symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-21 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
|
2009-04-02
| 16.790001 | 18.700001 | 16.6 | 17.719999 | 304,000 | 16.055006 |
ZEUS
|
2009-04-03
| 17.73 | 19.040001 | 17.129999 | 18.98 | 352,700 | 17.196629 |
ZEUS
|
2009-04-06
| 18.700001 | 18.780001 | 17.59 | 18.299999 | 242,500 | 16.580513 |
ZEUS
|
2009-04-07
| 17.799999 | 17.799999 | 16 | 16.030001 | 242,100 | 14.523804 |
ZEUS
|
2009-04-08
| 16.379999 | 16.799999 | 16 | 16.73 | 188,400 | 15.158031 |
ZEUS
|
2009-04-09
| 17.35 | 18.629999 | 17.35 | 18.549999 | 203,800 | 16.80702 |
ZEUS
|
2009-04-13
| 18.110001 | 19.709999 | 17.98 | 19.469999 | 234,500 | 17.640581 |
ZEUS
|
2009-04-14
| 19.1 | 20.18 | 18.35 | 19.360001 | 293,600 | 17.540907 |
ZEUS
|
2009-04-15
| 19.17 | 19.35 | 18.35 | 19.309999 | 188,000 | 17.4956 |
ZEUS
|
2009-04-16
| 19.549999 | 20.33 | 19.02 | 20.030001 | 149,500 | 18.147957 |
ZEUS
|
2009-04-17
| 20.139999 | 21.110001 | 19.6 | 21.030001 | 167,200 | 19.054003 |
ZEUS
|
2009-04-20
| 20.219999 | 20.940001 | 20.059999 | 20.35 | 397,800 | 18.437895 |
ZEUS
|
2009-04-21
| 19.85 | 21.34 | 19.77 | 21.08 | 363,300 | 19.099293 |
ZEUS
|
2009-04-22
| 20.66 | 22.16 | 20.139999 | 21.299999 | 315,800 | 19.298626 |
ZEUS
|
2009-04-23
| 21.299999 | 21.540001 | 19.620001 | 20.01 | 263,100 | 18.129827 |
ZEUS
|
2009-04-24
| 20.07 | 21.84 | 19.9 | 21.290001 | 357,900 | 19.289562 |
ZEUS
|
2009-04-27
| 20.799999 | 20.799999 | 19.219999 | 19.610001 | 196,000 | 17.76742 |
ZEUS
|
2009-04-28
| 19.309999 | 20.290001 | 19.01 | 19.879999 | 247,100 | 18.01206 |
ZEUS
|
2009-04-29
| 17.34 | 19.190001 | 17.200001 | 17.43 | 649,500 | 15.792253 |
ZEUS
|
2009-04-30
| 17.540001 | 19.219999 | 17.299999 | 18.34 | 670,000 | 16.616751 |
ZEUS
|
2009-05-01
| 18.219999 | 21.4 | 18.200001 | 20.799999 | 699,700 | 18.845602 |
ZEUS
|
2009-05-04
| 21.370001 | 22.5 | 20.98 | 21.57 | 527,400 | 19.543253 |
ZEUS
|
2009-05-05
| 21.4 | 21.549999 | 20.26 | 21 | 474,000 | 19.02681 |
ZEUS
|
2009-05-06
| 21.459999 | 21.67 | 20.07 | 20.530001 | 374,000 | 18.600975 |
ZEUS
|
2009-05-07
| 20.49 | 20.780001 | 18.76 | 19.219999 | 338,900 | 17.414068 |
ZEUS
|
2009-05-08
| 19.950001 | 20.33 | 19.33 | 20.32 | 137,100 | 18.410702 |
ZEUS
|
2009-05-11
| 19.719999 | 19.719999 | 18.4 | 18.82 | 170,400 | 17.051649 |
ZEUS
|
2009-05-12
| 19.190001 | 19.33 | 17.75 | 18.26 | 175,300 | 16.544264 |
ZEUS
|
2009-05-13
| 17.75 | 17.76 | 16.459999 | 16.51 | 180,800 | 14.958703 |
