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
|
2005-09-09
| 17.75 | 18.139999 | 17.52 | 18.09 | 81,800 | 15.731236 |
ZEUS
|
2005-09-12
| 18.15 | 18.4 | 17.879999 | 18.15 | 145,300 | 15.783395 |
ZEUS
|
2005-09-13
| 18.049999 | 18.370001 | 17.879999 | 18.08 | 127,300 | 15.72252 |
ZEUS
|
2005-09-14
| 17.969999 | 18.15 | 17.91 | 17.969999 | 130,100 | 15.626873 |
ZEUS
|
2005-09-15
| 17.969999 | 18.200001 | 17.639999 | 17.91 | 147,600 | 15.574692 |
ZEUS
|
2005-09-16
| 17.879999 | 18.200001 | 17.790001 | 18.200001 | 139,800 | 15.826887 |
ZEUS
|
2005-09-19
| 18.209999 | 18.26 | 17.879999 | 18.15 | 97,800 | 15.783395 |
ZEUS
|
2005-09-20
| 17.93 | 18.16 | 16.85 | 16.860001 | 200,100 | 14.661611 |
ZEUS
|
2005-09-21
| 16.780001 | 17.299999 | 16.780001 | 17.190001 | 115,900 | 14.948579 |
ZEUS
|
2005-09-22
| 17.15 | 17.65 | 17.15 | 17.639999 | 108,700 | 15.339904 |
ZEUS
|
2005-09-23
| 17.610001 | 17.85 | 17.309999 | 17.809999 | 67,000 | 15.487741 |
ZEUS
|
2005-09-26
| 17.790001 | 18.15 | 17.790001 | 18 | 65,300 | 15.652958 |
ZEUS
|
2005-09-27
| 18 | 18.18 | 17.73 | 18.09 | 60,800 | 15.731236 |
ZEUS
|
2005-09-28
| 18.059999 | 18.379999 | 18.049999 | 18.290001 | 105,100 | 15.905152 |
ZEUS
|
2005-09-29
| 18.26 | 18.27 | 17.610001 | 17.690001 | 108,700 | 15.383387 |
ZEUS
|
2005-09-30
| 17.58 | 17.82 | 17.469999 | 17.469999 | 184,500 | 15.192067 |
ZEUS
|
2005-10-03
| 17.459999 | 17.57 | 16.77 | 16.84 | 168,900 | 14.644208 |
ZEUS
|
2005-10-04
| 16.809999 | 16.809999 | 16.120001 | 16.6 | 277,200 | 14.43551 |
ZEUS
|
2005-10-05
| 16.6 | 16.6 | 16.219999 | 16.35 | 176,000 | 14.218102 |
ZEUS
|
2005-10-06
| 16.360001 | 16.76 | 16 | 16.08 | 235,700 | 13.983317 |
ZEUS
|
2005-10-07
| 16.08 | 16.860001 | 15.96 | 16.719999 | 281,100 | 14.539863 |
ZEUS
|
2005-10-10
| 16.84 | 17 | 16.049999 | 16.07 | 62,400 | 13.974616 |
ZEUS
|
2005-10-11
| 16.08 | 16.59 | 16.040001 | 16.049999 | 69,500 | 13.957219 |
ZEUS
|
2005-10-12
| 16.030001 | 16.17 | 15.85 | 15.97 | 151,600 | 13.887657 |
ZEUS
|
2005-10-13
| 15.83 | 15.88 | 15.35 | 15.55 | 158,700 | 13.522423 |
ZEUS
|
2005-10-14
| 15.66 | 15.94 | 15.5 | 15.94 | 42,100 | 13.861568 |
ZEUS
|
2005-10-17
| 15.89 | 16.309999 | 15.89 | 16.26 | 45,300 | 14.139839 |
ZEUS
|
2005-10-18
| 16.219999 | 16.34 | 15.75 | 15.79 | 107,800 | 13.731127 |
ZEUS
|
2005-10-19
| 15.72 | 15.85 | 15.29 | 15.63 | 91,200 | 13.591982 |
ZEUS
|
2005-10-20
| 15.59 | 16.379999 | 15.16 | 15.27 | 92,700 | 13.278925 |
ZEUS
|
2005-10-21
| 15.22 | 15.82 | 15.22 | 15.62 | 67,900 | 13.58329 |
ZEUS
|
2005-10-24
| 15.6 | 16.450001 | 15.6 | 16.35 | 86,400 | 14.218102 |
ZEUS
|
2005-10-25
| 16.309999 | 16.549999 | 16.01 | 16.16 | 31,800 | 14.052883 |
ZEUS
|
2005-10-26
