symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-22 00:00:00
| open
float64 0
362,812,483B
⌀ | high
float64 0
413,437,503B
⌀ | low
float64 0
293,624,993B
⌀ | close
float64 0
300,037,516B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
ZEUS
|
2004-11-23
| 20.18 | 20.33 | 19.43 | 19.440001 | 183,500 | 16.905199 |
ZEUS
|
2004-11-24
| 19.4 | 19.84 | 19.280001 | 19.6 | 180,000 | 17.044333 |
ZEUS
|
2004-11-26
| 19.99 | 22.299999 | 19.969999 | 22.110001 | 530,400 | 19.227055 |
ZEUS
|
2004-11-29
| 23.129999 | 23.9 | 22.85 | 23.27 | 732,900 | 20.235796 |
ZEUS
|
2004-11-30
| 23.280001 | 27.18 | 23.110001 | 27 | 1,366,600 | 23.479435 |
ZEUS
|
2004-12-01
| 26.940001 | 26.969999 | 24.889999 | 25.15 | 708,700 | 21.870663 |
ZEUS
|
2004-12-02
| 25 | 25.75 | 23.139999 | 24.629999 | 637,300 | 21.418465 |
ZEUS
|
2004-12-03
| 24.860001 | 25.6 | 24.25 | 25.200001 | 305,000 | 21.914143 |
ZEUS
|
2004-12-06
| 25.41 | 25.549999 | 23.6 | 23.860001 | 372,900 | 20.748871 |
ZEUS
|
2004-12-07
| 23.799999 | 24.5 | 23.139999 | 23.84 | 338,900 | 20.731474 |
ZEUS
|
2004-12-08
| 23.15 | 23.74 | 22.110001 | 23.219999 | 296,100 | 20.192322 |
ZEUS
|
2004-12-09
| 22.59 | 23.629999 | 22.370001 | 22.82 | 224,600 | 19.844479 |
ZEUS
|
2004-12-10
| 22.799999 | 24.1 | 22.799999 | 23.540001 | 279,800 | 20.470598 |
ZEUS
|
2004-12-13
| 24.08 | 24.42 | 23.610001 | 23.84 | 303,200 | 20.731474 |
ZEUS
|
2004-12-14
| 23.9 | 24.200001 | 22.629999 | 22.91 | 225,300 | 19.922756 |
ZEUS
|
2004-12-15
| 22.75 | 25.4 | 22.75 | 25.280001 | 377,100 | 21.983715 |
ZEUS
|
2004-12-16
| 25.5 | 26.24 | 24.629999 | 25.33 | 494,900 | 22.027203 |
ZEUS
|
2004-12-17
| 24.969999 | 25.85 | 24.969999 | 25.18 | 194,900 | 21.896748 |
ZEUS
|
2004-12-20
| 25.5 | 25.5 | 24.530001 | 24.9 | 176,300 | 21.653257 |
ZEUS
|
2004-12-21
| 25 | 27.99 | 24.67 | 27.700001 | 1,011,400 | 24.088171 |
ZEUS
|
2004-12-22
| 28.219999 | 28.450001 | 27.280001 | 27.719999 | 427,100 | 24.105555 |
ZEUS
|
2004-12-23
| 28.01 | 28.1 | 27.360001 | 27.67 | 109,200 | 24.062078 |
ZEUS
|
2004-12-27
| 28 | 29.23 | 27.690001 | 28.67 | 651,600 | 24.931688 |
ZEUS
|
2004-12-28
| 28.9 | 30.200001 | 28.700001 | 29.9 | 529,400 | 26.001299 |
ZEUS
|
2004-12-29
| 30.280001 | 30.299999 | 29.030001 | 29.07 | 355,300 | 25.27953 |
ZEUS
|
2004-12-30
| 28.450001 | 28.450001 | 25.33 | 26.17 | 1,361,800 | 22.757662 |
ZEUS
|
2004-12-31
| 25.940001 | 27.42 | 25.940001 | 26.51 | 544,800 | 23.053335 |
ZEUS
|
2005-01-03
| 26.389999 | 26.690001 | 24.690001 | 25.219999 | 476,200 | 21.931536 |
ZEUS
|
2005-01-04
| 24.620001 | 26.1 | 24.26 | 25.370001 | 552,000 | 22.061977 |
ZEUS
|
2005-01-05
| 25.309999 | 25.690001 | 24.48 | 25.08 | 357,200 | 21.809793 |
ZEUS
|
2005-01-06
| 25.5 | 25.719999 | 24.700001 | 25.059999 | 310,900 | 21.792402 |
ZEUS
|
2005-01-07
