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
|
2006-02-02
| 31.299999 | 31.98 | 29.91 | 30.51 | 174,000 | 26.531765 |
ZEUS
|
2006-02-03
| 30.280001 | 31.93 | 30.030001 | 31.18 | 116,000 | 27.114401 |
ZEUS
|
2006-02-06
| 31.48 | 31.48 | 29.299999 | 31.129999 | 297,800 | 27.070923 |
ZEUS
|
2006-02-07
| 30.879999 | 31 | 29.110001 | 29.610001 | 174,400 | 25.749117 |
ZEUS
|
2006-02-08
| 29.58 | 29.950001 | 27.530001 | 29.33 | 177,800 | 25.505632 |
ZEUS
|
2006-02-09
| 29.48 | 30.17 | 28.719999 | 29.1 | 162,400 | 25.305616 |
ZEUS
|
2006-02-10
| 29.190001 | 29.209999 | 27.6 | 28.879999 | 215,300 | 25.1143 |
ZEUS
|
2006-02-13
| 28.700001 | 28.700001 | 27.639999 | 28.559999 | 234,600 | 24.836027 |
ZEUS
|
2006-02-14
| 28.51 | 30.059999 | 28.51 | 29.35 | 192,300 | 25.523027 |
ZEUS
|
2006-02-15
| 29.540001 | 29.540001 | 26.299999 | 27.18 | 347,100 | 23.635971 |
ZEUS
|
2006-02-16
| 26.5 | 29.549999 | 26.5 | 29.139999 | 277,200 | 25.340406 |
ZEUS
|
2006-02-17
| 29.23 | 29.27 | 28.030001 | 28.26 | 285,400 | 24.575148 |
ZEUS
|
2006-02-21
| 28.23 | 28.629999 | 26.549999 | 27.34 | 323,600 | 23.775105 |
ZEUS
|
2006-02-22
| 27.35 | 28 | 26.700001 | 27.879999 | 190,500 | 24.244696 |
ZEUS
|
2006-02-23
| 28.15 | 28.91 | 27.110001 | 27.75 | 234,500 | 24.131653 |
ZEUS
|
2006-02-24
| 27.709999 | 27.74 | 26.5 | 27.15 | 186,600 | 23.60988 |
ZEUS
|
2006-02-27
| 27.16 | 27.6 | 26.700001 | 27.34 | 105,800 | 23.801407 |
ZEUS
|
2006-02-28
| 27.27 | 27.280001 | 25.77 | 26.360001 | 137,800 | 22.94825 |
ZEUS
|
2006-03-01
| 26.4 | 27.049999 | 26.379999 | 26.9 | 219,400 | 23.418352 |
ZEUS
|
2006-03-02
| 26.9 | 27.17 | 26.67 | 27 | 414,700 | 23.505409 |
ZEUS
|
2006-03-03
| 27.65 | 28.51 | 26.639999 | 27 | 237,200 | 23.505409 |
ZEUS
|
2006-03-06
| 26.9 | 27.129999 | 26.209999 | 26.889999 | 174,200 | 23.409653 |
ZEUS
|
2006-03-07
| 26.84 | 26.84 | 24.610001 | 25.299999 | 285,200 | 22.025442 |
ZEUS
|
2006-03-08
| 25.16 | 26.25 | 24.950001 | 25.940001 | 205,600 | 22.582607 |
ZEUS
|
2006-03-09
| 25.73 | 26.700001 | 25.540001 | 25.620001 | 129,700 | 22.304028 |
ZEUS
|
2006-03-10
| 25.809999 | 27 | 25.809999 | 26.5 | 104,100 | 23.070126 |
ZEUS
|
2006-03-13
| 26.52 | 26.52 | 25.92 | 26.01 | 81,100 | 22.643545 |
ZEUS
|
2006-03-14
| 26.129999 | 26.299999 | 25.74 | 26 | 103,400 | 22.634834 |
ZEUS
|
2006-03-15
| 26.139999 | 27.030001 | 26.01 | 26.879999 | 137,100 | 23.400942 |
ZEUS
|
2006-03-16
| 27 | 27 | 26.620001 | 26.99 | 83,300 | 23.496708 |
ZEUS
|
2006-03-17
| 26.940001 | 27.02 | 26.549999 | 27.02 | 257,700 | 23.522827 |
ZEUS
|
2006-03-20
| 27.299999 | 27.41 | 26.16 | 26.870001 | 102,500 | 23.392235 |
ZEUS
|
2006-03-21
| 26.75 | 27.700001 | 26.639999 | 26.75 | 126,900 | 23.287775 |
ZEUS
|
2006-03-22
| 26.73 | 27.65 | 26.43 | 27.530001 | 145,700 | 23.966824 |
ZEUS