| 16.25 | 16.379999 | 15.67 | 15.78 | 83,000 | 13.722428 |
ZEUS
|
2005-10-27
| 15.91 | 16.01 | 15.65 | 15.85 | 146,800 | 13.783302 |
ZEUS
|
2005-10-28
| 15.84 | 16.17 | 15.84 | 16.129999 | 91,200 | 14.026791 |
ZEUS
|
2005-10-31
| 17.549999 | 18.1 | 16.610001 | 17.780001 | 304,000 | 15.461649 |
ZEUS
|
2005-11-01
| 17.68 | 18.77 | 17.620001 | 18.68 | 286,000 | 16.244299 |
ZEUS
|
2005-11-02
| 18.879999 | 19.67 | 18.879999 | 19.51 | 324,700 | 16.96608 |
ZEUS
|
2005-11-03
| 19.65 | 20.139999 | 19.41 | 20.049999 | 330,400 | 17.435656 |
ZEUS
|
2005-11-04
| 20.049999 | 20.1 | 19.700001 | 19.860001 | 164,300 | 17.270432 |
ZEUS
|
2005-11-07
| 20.4 | 20.4 | 19.940001 | 19.98 | 160,800 | 17.374792 |
ZEUS
|
2005-11-08
| 19.91 | 20.07 | 18.879999 | 19.68 | 104,500 | 17.113901 |
ZEUS
|
2005-11-09
| 19.790001 | 19.950001 | 19.690001 | 19.83 | 90,800 | 17.244349 |
ZEUS
|
2005-11-10
| 19.700001 | 19.99 | 19.15 | 19.68 | 118,700 | 17.113901 |
ZEUS
|
2005-11-11
| 19.67 | 19.99 | 19.459999 | 19.99 | 62,900 | 17.383474 |
ZEUS
|
2005-11-14
| 19.790001 | 19.790001 | 19.26 | 19.32 | 91,500 | 16.800842 |
ZEUS
|
2005-11-15
| 19.17 | 19.75 | 18.889999 | 19.459999 | 150,800 | 16.922588 |
ZEUS
|
2005-11-16
| 19.379999 | 19.709999 | 19.209999 | 19.610001 | 49,800 | 17.053034 |
ZEUS
|
2005-11-17
| 19.74 | 19.98 | 19.549999 | 19.940001 | 112,700 | 17.34 |
ZEUS
|
2005-11-18
| 20.059999 | 20.059999 | 19.700001 | 19.85 | 87,000 | 17.26173 |
ZEUS
|
2005-11-21
| 19.799999 | 20.08 | 19.799999 | 20.01 | 149,100 | 17.400873 |
ZEUS
|
2005-11-22
| 20.040001 | 20.040001 | 19.24 | 19.950001 | 110,300 | 17.348705 |
ZEUS
|
2005-11-23
| 20.17 | 20.4 | 19.73 | 19.92 | 137,100 | 17.322601 |
ZEUS
|
2005-11-25
| 19.83 | 19.92 | 19.82 | 19.83 | 25,300 | 17.244349 |
ZEUS
|
2005-11-28
| 19.6 | 19.65 | 19.4 | 19.57 | 71,200 | 17.018238 |
ZEUS
|
2005-11-29
| 19.66 | 20.309999 | 19.66 | 20.299999 | 179,500 | 17.653063 |
ZEUS
|
2005-11-30
| 20.299999 | 21.24 | 20.129999 | 21.200001 | 203,100 | 18.435703 |
ZEUS
|
2005-12-01
| 21.190001 | 23.65 | 21.190001 | 23.58 | 524,700 | 20.505379 |
ZEUS
|
2005-12-02
| 23.709999 | 23.77 | 23.200001 | 23.549999 | 201,600 | 20.479288 |
ZEUS
|
2005-12-05
| 23.309999 | 24.75 | 23.309999 | 24.280001 | 303,700 | 21.114111 |
ZEUS
|
2005-12-06
| 24.23 | 24.389999 | 23.799999 | 24.379999 | 212,100 | 21.201065 |
ZEUS
|
2005-12-07
| 24.25 | 24.5 | 24 | 24.459999 | 145,600 | 21.270638 |
ZEUS
|
2005-12-08
| 24.32 | 24.65 | 24.01 | 24.5 | 185,500 | 21.305416 |
ZEUS
|
2005-12-09
| 24.34 | 24.43 | 24.17 | 24.379999 | 132,400 | 21.201065 |
ZEUS
|
2005-12-12
| 24.280001 | 25.35 | 24.280001 | 25.23 | 185,500 | 21.940237 |
ZEUS
|
2005-12-13
| 25.42 | 25.5 | 25.02 | 25.07 | 182,400 | 21.801092 |
