symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-05 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
|
2025-03-03
| 35.599998 | 35.830002 | 34.77 | 34.950001 | 1,008,800 | 34.865944 |
ZWS
|
2025-03-04
| 34.490002 | 34.66 | 33.810001 | 33.82 | 1,196,200 | 33.738659 |
ZWS
|
2025-03-05
| 33.98 | 34.580002 | 33.720001 | 34.27 | 767,900 | 34.187576 |
ZWS
|
2025-03-06
| 34 | 34.810001 | 34 | 34.580002 | 1,008,800 | 34.496834 |
ZWS
|
2025-03-07
| 34.419998 | 35.459999 | 34.25 | 35.380001 | 715,900 | 35.294907 |
ZWS
|
2025-03-10
| 35.040001 | 35.549999 | 34.200001 | 34.34 | 1,081,100 | 34.257408 |
ZWS
|
2025-03-11
| 34.419998 | 34.59 | 33.099998 | 33.150002 | 1,117,000 | 33.070271 |
ZWS
|
2025-03-12
| 33.34 | 33.419998 | 32.470001 | 32.830002 | 1,205,300 | 32.751041 |
ZWS
|
2025-03-13
| 32.790001 | 32.84 | 32.360001 | 32.380001 | 692,600 | 32.302124 |
ZWS
|
2025-03-14
| 32.66 | 33.240002 | 32.34 | 33.169998 | 789,000 | 33.090221 |
ZWS
|
2025-03-17
| 33.029999 | 33.630001 | 33.029999 | 33.48 | 789,400 | 33.399475 |
ZWS
|
2025-03-18
| 33.240002 | 33.580002 | 33.209999 | 33.400002 | 771,600 | 33.319672 |
ZWS
|
2025-03-19
| 33.529999 | 34.25 | 33.490002 | 34.009998 | 1,255,900 | 33.9282 |
ZWS
|
2025-03-20
| 33.599998 | 33.869999 | 33.349998 | 33.639999 | 888,500 | 33.559093 |
ZWS
|
2025-03-21
| 33.439999 | 33.529999 | 32.91 | 33.459999 | 2,517,300 | 33.379524 |
ZWS
|
2025-03-24
| 33.990002 | 34.389999 | 33.73 | 34.349998 | 778,300 | 34.267384 |
ZWS
|
2025-03-25
| 34.25 | 34.490002 | 33.959999 | 34.220001 | 659,500 | 34.137699 |
ZWS
|
2025-03-26
| 34.27 | 34.459999 | 33.91 | 33.959999 | 534,300 | 33.878323 |
ZWS
|
2025-03-27
| 34.02 | 34.119999 | 33.549999 | 33.759998 | 751,500 | 33.678802 |
ZWS
|
2025-03-28
| 33.73 | 33.84 | 32.810001 | 32.959999 | 668,800 | 32.880726 |
ZWS
|
2025-03-31
| 32.709999 | 33.169998 | 32.060001 | 32.98 | 1,197,400 | 32.900681 |
ZWS
|
2025-04-01
| 32.799999 | 33.330002 | 32.73 | 33.16 | 745,500 | 33.080246 |
ZWS
|
2025-04-02
| 32.639999 | 33.720001 | 32.599998 | 33.490002 | 859,500 | 33.409454 |
ZWS
|
2025-04-03
| 31.950001 | 32.27 | 30.459999 | 30.66 | 1,372,800 | 30.58626 |
ZWS
|
2025-04-04
| 29.389999 | 30.26 | 28.860001 | 29.65 | 1,316,200 | 29.578688 |
ZWS
|
2025-04-07
| 28.92 | 30.6 | 28.379999 | 29.67 | 1,985,900 | 29.59864 |
ZWS
|
2025-04-08
| 30.1 | 30.379999 | 28.18 | 28.5 | 1,621,200 | 28.431454 |
ZWS
|
2025-04-09
| 28.120001 | 30.629999 | 27.74 | 30.17 | 2,550,700 | 30.097439 |
ZWS
|
2025-04-10
| 29.559999 | 29.77 | 28.58 | 29.190001 | 1,654,300 | 29.119795 |
ZWS
|
2025-04-11
| 29.200001 | 29.83 | 28.639999 | 29.41 | 1,270,100 | 29.339266 |
ZWS
|
2025-04-14
| 29.68 | 29.860001 | 29.120001 | 29.469999 | 798,100 | 29.39912 |
ZWS
|
2025-04-15
| 29.52 | 29.709999 | 29.27 | 29.450001 | 854,900 | 29.379169 |
ZWS
|
2025-04-16