|
2006-03-23
| 27.57 | 28.09 | 27.360001 | 27.969999 | 82,600 | 24.349867 |
ZEUS
|
2006-03-24
| 28.110001 | 29.200001 | 27.85 | 28.639999 | 159,000 | 24.933146 |
ZEUS
|
2006-03-27
| 29.1 | 29.5 | 28.84 | 29 | 323,800 | 25.246557 |
ZEUS
|
2006-03-28
| 29.040001 | 29.77 | 28.85 | 29.190001 | 191,500 | 25.411968 |
ZEUS
|
2006-03-29
| 29.57 | 31.540001 | 29.209999 | 30.950001 | 292,600 | 26.944168 |
ZEUS
|
2006-03-30
| 30.950001 | 31.32 | 30.42 | 30.639999 | 222,000 | 26.674286 |
ZEUS
|
2006-03-31
| 30.780001 | 30.950001 | 29.83 | 30.18 | 216,000 | 26.27383 |
ZEUS
|
2006-04-03
| 29.790001 | 31.35 | 29.530001 | 30.91 | 184,400 | 26.909346 |
ZEUS
|
2006-04-04
| 30.76 | 32.5 | 30.76 | 32.150002 | 399,000 | 27.988857 |
ZEUS
|
2006-04-05
| 32.099998 | 32.439999 | 31.01 | 31.379999 | 230,800 | 27.318516 |
ZEUS
|
2006-04-06
| 31.459999 | 32.939999 | 31.280001 | 32.759998 | 294,800 | 28.519901 |
ZEUS
|
2006-04-07
| 32.959999 | 33.080002 | 31.83 | 32.240002 | 233,400 | 28.067202 |
ZEUS
|
2006-04-10
| 32.599998 | 33.880001 | 32.57 | 33.029999 | 274,600 | 28.754948 |
ZEUS
|
2006-04-11
| 33 | 33.540001 | 32.580002 | 32.68 | 190,300 | 28.450251 |
ZEUS
|
2006-04-12
| 32.73 | 33.369999 | 32.330002 | 33.029999 | 179,300 | 28.754948 |
ZEUS
|
2006-04-13
| 33.099998 | 33.700001 | 32.560001 | 33.32 | 113,200 | 29.007429 |
ZEUS
|
2006-04-17
| 33.32 | 34.869999 | 32.849998 | 34.509998 | 213,200 | 30.0434 |
ZEUS
|
2006-04-18
| 34.389999 | 36 | 34.32 | 35.52 | 265,000 | 30.922676 |
ZEUS
|
2006-04-19
| 35.880001 | 35.919998 | 34.77 | 35.790001 | 153,200 | 31.157719 |
ZEUS
|
2006-04-20
| 35.59 | 35.740002 | 34.41 | 34.880001 | 155,600 | 30.365507 |
ZEUS
|
2006-04-21
| 34.75 | 35.869999 | 34.360001 | 35.52 | 134,800 | 30.922676 |
ZEUS
|
2006-04-24
| 35.330002 | 35.91 | 35.27 | 35.75 | 233,400 | 31.122904 |
ZEUS
|
2006-04-25
| 35.959999 | 37.860001 | 35.52 | 35.650002 | 394,200 | 31.035847 |
ZEUS
|
2006-04-26
| 35.650002 | 36.900002 | 35.650002 | 36.220001 | 195,800 | 31.532064 |
ZEUS
|
2006-04-27
| 34.610001 | 34.619999 | 31.09 | 31.51 | 972,000 | 27.431694 |
ZEUS
|
2006-04-28
| 31.059999 | 31.809999 | 30.73 | 31.51 | 240,100 | 27.431694 |
ZEUS
|
2006-05-01
| 31.049999 | 33.400002 | 30.940001 | 32.77 | 427,000 | 28.528599 |
ZEUS
|
2006-05-02
| 32.799999 | 33.830002 | 32.77 | 33.029999 | 188,900 | 28.754948 |
ZEUS
|
2006-05-03
| 33.169998 | 33.549999 | 32.209999 | 33.139999 | 219,900 | 28.850716 |
ZEUS
|
2006-05-04
| 33.23 | 34.650002 | 33.23 | 34.470001 | 347,800 | 30.008574 |
ZEUS
|
2006-05-05
| 34.790001 | 34.790001 | 34.290001 | 34.389999 | 131,500 | 29.938931 |
ZEUS
|
2006-05-08
| 33.98 | 35.619999 | 33.950001 | 34.630001 | 436,300 | 30.14786 |
ZEUS
|
2006-05-09
| 34.700001 | 35.110001 | 34.459999 | 34.900002 | 139,600 | 30.382919 |
ZEUS
|
2006-05-10
