symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-06 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
|
2022-05-19
| 26.110001 | 27 | 25.9 | 26.620001 | 1,243,700 | 25.802862 |
ZWS
|
2022-05-20
| 26.940001 | 26.940001 | 25.98 | 26.709999 | 653,900 | 25.890099 |
ZWS
|
2022-05-23
| 27.09 | 27.209999 | 26.549999 | 26.860001 | 504,000 | 26.035496 |
ZWS
|
2022-05-24
| 26.75 | 27.219999 | 26.219999 | 27.16 | 631,800 | 26.326286 |
ZWS
|
2022-05-25
| 27.16 | 27.23 | 26.379999 | 27.01 | 940,700 | 26.180891 |
ZWS
|
2022-05-26
| 27.16 | 27.98 | 27.1 | 27.700001 | 755,100 | 26.849712 |
ZWS
|
2022-05-27
| 28 | 29.219999 | 28 | 29.219999 | 880,100 | 28.323053 |
ZWS
|
2022-05-31
| 28.82 | 29.040001 | 28.5 | 28.82 | 796,300 | 27.935329 |
ZWS
|
2022-06-01
| 29.09 | 30.190001 | 28.719999 | 30 | 1,665,800 | 29.079109 |
ZWS
|
2022-06-02
| 30.15 | 31.15 | 29.959999 | 31.110001 | 884,800 | 30.155033 |
ZWS
|
2022-06-03
| 31.040001 | 31.24 | 30.24 | 30.940001 | 886,500 | 29.990253 |
ZWS
|
2022-06-06
| 31.51 | 31.52 | 30.49 | 30.549999 | 775,100 | 29.612223 |
ZWS
|
2022-06-07
| 30.1 | 30.870001 | 29.98 | 30.860001 | 468,600 | 29.912714 |
ZWS
|
2022-06-08
| 30.709999 | 30.790001 | 29.690001 | 29.959999 | 680,900 | 29.040335 |
ZWS
|
2022-06-09
| 29.92 | 29.969999 | 29.5 | 29.51 | 558,500 | 28.604151 |
ZWS
|
2022-06-10
| 28.870001 | 29.01 | 28.1 | 28.42 | 774,400 | 27.547607 |
ZWS
|
2022-06-13
| 27.530001 | 28.08 | 27.120001 | 27.370001 | 742,200 | 26.529839 |
ZWS
|
2022-06-14
| 27.52 | 28.23 | 27.26 | 27.91 | 742,300 | 27.053265 |
ZWS
|
2022-06-15
| 28.4 | 28.49 | 27.540001 | 28.049999 | 1,015,400 | 27.188965 |
ZWS
|
2022-06-16
| 27.110001 | 27.299999 | 26.01 | 26.25 | 1,007,800 | 25.44422 |
ZWS
|
2022-06-17
| 26.68 | 27.049999 | 26.24 | 26.51 | 1,589,300 | 25.696238 |
ZWS
|
2022-06-21
| 27.030001 | 27.290001 | 26.48 | 27.219999 | 938,200 | 26.384445 |
ZWS
|
2022-06-22
| 26.93 | 27.33 | 26.48 | 27 | 825,100 | 26.171198 |
ZWS
|
2022-06-23
| 26.950001 | 27.299999 | 26.129999 | 26.469999 | 865,800 | 25.657467 |
ZWS
|
2022-06-24
| 26.52 | 27.41 | 26.52 | 26.940001 | 3,164,800 | 26.113041 |
ZWS
|
2022-06-27
| 27.26 | 27.799999 | 26.98 | 27.639999 | 956,100 | 26.791552 |
ZWS
|
2022-06-28
| 27.84 | 28.07 | 26.91 | 26.92 | 492,900 | 26.093653 |
ZWS
|
2022-06-29
| 27 | 27.129999 | 26.42 | 26.76 | 616,800 | 25.938566 |
ZWS
|
2022-06-30
| 26.809999 | 27.42 | 26.360001 | 27.24 | 683,200 | 26.403831 |
ZWS
|
2022-07-01
| 27.17 | 27.66 | 26.93 | 27.48 | 498,300 | 26.636463 |
ZWS
|
2022-07-05
| 27 | 28.16 | 26.76 | 28.139999 | 979,000 | 27.276205 |
ZWS
|
2022-07-06
| 28.290001 | 29.01 | 28.139999 | 28.85 | 1,536,500 | 27.964409 |
ZWS
|
2022-07-07
| 29.139999 | 30.049999 | 29.08 | 29.9 | 1,323,800 | 28.982178 |
