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
|
2006-06-27
| 35.599998 | 35.790001 | 34.200001 | 34.5 | 218,900 | 30.062229 |
ZEUS
|
2006-06-28
| 34.68 | 35.099998 | 33.84 | 34 | 212,000 | 29.626543 |
ZEUS
|
2006-06-29
| 34.23 | 35.950001 | 33.630001 | 35.869999 | 325,200 | 31.256014 |
ZEUS
|
2006-06-30
| 35.970001 | 36.279999 | 35.080002 | 35.389999 | 1,111,100 | 30.837725 |
ZEUS
|
2006-07-03
| 35.380001 | 36.93 | 35.119999 | 36.900002 | 163,800 | 32.153519 |
ZEUS
|
2006-07-05
| 36.110001 | 36.860001 | 35.560001 | 35.869999 | 205,400 | 31.256014 |
ZEUS
|
2006-07-06
| 35.959999 | 36.869999 | 35.939999 | 36.41 | 214,100 | 31.726538 |
ZEUS
|
2006-07-07
| 36.400002 | 37.990002 | 36.389999 | 36.98 | 312,000 | 32.223202 |
ZEUS
|
2006-07-10
| 37.299999 | 39.27 | 37 | 38.029999 | 438,100 | 33.138161 |
ZEUS
|
2006-07-11
| 37.959999 | 39.209999 | 37.299999 | 38.970001 | 289,100 | 33.957233 |
ZEUS
|
2006-07-12
| 38.810001 | 39.490002 | 38.259998 | 38.380001 | 213,700 | 33.443138 |
ZEUS
|
2006-07-13
| 38.18 | 38.18 | 36.349998 | 36.349998 | 179,900 | 31.67425 |
ZEUS
|
2006-07-14
| 36.400002 | 37.169998 | 35.419998 | 35.849998 | 228,800 | 31.238579 |
ZEUS
|
2006-07-17
| 35.950001 | 36.740002 | 34.82 | 35.52 | 136,500 | 30.951019 |
ZEUS
|
2006-07-18
| 35.869999 | 37.310001 | 35.549999 | 36.009998 | 291,000 | 31.377983 |
ZEUS
|
2006-07-19
| 36.150002 | 37.200001 | 35.419998 | 36.540001 | 265,700 | 31.839806 |
ZEUS
|
2006-07-20
| 36.82 | 37.5 | 34.68 | 34.93 | 281,600 | 30.436914 |
ZEUS
|
2006-07-21
| 34.830002 | 34.990002 | 33 | 33.360001 | 227,100 | 29.068865 |
ZEUS
|
2006-07-24
| 33.73 | 34.959999 | 33.169998 | 34.279999 | 240,400 | 29.870523 |
ZEUS
|
2006-07-25
| 34.419998 | 35.990002 | 34.139999 | 35.630001 | 204,100 | 31.046886 |
ZEUS
|
2006-07-26
| 35.52 | 35.52 | 33.779999 | 34.959999 | 150,400 | 30.463066 |
ZEUS
|
2006-07-27
| 35.490002 | 36.700001 | 33.560001 | 34.220001 | 147,400 | 29.818258 |
ZEUS
|
2006-07-28
| 34.290001 | 35.5 | 34.150002 | 35.439999 | 186,500 | 30.881321 |
ZEUS
|
2006-07-31
| 35 | 35.66 | 34.849998 | 35.169998 | 112,700 | 30.646046 |
ZEUS
|
2006-08-01
| 34.990002 | 36 | 33.349998 | 33.68 | 176,100 | 29.347694 |
ZEUS
|
2006-08-02
| 33.98 | 34.16 | 32.740002 | 33.459999 | 233,300 | 29.156006 |
ZEUS
|
2006-08-03
| 30.950001 | 32.669998 | 29.74 | 31.059999 | 610,900 | 27.064718 |
ZEUS
|
2006-08-04
| 31.469999 | 31.85 | 30.049999 | 30.9 | 381,500 | 26.925289 |
ZEUS
|
2006-08-07
| 30.780001 | 31.450001 | 30.59 | 31.23 | 245,500 | 27.212852 |
ZEUS
|
2006-08-08
| 31.43 | 31.76 | 29.08 | 29.610001 | 282,400 | 25.801237 |
ZEUS
|
2006-08-09
| 30.01 | 30.66 | 29.42 | 29.59 | 207,900 | 25.783794 |
ZEUS
|
2006-08-10
| 29.299999 | 29.75 | 28.57 | 29.190001 | 224,600 | 25.435265 |
ZEUS
|
2006-08-11