ZEUS
|
2005-12-14
| 25.200001 | 25.200001 | 23.77 | 24.450001 | 167,800 | 21.26193 |
ZEUS
|
2005-12-15
| 24.4 | 24.639999 | 24.049999 | 24.389999 | 115,600 | 21.209759 |
ZEUS
|
2005-12-16
| 24.34 | 24.75 | 23.959999 | 24.049999 | 98,900 | 20.914095 |
ZEUS
|
2005-12-19
| 24.040001 | 24.709999 | 23.969999 | 24.18 | 110,700 | 21.027138 |
ZEUS
|
2005-12-20
| 24.08 | 24.15 | 23.1 | 23.76 | 111,100 | 20.661907 |
ZEUS
|
2005-12-21
| 23.66 | 24.940001 | 23.66 | 24.700001 | 84,800 | 21.479343 |
ZEUS
|
2005-12-22
| 24.82 | 24.940001 | 24.41 | 24.77 | 39,300 | 21.540216 |
ZEUS
|
2005-12-23
| 24.67 | 24.85 | 24.4 | 24.74 | 25,400 | 21.514122 |
ZEUS
|
2005-12-27
| 24.74 | 25.139999 | 24.35 | 24.879999 | 58,300 | 21.635868 |
ZEUS
|
2005-12-28
| 24.860001 | 25.16 | 24.690001 | 24.950001 | 60,100 | 21.696743 |
ZEUS
|
2005-12-29
| 25.09 | 25.15 | 24.84 | 25.049999 | 77,700 | 21.783709 |
ZEUS
|
2005-12-30
| 24.85 | 25.02 | 24.790001 | 24.85 | 78,600 | 21.609781 |
ZEUS
|
2006-01-03
| 24.889999 | 25.24 | 24.68 | 25.02 | 125,200 | 21.757614 |
ZEUS
|
2006-01-04
| 24.84 | 25.09 | 24.07 | 24.85 | 130,000 | 21.609781 |
ZEUS
|
2006-01-05
| 24.84 | 25.219999 | 24.27 | 25.01 | 125,100 | 21.748922 |
ZEUS
|
2006-01-06
| 24.790001 | 24.950001 | 24.139999 | 24.24 | 81,900 | 21.079321 |
ZEUS
|
2006-01-09
| 24.360001 | 24.450001 | 24.25 | 24.4 | 172,800 | 21.218452 |
ZEUS
|
2006-01-10
| 24.219999 | 24.219999 | 23.309999 | 23.58 | 228,400 | 20.505379 |
ZEUS
|
2006-01-11
| 23.58 | 24.299999 | 23.58 | 24 | 104,900 | 20.870615 |
ZEUS
|
2006-01-12
| 23.690001 | 23.780001 | 23.18 | 23.4 | 77,600 | 20.348858 |
ZEUS
|
2006-01-13
| 23.469999 | 23.889999 | 23.469999 | 23.76 | 82,400 | 20.661907 |
ZEUS
|
2006-01-17
| 23.5 | 24.24 | 23.5 | 23.9 | 69,300 | 20.783659 |
ZEUS
|
2006-01-18
| 23.719999 | 24.1 | 23.6 | 24.08 | 142,300 | 20.940182 |
ZEUS
|
2006-01-19
| 24.08 | 24.27 | 23.98 | 24 | 147,100 | 20.870615 |
ZEUS
|
2006-01-20
| 24 | 24.4 | 24 | 24.25 | 253,000 | 21.088017 |
ZEUS
|
2006-01-23
| 25.629999 | 28.290001 | 25.57 | 27.41 | 988,800 | 23.835981 |
ZEUS
|
2006-01-24
| 28 | 29.280001 | 27.65 | 28.030001 | 517,700 | 24.375139 |
ZEUS
|
2006-01-25
| 28.01 | 29.76 | 28.01 | 29.26 | 413,300 | 25.444767 |
ZEUS
|
2006-01-26
| 29.530001 | 29.940001 | 29 | 29.940001 | 235,300 | 26.036089 |
ZEUS
|
2006-01-27
| 30.26 | 32 | 30.26 | 30.639999 | 296,800 | 26.644814 |
ZEUS
|
2006-01-30
| 30.639999 | 31.43 | 30.129999 | 30.280001 | 185,100 | 26.331757 |
ZEUS
|
2006-01-31
| 29.91 | 31.290001 | 28.799999 | 30.83 | 202,700 | 26.810049 |
ZEUS
|
2006-02-01
| 30.549999 | 31 | 29.75 | 30.77 | 153,400 | 26.75786 |
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.