ZWS
|
2022-07-08
| 29.84 | 30.139999 | 29.469999 | 29.709999 | 1,420,400 | 28.79801 |
ZWS
|
2022-07-11
| 29.379999 | 29.6 | 28.629999 | 28.75 | 758,800 | 27.867479 |
ZWS
|
2022-07-12
| 28.42 | 28.98 | 28.02 | 28.219999 | 925,500 | 27.353748 |
ZWS
|
2022-07-13
| 27.700001 | 28.620001 | 27.57 | 28.1 | 811,500 | 27.237432 |
ZWS
|
2022-07-14
| 27.57 | 27.98 | 27.450001 | 27.969999 | 726,100 | 27.111418 |
ZWS
|
2022-07-15
| 28.49 | 29.02 | 28.459999 | 28.91 | 714,500 | 28.022568 |
ZWS
|
2022-07-18
| 29.219999 | 29.34 | 28.93 | 29.15 | 1,638,900 | 28.255199 |
ZWS
|
2022-07-19
| 29.5 | 30.389999 | 29.34 | 30.299999 | 942,500 | 29.369902 |
ZWS
|
2022-07-20
| 30.35 | 31.09 | 30.24 | 30.559999 | 1,202,200 | 29.62192 |
ZWS
|
2022-07-21
| 30.379999 | 31.68 | 30.370001 | 31.68 | 1,620,600 | 30.707539 |
ZWS
|
2022-07-22
| 32 | 32.860001 | 31.389999 | 31.57 | 1,430,700 | 30.600916 |
ZWS
|
2022-07-25
| 31.549999 | 31.700001 | 30.959999 | 31.110001 | 1,053,000 | 30.155033 |
ZWS
|
2022-07-26
| 30.809999 | 31.950001 | 30.809999 | 31.620001 | 1,696,900 | 30.649387 |
ZWS
|
2022-07-27
| 28.799999 | 28.9 | 26.82 | 28.35 | 4,468,500 | 27.479759 |
ZWS
|
2022-07-28
| 28.299999 | 29.85 | 28.299999 | 29.85 | 1,512,400 | 28.933718 |
ZWS
|
2022-07-29
| 29.959999 | 30.16 | 28.84 | 28.950001 | 1,893,800 | 28.061338 |
ZWS
|
2022-08-01
| 28.559999 | 28.969999 | 28.01 | 28.379999 | 1,437,000 | 27.508839 |
ZWS
|
2022-08-02
| 28.299999 | 29.120001 | 28.08 | 28.09 | 1,280,700 | 27.227737 |
ZWS
|
2022-08-03
| 28.389999 | 28.48 | 27.67 | 28.34 | 1,096,400 | 27.470064 |
ZWS
|
2022-08-04
| 28.5 | 29.709999 | 28.290001 | 28.889999 | 1,665,500 | 28.00318 |
ZWS
|
2022-08-05
| 28.440001 | 28.629999 | 28.07 | 28.440001 | 1,206,500 | 27.566998 |
ZWS
|
2022-08-08
| 28.77 | 29.51 | 28.76 | 29.25 | 904,300 | 28.352129 |
ZWS
|
2022-08-09
| 29.25 | 29.25 | 28.780001 | 29 | 731,000 | 28.109802 |
ZWS
|
2022-08-10
| 29.639999 | 30.1 | 29.459999 | 29.84 | 806,100 | 28.924019 |
ZWS
|
2022-08-11
| 30.200001 | 30.59 | 30.09 | 30.299999 | 1,128,400 | 29.369902 |
ZWS
|
2022-08-12
| 30.23 | 31.16 | 30.200001 | 31.16 | 600,800 | 30.203501 |
ZWS
|
2022-08-15
| 31.1 | 31.440001 | 30.93 | 31.290001 | 768,000 | 30.32951 |
ZWS
|
2022-08-16
| 31.15 | 31.48 | 30.969999 | 31.42 | 504,600 | 30.455517 |
ZWS
|
2022-08-17
| 31.209999 | 31.68 | 31.040001 | 31.639999 | 733,000 | 30.668766 |
ZWS
|
2022-08-18
| 31.6 | 31.77 | 31.200001 | 31.24 | 851,200 | 30.348186 |
ZWS
|
2022-08-19
| 30.99 | 30.99 | 30.450001 | 30.700001 | 751,200 | 29.823603 |
ZWS
|
2022-08-22
| 30.040001 | 30.24 | 29.42 | 29.469999 | 726,600 | 28.628712 |
ZWS
|
2022-08-23
| 29.629999 | 30.049999 | 29.459999 | 29.65 | 633,900 | 28.803577 |
ZWS
|
2022-08-24
| 29.870001 | 30.200001 | 29.639999 | 29.99 | 585,200 | 29.133871 |