| 29.190001 | 29.24 | 28.35 | 28.66 | 217,400 | 24.973434 |
ZEUS
|
2006-08-14
| 29.09 | 29.09 | 27.92 | 28.549999 | 262,700 | 24.877588 |
ZEUS
|
2006-08-15
| 29.030001 | 30 | 28.93 | 29.48 | 166,600 | 25.687954 |
ZEUS
|
2006-08-16
| 29.790001 | 30.190001 | 29.530001 | 29.879999 | 136,200 | 26.036505 |
ZEUS
|
2006-08-17
| 29.879999 | 30.1 | 28.52 | 28.889999 | 216,100 | 25.173845 |
ZEUS
|
2006-08-18
| 29 | 29 | 28.24 | 28.639999 | 249,600 | 24.955997 |
ZEUS
|
2006-08-21
| 28.5 | 29.629999 | 28.5 | 29.309999 | 192,500 | 25.539827 |
ZEUS
|
2006-08-22
| 29.469999 | 29.549999 | 28.790001 | 28.98 | 141,000 | 25.252268 |
ZEUS
|
2006-08-23
| 28.93 | 29.379999 | 27.4 | 27.6 | 218,000 | 24.049782 |
ZEUS
|
2006-08-24
| 27.68 | 28.459999 | 26.889999 | 27.1 | 174,300 | 23.614098 |
ZEUS
|
2006-08-25
| 26.84 | 27.49 | 26.690001 | 27.01 | 215,600 | 23.535669 |
ZEUS
|
2006-08-28
| 26.98 | 27.700001 | 26.790001 | 27.65 | 222,700 | 24.093346 |
ZEUS
|
2006-08-29
| 28 | 28.190001 | 26.799999 | 27.860001 | 288,700 | 24.276339 |
ZEUS
|
2006-08-30
| 28.16 | 28.16 | 27.6 | 27.83 | 148,800 | 24.250187 |
ZEUS
|
2006-08-31
| 27.950001 | 28.34 | 27.610001 | 27.65 | 166,000 | 24.093346 |
ZEUS
|
2006-09-01
| 27.969999 | 27.969999 | 26.91 | 27.370001 | 253,000 | 23.849365 |
ZEUS
|
2006-09-05
| 27.870001 | 28.139999 | 27.35 | 27.620001 | 132,400 | 24.067207 |
ZEUS
|
2006-09-06
| 27.440001 | 27.49 | 26.35 | 26.469999 | 139,200 | 23.065136 |
ZEUS
|
2006-09-07
| 26.1 | 26.389999 | 25.6 | 25.73 | 142,200 | 22.420321 |
ZEUS
|
2006-09-08
| 25.780001 | 25.98 | 25.389999 | 25.549999 | 92,000 | 22.263472 |
ZEUS
|
2006-09-11
| 25.690001 | 25.76 | 24.02 | 24.15 | 301,700 | 21.068298 |
ZEUS
|
2006-09-12
| 24.200001 | 25.049999 | 24.030001 | 24.860001 | 319,500 | 21.687695 |
ZEUS
|
2006-09-13
| 24.74 | 25.99 | 24.74 | 25.610001 | 228,900 | 22.341991 |
ZEUS
|
2006-09-14
| 25.379999 | 25.58 | 24.58 | 24.879999 | 110,000 | 21.705143 |
ZEUS
|
2006-09-15
| 25.07 | 25.450001 | 24.57 | 25.17 | 117,600 | 21.95813 |
ZEUS
|
2006-09-18
| 25.219999 | 26.58 | 25.219999 | 25.860001 | 167,700 | 22.560087 |
ZEUS
|
2006-09-19
| 25.940001 | 26.02 | 25.049999 | 25.219999 | 180,500 | 22.001749 |
ZEUS
|
2006-09-20
| 25.299999 | 25.99 | 25.299999 | 25.85 | 145,900 | 22.551369 |
ZEUS
|
2006-09-21
| 26 | 26.41 | 25.5 | 25.629999 | 230,600 | 22.359436 |
ZEUS
|
2006-09-22
| 25.6 | 25.860001 | 24.51 | 24.639999 | 137,800 | 21.495766 |
ZEUS
|
2006-09-25
| 24.6 | 24.6 | 23.76 | 24.190001 | 104,800 | 21.103189 |
ZEUS
|
2006-09-26
| 24.41 | 24.58 | 23.91 | 24.219999 | 216,000 | 21.129364 |
ZEUS
|
2006-09-27
| 24.190001 | 25.73 | 24.129999 | 25.440001 | 191,800 | 22.193684 |
ZEUS
|
2006-09-28
| 25.43 | 25.66 | 24.799999 | 24.93 | 254,200 | 21.748762 |
ZEUS
|
2006-09-29
| 24.969999 | 25.190001 | 24.75 | 24.860001 | 95,900 | 21.687695 |