| 25.59 | 25.9 | 24.379999 | 24.959999 | 248,900 | 21.705439 |
ZEUS
|
2005-01-10
| 25.450001 | 25.98 | 25.040001 | 25.370001 | 302,100 | 22.061977 |
ZEUS
|
2005-01-11
| 25.5 | 25.5 | 23.1 | 23.34 | 542,400 | 20.296667 |
ZEUS
|
2005-01-12
| 23.290001 | 23.92 | 21.84 | 23.559999 | 584,800 | 20.487988 |
ZEUS
|
2005-01-13
| 23.93 | 24.49 | 23.450001 | 24.16 | 312,000 | 21.009754 |
ZEUS
|
2005-01-14
| 24.51 | 25.440001 | 24.07 | 25.16 | 364,400 | 21.879358 |
ZEUS
|
2005-01-18
| 24.799999 | 25.75 | 24.4 | 24.940001 | 278,800 | 21.688051 |
ZEUS
|
2005-01-19
| 24.59 | 25.290001 | 24.5 | 24.709999 | 176,900 | 21.488043 |
ZEUS
|
2005-01-20
| 24.65 | 25 | 23.690001 | 23.98 | 220,200 | 20.853224 |
ZEUS
|
2005-01-21
| 24 | 24.99 | 23.83 | 23.93 | 169,900 | 20.809734 |
ZEUS
|
2005-01-24
| 23.92 | 24.49 | 23.32 | 23.5 | 243,400 | 20.435802 |
ZEUS
|
2005-01-25
| 24.139999 | 25.209999 | 23.02 | 23.110001 | 307,900 | 20.096664 |
ZEUS
|
2005-01-26
| 23.25 | 23.469999 | 21.719999 | 23.1 | 402,400 | 20.087963 |
ZEUS
|
2005-01-27
| 22.700001 | 23.43 | 22.459999 | 23.280001 | 182,300 | 20.244493 |
ZEUS
|
2005-01-28
| 23.35 | 23.9 | 22.799999 | 23.209999 | 144,100 | 20.183622 |
ZEUS
|
2005-01-31
| 22.82 | 23.879999 | 22.68 | 23.51 | 507,800 | 20.444511 |
ZEUS
|
2005-02-01
| 23.91 | 24.129999 | 23.299999 | 23.790001 | 196,500 | 20.687992 |
ZEUS
|
2005-02-02
| 23.99 | 24.129999 | 23.23 | 23.309999 | 157,200 | 20.270582 |
ZEUS
|
2005-02-03
| 23.01 | 23.6 | 22.719999 | 22.870001 | 324,800 | 19.88796 |
ZEUS
|
2005-02-04
| 23.280001 | 23.33 | 22.26 | 22.76 | 307,500 | 19.792307 |
ZEUS
|
2005-02-07
| 22.59 | 24.129999 | 22.59 | 22.93 | 327,600 | 19.940128 |
ZEUS
|
2005-02-08
| 22.940001 | 23.200001 | 22.43 | 22.709999 | 317,600 | 19.74881 |
ZEUS
|
2005-02-09
| 22.9 | 23 | 22.25 | 22.5 | 150,800 | 19.566204 |
ZEUS
|
2005-02-10
| 22.379999 | 22.65 | 22.059999 | 22.110001 | 217,700 | 19.227055 |
ZEUS
|
2005-02-11
| 22.110001 | 22.6 | 22 | 22.4 | 166,200 | 19.47924 |
ZEUS
|
2005-02-14
| 22.4 | 23 | 22.4 | 22.639999 | 185,400 | 19.68795 |
ZEUS
|
2005-02-15
| 22.9 | 22.9 | 22.34 | 22.799999 | 122,600 | 19.827087 |
ZEUS
|
2005-02-16
| 22.9 | 24.950001 | 22.629999 | 24.17 | 609,600 | 21.018448 |
ZEUS
|
2005-02-17
| 25 | 25.290001 | 24.059999 | 24.719999 | 624,800 | 21.496735 |
ZEUS
|
2005-02-18
| 25.700001 | 25.700001 | 24.98 | 25.549999 | 612,100 | 22.21851 |
ZEUS
|
2005-02-22
| 25.65 | 25.92 | 23.02 | 23.27 | 754,800 | 20.235796 |
ZEUS
|
2005-02-23
| 23.290001 | 25.110001 | 23.27 | 24.93 | 450,500 | 21.679352 |
ZEUS
|
2005-02-24
| 25.219999 | 25.99 | 24.299999 | 25.85 | 543,000 | 22.479391 |
ZEUS
|
2005-02-25
| 25.85 | 27.299999 | 25.85 | 26.450001 | 542,600 | 23.001156 |
ZEUS
|
2005-02-28
| 26.4 | 26.58 | 25.200001 | 25.440001 | 506,400 | 22.12285 |
ZEUS
|