ZWS
|
2022-08-25
| 30 | 30.309999 | 29.82 | 30.309999 | 620,500 | 29.444735 |
ZWS
|
2022-08-26
| 30.559999 | 30.74 | 28.75 | 28.790001 | 521,700 | 27.968128 |
ZWS
|
2022-08-29
| 28.370001 | 28.75 | 28.290001 | 28.5 | 724,000 | 27.686407 |
ZWS
|
2022-08-30
| 28.530001 | 28.610001 | 27.940001 | 28 | 532,100 | 27.200682 |
ZWS
|
2022-08-31
| 28 | 28.08 | 27.440001 | 27.58 | 739,500 | 26.792669 |
ZWS
|
2022-09-01
| 27.24 | 27.280001 | 26.65 | 27.26 | 878,200 | 26.481806 |
ZWS
|
2022-09-02
| 27.83 | 27.879999 | 26.879999 | 27.1 | 724,300 | 26.326372 |
ZWS
|
2022-09-06
| 27.190001 | 27.32 | 26.4 | 26.99 | 1,116,700 | 26.219511 |
ZWS
|
2022-09-07
| 27.049999 | 27.700001 | 26.780001 | 27.65 | 852,400 | 26.860674 |
ZWS
|
2022-09-08
| 27.43 | 28.040001 | 26.9 | 27.98 | 709,600 | 27.18125 |
ZWS
|
2022-09-09
| 28.16 | 28.68 | 28 | 28.549999 | 871,900 | 27.73498 |
ZWS
|
2022-09-12
| 28.76 | 29.309999 | 28.76 | 29.030001 | 872,900 | 28.201277 |
ZWS
|
2022-09-13
| 28.209999 | 28.41 | 27.24 | 27.440001 | 877,300 | 26.65667 |
ZWS
|
2022-09-14
| 27.43 | 27.57 | 26.58 | 26.92 | 1,103,800 | 26.151512 |
ZWS
|
2022-09-15
| 26.66 | 27.209999 | 26.6 | 26.65 | 1,363,700 | 25.889221 |
ZWS
|
2022-09-16
| 26.17 | 26.559999 | 25.9 | 26.08 | 3,227,900 | 25.335491 |
ZWS
|
2022-09-19
| 25.75 | 26.92 | 25.75 | 26.620001 | 1,439,200 | 25.860073 |
ZWS
|
2022-09-20
| 26.27 | 26.27 | 25.360001 | 25.889999 | 1,464,700 | 25.150913 |
ZWS
|
2022-09-21
| 26.24 | 26.6 | 25.780001 | 25.860001 | 824,100 | 25.121771 |
ZWS
|
2022-09-22
| 25.700001 | 26.059999 | 25.389999 | 25.879999 | 1,216,900 | 25.141199 |
ZWS
|
2022-09-23
| 25.66 | 25.66 | 24.459999 | 24.879999 | 815,400 | 24.169746 |
ZWS
|
2022-09-26
| 24.58 | 25.440001 | 24.49 | 24.52 | 833,400 | 23.820021 |
ZWS
|
2022-09-27
| 24.889999 | 25.110001 | 24.4 | 24.690001 | 422,600 | 23.985172 |
ZWS
|
2022-09-28
| 25.01 | 25.32 | 24.780001 | 25.15 | 779,900 | 24.432039 |
ZWS
|
2022-09-29
| 24.68 | 24.780001 | 24.25 | 24.450001 | 597,800 | 23.752024 |
ZWS
|
2022-09-30
| 24.219999 | 25.059999 | 24.129999 | 24.5 | 846,100 | 23.8006 |
ZWS
|
2022-10-03
| 24.809999 | 25.549999 | 24.59 | 25.389999 | 761,200 | 24.665188 |
ZWS
|
2022-10-04
| 25.879999 | 26.040001 | 25.459999 | 25.540001 | 1,452,500 | 24.810905 |
ZWS
|
2022-10-05
| 25.09 | 25.59 | 24.870001 | 25.469999 | 846,800 | 24.742907 |
ZWS
|
2022-10-06
| 25.25 | 25.719999 | 25.059999 | 25.209999 | 762,100 | 24.490326 |
ZWS
|
2022-10-07
| 24.92 | 25.25 | 24.5 | 24.58 | 574,800 | 23.878307 |
ZWS
|
2022-10-10
| 24.809999 | 24.91 | 24.48 | 24.639999 | 567,200 | 23.936598 |
ZWS
|
2022-10-11
| 24.23 | 24.709999 | 23.99 | 24.440001 | 695,200 | 23.74231 |
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.