| 29.690001 | 30.030001 | 29.4 | 29.6 | 1,254,600 | 29.528809 |
ZWS
|
2025-04-17
| 29.629999 | 30.18 | 29.549999 | 30.059999 | 1,139,900 | 29.987701 |
ZWS
|
2025-04-21
| 29.629999 | 30.049999 | 29.389999 | 29.690001 | 1,267,600 | 29.618593 |
ZWS
|
2025-04-22
| 29.940001 | 31.18 | 29.940001 | 31.129999 | 2,568,200 | 31.055128 |
ZWS
|
2025-04-23
| 31.200001 | 34.200001 | 30.559999 | 32.650002 | 2,845,300 | 32.571476 |
ZWS
|
2025-04-24
| 32.34 | 33.810001 | 32.23 | 33.73 | 2,004,200 | 33.648876 |
ZWS
|
2025-04-25
| 33.580002 | 33.880001 | 33.450001 | 33.860001 | 958,900 | 33.778564 |
ZWS
|
2025-04-28
| 34.189999 | 34.299999 | 33.52 | 33.709999 | 927,000 | 33.628922 |
ZWS
|
2025-04-29
| 33.689999 | 34.32 | 33.509998 | 34.169998 | 773,100 | 34.087814 |
ZWS
|
2025-04-30
| 33.880001 | 34.139999 | 33.549999 | 33.959999 | 965,700 | 33.878323 |
ZWS
|
2025-05-01
| 34.299999 | 34.669998 | 33.880001 | 34.43 | 810,600 | 34.347191 |
ZWS
|
2025-05-02
| 34.75 | 35.259998 | 34.75 | 34.970001 | 664,600 | 34.885895 |
ZWS
|
2025-05-05
| 34.630001 | 35.169998 | 34.509998 | 34.759998 | 575,700 | 34.676395 |
ZWS
|
2025-05-06
| 34.41 | 34.869999 | 34.240002 | 34.279999 | 842,300 | 34.197552 |
ZWS
|
2025-05-07
| 34.470001 | 34.529999 | 33.950001 | 34.25 | 905,700 | 34.167625 |
ZWS
|
2025-05-08
| 34.669998 | 35.299999 | 34.450001 | 35.169998 | 898,000 | 35.085411 |
ZWS
|
2025-05-09
| 35.169998 | 35.639999 | 34.91 | 35.200001 | 607,300 | 35.115341 |
ZWS
|
2025-05-12
| 36.860001 | 37.290001 | 36.330002 | 37.200001 | 1,251,700 | 37.110531 |
ZWS
|
2025-05-13
| 37.560001 | 37.759998 | 37.18 | 37.459999 | 886,600 | 37.369904 |
ZWS
|
2025-05-14
| 37.23 | 37.549999 | 36.860001 | 36.880001 | 490,000 | 36.791302 |
ZWS
|
2025-05-15
| 36.720001 | 37.099998 | 36.689999 | 37 | 524,700 | 36.911011 |
ZWS
|
2025-05-16
| 37.18 | 37.669998 | 36.959999 | 37.540001 | 704,800 | 37.449715 |
ZWS
|
2025-05-19
| 36.900002 | 37.470001 | 36.900002 | 37.419998 | 437,000 | 37.329998 |
ZWS
|
2025-05-20
| 37.080002 | 37.380001 | 36.830002 | 37.009998 | 622,200 | 37.009998 |
ZWS
|
2025-05-21
| 36.540001 | 36.75 | 35.889999 | 35.900002 | 449,900 | 35.900002 |
ZWS
|
2025-05-22
| 35.849998 | 36.07 | 35.529999 | 35.740002 | 511,900 | 35.740002 |
ZWS
|
2025-05-23
| 35.080002 | 35.73 | 35.07 | 35.529999 | 601,900 | 35.529999 |
ZWS
|
2025-05-27
| 36.139999 | 37.009998 | 35.790001 | 36.919998 | 798,300 | 36.919998 |
ZWS
|
2025-05-28
| 36.990002 | 36.990002 | 36.16 | 36.25 | 523,500 | 36.25 |
ZWS
|
2025-05-29
| 36.619999 | 36.700001 | 36.119999 | 36.490002 | 364,400 | 36.490002 |
ZWS
|
2025-05-30
| 36.41 | 36.540001 | 35.950001 | 36.189999 | 822,900 | 36.189999 |
ZWS
|
2025-06-02
| 35.939999 | 36.07 | 35.34 | 35.689999 | 398,700 | 35.689999 |
ZWS
|
2025-06-03
| 36.009998 | 36.490002 | 35.720001 | 36.439999 | 480,400 | 36.439999 |
ZWS
|