ZEUS
|
2006-10-02
| 24.91 | 25.17 | 24.299999 | 24.530001 | 78,300 | 21.399805 |
ZEUS
|
2006-10-03
| 24.299999 | 24.299999 | 23.48 | 23.639999 | 154,800 | 20.623381 |
ZEUS
|
2006-10-04
| 23.549999 | 24.24 | 23.43 | 24.110001 | 126,100 | 21.033398 |
ZEUS
|
2006-10-05
| 24.200001 | 26.299999 | 24.200001 | 25.950001 | 374,200 | 22.638609 |
ZEUS
|
2006-10-06
| 25.85 | 26.440001 | 25.620001 | 25.92 | 172,200 | 22.612427 |
ZEUS
|
2006-10-09
| 25.92 | 26.92 | 25.870001 | 26.459999 | 258,300 | 23.083523 |
ZEUS
|
2006-10-10
| 26.59 | 27.42 | 26.440001 | 27.280001 | 229,100 | 23.798893 |
ZEUS
|
2006-10-11
| 27.02 | 27.09 | 26.4 | 26.49 | 110,000 | 23.109697 |
ZEUS
|
2006-10-12
| 26.43 | 26.799999 | 26.129999 | 26.440001 | 151,800 | 23.066072 |
ZEUS
|
2006-10-13
| 26.379999 | 27.440001 | 26.09 | 27.34 | 221,100 | 23.851227 |
ZEUS
|
2006-10-16
| 27.450001 | 27.950001 | 27.450001 | 27.92 | 162,100 | 24.357224 |
ZEUS
|
2006-10-17
| 27.610001 | 27.950001 | 26.74 | 27.33 | 121,300 | 23.842506 |
ZEUS
|
2006-10-18
| 27.49 | 28 | 26.85 | 26.9 | 154,600 | 23.467379 |
ZEUS
|
2006-10-19
| 26.76 | 27.540001 | 26.219999 | 27.450001 | 171,100 | 23.947205 |
ZEUS
|
2006-10-20
| 27.559999 | 27.66 | 26.290001 | 26.4 | 118,200 | 23.031179 |
ZEUS
|
2006-10-23
| 26.360001 | 26.709999 | 25.879999 | 25.959999 | 136,300 | 22.647326 |
ZEUS
|
2006-10-24
| 25.879999 | 27.219999 | 25.879999 | 27.1 | 155,900 | 23.641861 |
ZEUS
|
2006-10-25
| 27.16 | 27.57 | 26.77 | 27.379999 | 129,900 | 23.886129 |
ZEUS
|
2006-10-26
| 27.540001 | 27.690001 | 26.690001 | 27.18 | 110,400 | 23.711641 |
ZEUS
|
2006-10-27
| 27.18 | 27.33 | 26.01 | 26.01 | 122,500 | 22.69095 |
ZEUS
|
2006-10-30
| 26.02 | 26.02 | 24.91 | 25 | 193,800 | 21.80983 |
ZEUS
|
2006-10-31
| 24.950001 | 25.450001 | 24.5 | 24.690001 | 221,200 | 21.539391 |
ZEUS
|
2006-11-01
| 25.780001 | 26.59 | 25.1 | 26.139999 | 360,300 | 22.804358 |
ZEUS
|
2006-11-02
| 25.93 | 26.49 | 25.530001 | 26.02 | 210,000 | 22.699669 |
ZEUS
|
2006-11-03
| 26.219999 | 26.219999 | 24.860001 | 25.08 | 231,000 | 21.879622 |
ZEUS
|
2006-11-06
| 25.18 | 26 | 25.16 | 25.75 | 166,300 | 22.464136 |
ZEUS
|
2006-11-07
| 25.67 | 26.799999 | 25.67 | 26.309999 | 198,900 | 22.952663 |
ZEUS
|
2006-11-08
| 26.950001 | 26.950001 | 26.040001 | 26.09 | 137,400 | 22.76074 |
ZEUS
|
2006-11-09
| 26.219999 | 26.950001 | 26.209999 | 26.530001 | 187,200 | 23.144587 |
ZEUS
|
2006-11-10
| 26.5 | 26.82 | 26.18 | 26.360001 | 106,700 | 22.996286 |
ZEUS
|
2006-11-13
| 26.139999 | 26.27 | 25.549999 | 25.889999 | 91,500 | 22.586254 |
ZEUS
|
2006-11-14
| 25.92 | 26.190001 | 25.540001 | 26.110001 | 140,600 | 22.778185 |
ZEUS
|
2006-11-15
| 26.17 | 27.290001 | 25.98 | 26.9 | 146,000 | 23.467379 |
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.