.530001 | 26.08 | 26.110001 | 379,300 | 25.115557 |
ZWS
|
2019-08-20
| 25.98 | 26.18 | 25.700001 | 26.02 | 426,800 | 25.028986 |
ZWS
|
2019-08-21
| 26.4 | 26.459999 | 26.17 | 26.32 | 417,500 | 25.317554 |
ZWS
|
2019-08-22
| 26.459999 | 26.559999 | 26.07 | 26.1 | 450,500 | 25.105938 |
ZWS
|
2019-08-23
| 25.82 | 26.07 | 25.190001 | 25.27 | 792,800 | 24.307549 |
ZWS
|
2019-08-26
| 25.57 | 25.57 | 25.18 | 25.51 | 647,800 | 24.538406 |
ZWS
|
2019-08-27
| 25.76 | 25.799999 | 24.92 | 25.08 | 689,300 | 24.124786 |
ZWS
|
2019-08-28
| 24.940001 | 25.540001 | 24.92 | 25.309999 | 448,500 | 24.346024 |
ZWS
|
2019-08-29
| 25.65 | 26 | 25.530001 | 25.870001 | 611,300 | 24.884697 |
ZWS
|
2019-08-30
| 26.120001 | 26.4 | 26.049999 | 26.18 | 597,000 | 25.182892 |
ZWS
|
2019-09-03
| 25.34 | 25.719999 | 25.17 | 25.58 | 1,808,300 | 24.605742 |
ZWS
|
2019-09-04
| 26 | 26.110001 | 25.77 | 26.07 | 679,200 | 25.077082 |
ZWS
|
2019-09-05
| 26.469999 | 27 | 26.32 | 26.85 | 994,500 | 25.827375 |
ZWS
|
2019-09-06
| 26.889999 | 27.389999 | 26.73 | 27.219999 | 801,800 | 26.183279 |
ZWS
|
2019-09-09
| 27.41 | 27.91 | 27.120001 | 27.879999 | 859,200 | 26.818146 |
ZWS
|
2019-09-10
| 27.700001 | 28.190001 | 27.700001 | 28.110001 | 817,900 | 27.039389 |
ZWS
|
2019-09-11
| 28.16 | 28.700001 | 27.83 | 28.639999 | 786,900 | 27.549196 |
ZWS
|
2019-09-12
| 28.57 | 28.950001 | 28.219999 | 28.74 | 673,100 | 27.64539 |
ZWS
|
2019-09-13
| 28.98 | 29.059999 | 28.5 | 28.780001 | 594,400 | 27.683868 |
ZWS
|
2019-09-16
| 28.530001 | 28.700001 | 28.389999 | 28.559999 | 697,900 | 27.472244 |
ZWS
|
2019-09-17
| 28.389999 | 28.43 | 27.73 | 27.85 | 1,185,500 | 26.789289 |
ZWS
|
2019-09-18
| 27.76 | 27.91 | 27.52 | 27.82 | 688,500 | 26.760427 |
ZWS
|
2019-09-19
| 27.719999 | 28.059999 | 27.549999 | 27.639999 | 767,100 | 26.587284 |
ZWS
|
2019-09-20
| 27.610001 | 28.18 | 27.5 | 27.639999 | 1,012,400 | 26.587284 |
ZWS
|
2019-09-23
| 27.43 | 28.040001 | 27.43 | 27.860001 | 420,900 | 26.798906 |
ZWS
|
2019-09-24
| 27.93 | 28.09 | 27.15 | 27.34 | 579,800 | 26.298706 |
ZWS
|
2019-09-25
| 27.35 | 27.91 | 27.200001 | 27.65 | 717,000 | 26.596909 |
ZWS
|
2019-09-26
| 27.58 | 27.66 | 26.91 | 26.950001 | 838,300 | 25.923569 |
ZWS
|
2019-09-27
| 27.09 | 27.370001 | 26.799999 | 26.84 | 426,800 | 25.817755 |
ZWS
|
2019-09-30
| 26.940001 | 27.200001 | 26.75 | 27.049999 | 496,700 | 26.019754 |
ZWS
|
2019-10-01
| 27.27 | 27.49 | 26.299999 | 26.309999 | 702,200 | 25.307938 |
ZWS
|
2019-10-02
| 25.99 | 26.190001 | 25.5 | 26.15 | 1,283,800 | 25.154036 |
ZWS
|
2019-10-03
| 25.889999 | 26.1 | 25.5 | 25.92 | 971,800 | 24.932793 |
ZWS
|
2019-10-04