| 34.880001 | 35.630001 | 34.130001 | 35.439999 | 177,200 | 30.853033 |
ZEUS
|
2006-05-11
| 35.630001 | 35.650002 | 34.93 | 35.060001 | 186,800 | 30.522224 |
ZEUS
|
2006-05-12
| 35 | 35.049999 | 32.34 | 32.529999 | 464,100 | 28.319679 |
ZEUS
|
2006-05-15
| 32.330002 | 33.299999 | 31.030001 | 31.950001 | 338,700 | 27.814739 |
ZEUS
|
2006-05-16
| 32.349998 | 32.880001 | 30.969999 | 32.779999 | 168,900 | 28.537294 |
ZEUS
|
2006-05-17
| 32.650002 | 33.139999 | 31.23 | 31.6 | 201,600 | 27.51004 |
ZEUS
|
2006-05-18
| 32.099998 | 32.810001 | 30.77 | 31.459999 | 382,800 | 27.388157 |
ZEUS
|
2006-05-19
| 31.58 | 32 | 30.85 | 31.58 | 381,300 | 27.492628 |
ZEUS
|
2006-05-22
| 31 | 31.58 | 28.77 | 29.42 | 369,900 | 25.612196 |
ZEUS
|
2006-05-23
| 29.639999 | 31.85 | 29.639999 | 30.360001 | 242,400 | 26.430532 |
ZEUS
|
2006-05-24
| 29.799999 | 31.309999 | 28.43 | 30.190001 | 320,300 | 26.282536 |
ZEUS
|
2006-05-25
| 30.209999 | 32.5 | 30.1 | 32.150002 | 191,800 | 27.988857 |
ZEUS
|
2006-05-26
| 32.209999 | 33.470001 | 32.209999 | 32.759998 | 168,000 | 28.519901 |
ZEUS
|
2006-05-30
| 32.779999 | 33.18 | 31.52 | 32.060001 | 196,800 | 27.936087 |
ZEUS
|
2006-05-31
| 32.060001 | 33.349998 | 31.639999 | 33.32 | 207,800 | 29.034016 |
ZEUS
|
2006-06-01
| 33.48 | 34.220001 | 32.849998 | 34.119999 | 210,600 | 29.731104 |
ZEUS
|
2006-06-02
| 34.189999 | 34.470001 | 33.02 | 34.169998 | 131,300 | 29.774672 |
ZEUS
|
2006-06-05
| 34.32 | 35.130001 | 32.540001 | 32.610001 | 190,000 | 28.415342 |
ZEUS
|
2006-06-06
| 33.09 | 33.130001 | 31.209999 | 32.450001 | 131,300 | 28.275923 |
ZEUS
|
2006-06-07
| 32.619999 | 33.009998 | 31.200001 | 31.27 | 125,800 | 27.247704 |
ZEUS
|
2006-06-08
| 31.1 | 31.82 | 29.629999 | 31.43 | 159,900 | 27.387123 |
ZEUS
|
2006-06-09
| 31.6 | 32.93 | 30.700001 | 31.290001 | 128,100 | 27.265131 |
ZEUS
|
2006-06-12
| 31.129999 | 31.809999 | 29.92 | 30.08 | 144,100 | 26.210773 |
ZEUS
|
2006-06-13
| 30 | 30.23 | 28.309999 | 29.01 | 322,900 | 25.278406 |
ZEUS
|
2006-06-14
| 28.93 | 29.879999 | 28.48 | 29.49 | 140,200 | 25.696669 |
ZEUS
|
2006-06-15
| 30.059999 | 32.099998 | 30 | 31.74 | 170,200 | 27.657249 |
ZEUS
|
2006-06-16
| 31.68 | 31.85 | 30.440001 | 31.690001 | 117,600 | 27.613686 |
ZEUS
|
2006-06-19
| 32.029999 | 32.369999 | 31.01 | 31.23 | 158,700 | 27.212852 |
ZEUS
|
2006-06-20
| 31.15 | 32.220001 | 31.120001 | 32.029999 | 185,200 | 27.909937 |
ZEUS
|
2006-06-21
| 31.950001 | 33.470001 | 31.799999 | 32.599998 | 270,100 | 28.406639 |
ZEUS
|
2006-06-22
| 32.57 | 33.23 | 31.690001 | 33.18 | 168,600 | 28.912022 |
ZEUS
|
2006-06-23
| 33.130001 | 35 | 33.009998 | 34.720001 | 302,800 | 30.253918 |
ZEUS
|
2006-06-26
| 34.720001 | 36.549999 | 34.52 | 35.599998 | 366,100 | 31.020725 |
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.