2025-06-04
| 36.650002 | 36.650002 | 36.150002 | 36.16 | 441,000 | 36.16 |
ZWS
|
2025-06-05
| 36.200001 | 36.439999 | 36.040001 | 36.259998 | 398,000 | 36.259998 |
ZWS
|
2025-06-06
| 36.84 | 37.029999 | 36.299999 | 36.52 | 373,600 | 36.52 |
ZWS
|
2025-06-09
| 36.650002 | 36.830002 | 36.459999 | 36.59 | 540,300 | 36.59 |
ZWS
|
2025-06-10
| 36.790001 | 36.959999 | 36.380001 | 36.740002 | 552,900 | 36.740002 |
ZWS
|
2025-06-11
| 37.060001 | 37.060001 | 36.139999 | 36.310001 | 577,800 | 36.310001 |
ZWS
|
2025-06-12
| 36.200001 | 36.279999 | 35.889999 | 36.040001 | 563,800 | 36.040001 |
ZWS
|
2025-06-13
| 35.380001 | 35.630001 | 35.060001 | 35.209999 | 629,800 | 35.209999 |
ZWS
|
2025-06-16
| 35.43 | 35.610001 | 35.27 | 35.57 | 558,000 | 35.57 |
ZWS
|
2025-06-17
| 35.09 | 35.779999 | 35.09 | 35.400002 | 710,400 | 35.400002 |
ZWS
|
2025-06-18
| 35.34 | 36.240002 | 35.34 | 35.560001 | 1,075,600 | 35.560001 |
ZWS
|
2025-06-20
| 35.759998 | 35.779999 | 35.200001 | 35.369999 | 1,527,900 | 35.369999 |
ZWS
|
2025-06-23
| 35.259998 | 36.240002 | 35.259998 | 36.099998 | 900,800 | 36.099998 |
ZWS
|
2025-06-24
| 36.349998 | 36.43 | 36.02 | 36.32 | 920,700 | 36.32 |
ZWS
|
2025-06-25
| 36.459999 | 36.459999 | 35.91 | 36.139999 | 496,500 | 36.139999 |
ZWS
|
2025-06-26
| 36.330002 | 36.66 | 36.220001 | 36.630001 | 398,200 | 36.630001 |
ZWS
|
2025-06-27
| 36.740002 | 37 | 36.240002 | 36.509998 | 1,719,400 | 36.509998 |
ZWS
|
2025-06-30
| 36.740002 | 36.810001 | 36.419998 | 36.57 | 797,700 | 36.57 |
ZWS
|
2025-07-01
| 36.279999 | 37.82 | 36.279999 | 37.41 | 773,700 | 37.41 |
ZWS
|
2025-07-02
| 37.360001 | 37.66 | 37.110001 | 37.540001 | 841,500 | 37.540001 |
ZWS
|
2025-07-03
| 37.700001 | 37.889999 | 37.369999 | 37.560001 | 376,100 | 37.560001 |
ZWS
|
2025-07-07
| 37.400002 | 37.740002 | 36.77 | 37.029999 | 556,200 | 37.029999 |
ZWS
|
2025-07-08
| 37.07 | 37.73 | 37.07 | 37.41 | 649,900 | 37.41 |
ZWS
|
2025-07-09
| 37.549999 | 37.759998 | 37.220001 | 37.740002 | 570,000 | 37.740002 |
ZWS
|
2025-07-10
| 37.720001 | 38.490002 | 37.689999 | 38.169998 | 500,000 | 38.169998 |
ZWS
|
2025-07-11
| 37.82 | 37.919998 | 37.580002 | 37.790001 | 480,900 | 37.790001 |
ZWS
|
2025-07-14
| 37.66 | 37.669998 | 37.259998 | 37.330002 | 756,800 | 37.330002 |
ZYBT
|
2025-01-07
| 3.77 | 6.1 | 3.7 | 4.86 | 1,864,900 | 4.86 |
ZYBT
|
2025-01-08
| 4.81 | 5.849 | 4.14 | 4.5 | 568,200 | 4.5 |
ZYBT
|
2025-01-10
| 4.39 | 5.2 | 4.2 | 4.616 | 502,200 | 4.616 |
ZYBT
|
2025-01-13
| 4.7 | 4.97 | 4.358 | 4.47 | 261,100 | 4.47 |
ZYBT
|
2025-01-14
| 4.4 | 4.5 | 4.26 | 4.35 | 611,900 | 4.35 |
ZYBT
|
2025-01-15
| 4.39 | 4.4 | 4.2 | 4.34 | 76,700 | 4.34 |
ZYBT
|
2025-01-16
| 4.34 | 4.69 | 4.12 | 4.69 | 444,700 | 4.69 |
ZYBT
|
2025-01-17
| 4.64 | 4.88 | 4.6 | 4.73 | 26,100 | 4.73 |
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.