2005-03-01
| 25.32 | 25.809999 | 24.52 | 24.68 | 392,600 | 21.461948 |
ZEUS
|
2005-03-02
| 24.93 | 24.93 | 23.65 | 24.18 | 408,900 | 21.027138 |
ZEUS
|
2005-03-03
| 24.200001 | 25 | 24.01 | 24.16 | 268,800 | 21.009754 |
ZEUS
|
2005-03-04
| 24.209999 | 24.959999 | 24.15 | 24.530001 | 576,500 | 21.331511 |
ZEUS
|
2005-03-07
| 25.5 | 25.540001 | 24.5 | 24.799999 | 620,400 | 21.566296 |
ZEUS
|
2005-03-08
| 24.93 | 24.969999 | 23.52 | 23.549999 | 421,700 | 20.479288 |
ZEUS
|
2005-03-09
| 23.639999 | 23.799999 | 22.25 | 22.33 | 490,100 | 19.418369 |
ZEUS
|
2005-03-10
| 22.280001 | 22.559999 | 21.27 | 21.530001 | 649,200 | 18.722681 |
ZEUS
|
2005-03-11
| 22.17 | 22.969999 | 21.610001 | 21.950001 | 588,400 | 19.087915 |
ZEUS
|
2005-03-14
| 21.860001 | 22.35 | 20.35 | 20.85 | 762,900 | 18.131348 |
ZEUS
|
2005-03-15
| 20.76 | 21.719999 | 20.66 | 21.290001 | 593,700 | 18.513975 |
ZEUS
|
2005-03-16
| 22.200001 | 22.309999 | 20.559999 | 22.18 | 992,600 | 19.28792 |
ZEUS
|
2005-03-17
| 22.16 | 22.5 | 21.700001 | 22.040001 | 377,700 | 19.166178 |
ZEUS
|
2005-03-18
| 22.440001 | 22.58 | 21.51 | 21.809999 | 257,400 | 18.966166 |
ZEUS
|
2005-03-21
| 21.82 | 22.16 | 20.65 | 21.110001 | 450,500 | 18.35745 |
ZEUS
|
2005-03-22
| 21.299999 | 21.799999 | 20.83 | 20.950001 | 387,100 | 18.218309 |
ZEUS
|
2005-03-23
| 20.799999 | 21.110001 | 19.67 | 19.700001 | 385,100 | 17.131302 |
ZEUS
|
2005-03-24
| 19.709999 | 20.290001 | 19.5 | 19.610001 | 261,100 | 17.053034 |
ZEUS
|
2005-03-28
| 19.549999 | 19.700001 | 18.5 | 19.459999 | 544,500 | 16.922588 |
ZEUS
|
2005-03-29
| 19.26 | 19.66 | 18.52 | 18.620001 | 620,700 | 16.192122 |
ZEUS
|
2005-03-30
| 18.440001 | 19 | 17.68 | 17.969999 | 754,200 | 15.626873 |
ZEUS
|
2005-03-31
| 18.25 | 18.57 | 17.66 | 17.879999 | 466,700 | 15.548611 |
ZEUS
|
2005-04-01
| 17.99 | 18.5 | 17.91 | 17.950001 | 366,100 | 15.60948 |
ZEUS
|
2005-04-04
| 17.860001 | 17.870001 | 17.25 | 17.469999 | 302,500 | 15.192067 |
ZEUS
|
2005-04-05
| 18 | 18.01 | 17.41 | 17.809999 | 368,100 | 15.487741 |
ZEUS
|
2005-04-06
| 17.4 | 17.83 | 17.26 | 17.620001 | 260,000 | 15.322511 |
ZEUS
|
2005-04-07
| 17.77 | 18.030001 | 17.549999 | 17.99 | 233,100 | 15.644261 |
ZEUS
|
2005-04-08
| 17.93 | 17.98 | 17.530001 | 17.76 | 333,400 | 15.444261 |
ZEUS
|
2005-04-11
| 17.76 | 17.76 | 16.870001 | 16.969999 | 278,800 | 14.75726 |
ZEUS
|
2005-04-12
| 17.01 | 17.200001 | 16.049999 | 16.549999 | 664,400 | 14.392026 |
ZEUS
|
2005-04-13
| 16.459999 | 16.6 | 15.91 | 16.17 | 307,400 | 14.061574 |
ZEUS
|
2005-04-14
| 16.16 | 16.23 | 15.25 | 15.35 | 520,200 | 13.348497 |
ZEUS
|
2005-04-15
| 15.25 | 15.83 | 15.04 | 15.55 | 553,700 | 13.522423 |
ZEUS
|
2005-04-18
| 15.18 | 15.98 | 15.04 | 15.53 | 339,600 | 13.505027 |
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.