| 25.940001 | 26.110001 | 25.629999 | 26.09 | 449,700 | 25.096313 |
ZWS
|
2019-10-07
| 25.92 | 26.299999 | 25.799999 | 26.02 | 359,600 | 25.028986 |
ZWS
|
2019-10-08
| 25.639999 | 26.01 | 25.5 | 25.709999 | 888,200 | 24.730789 |
ZWS
|
2019-10-09
| 25.950001 | 26.02 | 25.690001 | 25.780001 | 908,600 | 24.798124 |
ZWS
|
2019-10-10
| 26 | 26.219999 | 25.790001 | 25.879999 | 900,100 | 24.894316 |
ZWS
|
2019-10-11
| 26.379999 | 27.139999 | 26.379999 | 26.77 | 1,935,700 | 25.75042 |
ZWS
|
2019-10-14
| 26.530001 | 26.68 | 26.33 | 26.360001 | 379,800 | 25.356035 |
ZWS
|
2019-10-15
| 26.4 | 26.879999 | 26.26 | 26.780001 | 761,200 | 25.760042 |
ZWS
|
2019-10-16
| 26.709999 | 26.93 | 26.5 | 26.6 | 716,600 | 25.586893 |
ZWS
|
2019-10-17
| 26.83 | 27.42 | 26.77 | 27.389999 | 994,400 | 26.346804 |
ZWS
|
2019-10-18
| 27.23 | 27.530001 | 27.17 | 27.450001 | 1,431,000 | 26.404526 |
ZWS
|
2019-10-21
| 27.74 | 27.93 | 27.52 | 27.700001 | 494,600 | 26.644999 |
ZWS
|
2019-10-22
| 27.629999 | 28.299999 | 27.440001 | 28.030001 | 603,100 | 26.962431 |
ZWS
|
2019-10-23
| 27.99 | 28.67 | 27.73 | 28.559999 | 1,712,000 | 27.472244 |
ZWS
|
2019-10-24
| 28.6 | 28.6 | 28.1 | 28.360001 | 415,800 | 27.27986 |
ZWS
|
2019-10-25
| 28.299999 | 28.690001 | 28.280001 | 28.469999 | 312,500 | 27.38567 |
ZWS
|
2019-10-28
| 28.67 | 29.379999 | 28.67 | 28.98 | 996,500 | 27.876249 |
ZWS
|
2019-10-29
| 28.77 | 29 | 27.67 | 28.49 | 2,199,000 | 27.404913 |
ZWS
|
2019-10-30
| 30.99 | 31.799999 | 27.65 | 29.25 | 5,466,200 | 28.135962 |
ZWS
|
2019-10-31
| 29.190001 | 29.190001 | 28.02 | 28.290001 | 2,667,400 | 27.212532 |
ZWS
|
2019-11-01
| 28.58 | 29 | 28.08 | 28.969999 | 2,409,200 | 27.866623 |
ZWS
|
2019-11-04
| 29.35 | 30.190001 | 29.15 | 29.959999 | 1,036,000 | 28.818924 |
ZWS
|
2019-11-05
| 30.120001 | 30.709999 | 30.040001 | 30.280001 | 2,184,400 | 29.12674 |
ZWS
|
2019-11-06
| 30.16 | 30.6 | 29.799999 | 30.58 | 756,200 | 29.415308 |
ZWS
|
2019-11-07
| 30.85 | 31.18 | 30.43 | 30.58 | 1,987,100 | 29.415308 |
ZWS
|
2019-11-08
| 30.549999 | 30.85 | 30.34 | 30.83 | 426,900 | 29.655788 |
ZWS
|
2019-11-11
| 30.5 | 31.030001 | 30.5 | 30.85 | 322,600 | 29.675026 |
ZWS
|
2019-11-12
| 30.77 | 31.15 | 30.65 | 30.790001 | 795,000 | 29.617313 |
ZWS
|
2019-11-13
| 30.450001 | 30.51 | 30.190001 | 30.299999 | 744,000 | 29.145975 |
ZWS
|
2019-11-14
| 30.200001 | 30.540001 | 29.76 | 30.07 | 1,341,900 | 28.924734 |
ZWS
|
2019-11-15
| 30.42 | 30.74 | 30.209999 | 30.440001 | 695,300 | 29.280642 |
ZWS
|
2019-11-18
| 30.23 | 30.440001 | 30 | 30.24 | 473,500 | 29.088263 |
ZWS
|
2019-11-19
| 30.450001 | 30.67 | 30.030001 | 30.07 | 1,089,500 | 28.924734 |
ZWS
|
2019-11-20
| 29.959999 | 30.34 | 29.809999 | 30.1 | 803,100 | 28.953594 |
ZWS
|
2019-11-21
| 30.26 | 30.33 | 29.879999 | 30.01 | 365,300 | 28.867022 |
ZWS
|
2019-11-22
| 30.200001 | 30.370001 | 30.02 | 30.26 | 645,000 | 29.107498 |
ZWS
|
2019-11-25
| 30.48 | 31.27 | 30.309999 | 31.190001 | 876,800 | 30.002077 |
ZWS
|
2019-11-26
| 31.18 | 31.450001 | 31.030001 | 31.4 | 641,800 | 30.204077 |
ZWS
|
2019-11-27
| 31.4 | 31.77 | 31.290001 | 31.639999 | 992,100 | 30.434933 |
ZWS
|
2019-11-29
| 31.6 | 31.879999 | 31.450001 | 31.59 | 1,351,200 | 30.386839 |
ZWS
|
2019-12-02
| 31.75 | 31.809999 | 31.16 | 31.200001 | 743,300 | 30.0117 |
ZWS
|
2019-12-03
| 30.85 | 30.9 | 30.57 | 30.690001 | 799,400 | 29.521118 |
ZWS
|
2019-12-04
| 30.860001 | 31.15 | 30.68 | 30.73 | 621,700 | 29.559597 |
ZWS
|
2019-12-05
| 30.870001 | 31.209999 | 30.790001 | 31.17 | 568,900 | 29.982838 |
ZWS
|
2019-12-06
| 31.67 | 32 | 31.629999 | 31.690001 | 510,200 | 30.483027 |
ZWS
|
2019-12-09
| 31.51 | 31.75 | 31.51 | 31.620001 | 539,500 | 30.415699 |
ZWS
|
2019-12-10
| 31.610001 | 31.77 | 31.5 | 31.68 | 743,800 | 30.473415 |
ZWS
|
2019-12-11
| 31.75 | 32.119999 | 31.620001 | 32.07 | 841,400 | 30.848562 |
ZWS
|
2019-12-12
| 32.279999 | 32.709999 | 32.119999 | 32.599998 | 839,800 | 31.358372 |
ZWS
|
2019-12-13
| 32.439999 | 32.779999 | 32.040001 | 32.139999 | 1,127,300 | 30.915895 |
ZWS
|
2019-12-16
| 32.709999 | 32.740002 | 32.240002 | 32.310001 | 794,400 | 31.079416 |
ZWS
|
2019-12-17
| 32.700001 | 32.709999 | 32.27 | 32.470001 | 711,100 | 31.233328 |
ZWS
|
2019-12-18
| 32.610001 | 32.740002 | 32.419998 | 32.68 | 1,018,600 | 31.435331 |
ZWS
|
2019-12-19
| 32.720001 | 32.889999 | 32.5 | 32.82 | 922,500 | 31.56999 |
ZWS
|
2019-12-20
| 33 | 33.09 | 32.790001 | 32.849998 | 1,337,700 | 31.598854 |
ZWS
|
2019-12-23
| 33.029999 | 33.07 | 32.779999 | 33.060001 | 430,800 | 31.80085 |
ZWS
|
2019-12-24
| 33.110001 | 33.110001 | 32.740002 | 32.810001 | 208,100 | 31.560371 |
ZWS
|
2019-12-26
| 32.889999 | 33.02 | 32.509998 | 32.790001 | 234,900 | 31.541132 |
ZWS
|
2019-12-27
| 32.880001 | 32.889999 | 32.599998 | 32.700001 | 342,400 | 31.454567 |
ZWS
|
2019-12-30
| 32.77 | 32.919998 | 32.57 | 32.75 | 313,300 | 31.502663 |
ZWS
|
2019-12-31
| 32.68 | 32.98 | 32.580002 | 32.619999 | 608,800 | 31.377613 |
ZWS
|
2020-01-02
| 32.91 | 32.98 | 32.529999 | 32.84 | 809,900 | 31.589235 |
ZWS
|
2020-01-03
| 32.330002 | 32.860001 | 32.209999 | 32.810001 | 830,900 | 31.560371 |
ZWS
|
2020-01-06
| 32.470001 | 32.650002 | 32.25 | 32.650002 | 695,900 | 31.406467 |
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.