ZEUS
|
2009-05-14
| 16.540001 | 17.110001 | 16 | 16.690001 | 220,800 | 15.121794 |
ZEUS
|
2009-05-15
| 16.51 | 17.07 | 16 | 16.309999 | 167,100 | 14.777488 |
ZEUS
|
2009-05-18
| 16.459999 | 17.459999 | 16.450001 | 17 | 186,800 | 15.402658 |
ZEUS
|
2009-05-19
| 17.190001 | 18.719999 | 17.030001 | 18.35 | 310,400 | 16.625814 |
ZEUS
|
2009-05-20
| 18.65 | 19.549999 | 18.02 | 18.16 | 229,400 | 16.453665 |
ZEUS
|
2009-05-21
| 17.75 | 17.959999 | 16.969999 | 17.200001 | 145,000 | 15.583864 |
ZEUS
|
2009-05-22
| 17.4 | 17.860001 | 16.299999 | 16.360001 | 166,600 | 14.822795 |
ZEUS
|
2009-05-26
| 16.360001 | 17.280001 | 16.25 | 16.950001 | 189,300 | 15.357362 |
ZEUS
|
2009-05-27
| 16.75 | 18.25 | 16.75 | 16.93 | 210,000 | 15.339234 |
ZEUS
|
2009-05-28
| 17.41 | 17.969999 | 16.969999 | 17.639999 | 170,900 | 16.001425 |
ZEUS
|
2009-05-29
| 18.08 | 18.49 | 18 | 18.4 | 188,200 | 16.690838 |
ZEUS
|
2009-06-01
| 18.549999 | 19.9 | 18.549999 | 19.690001 | 278,700 | 17.861002 |
ZEUS
|
2009-06-02
| 19.860001 | 20.4 | 19.530001 | 20.24 | 230,500 | 18.359919 |
ZEUS
|
2009-06-03
| 20.030001 | 20.030001 | 17.860001 | 18.309999 | 284,000 | 16.609196 |
ZEUS
|
2009-06-04
| 18.370001 | 19.959999 | 17.58 | 19.620001 | 260,300 | 17.797497 |
ZEUS
|
2009-06-05
| 20 | 20.5 | 19.35 | 19.809999 | 459,600 | 17.969858 |
ZEUS
|
2009-06-08
| 19.459999 | 19.780001 | 18.690001 | 18.99 | 201,700 | 17.226025 |
ZEUS
|
2009-06-09
| 19.07 | 20.450001 | 19.07 | 20.32 | 247,900 | 18.432474 |
ZEUS
|
2009-06-10
| 22.1 | 24.5 | 22.1 | 24.27 | 1,138,100 | 22.015568 |
ZEUS
|
2009-06-11
| 24.32 | 26.91 | 24.209999 | 25.559999 | 962,500 | 23.185743 |
ZEUS
|
2009-06-12
| 25.18 | 27.25 | 24.440001 | 26.379999 | 721,900 | 23.929567 |
ZEUS
|
2009-06-15
| 25.049999 | 25.709999 | 23.799999 | 24.58 | 523,700 | 22.296776 |
ZEUS
|
2009-06-16
| 25.24 | 26.32 | 24.07 | 24.219999 | 433,800 | 21.970211 |
ZEUS
|
2009-06-17
| 25.83 | 25.93 | 24.25 | 24.76 | 574,400 | 22.460054 |
ZEUS
|
2009-06-18
| 25 | 25.74 | 24.139999 | 25.16 | 447,300 | 22.822901 |
ZEUS
|
2009-06-19
| 25.799999 | 26.940001 | 25.450001 | 25.879999 | 437,000 | 23.476017 |
ZEUS
|
2009-06-22
| 25.49 | 25.49 | 23.68 | 23.99 | 370,900 | 21.76158 |
ZEUS
|
2009-06-23
| 24.110001 | 24.84 | 22.950001 | 24.27 | 399,200 | 22.015568 |
ZEUS
|
2009-06-24
| 24.639999 | 25.5 | 24.01 | 24.27 | 291,000 | 22.015568 |
ZEUS
|
2009-06-25
| 23.950001 | 25.620001 | 23.73 | 25.57 | 242,200 | 23.194813 |
ZEUS
|
2009-06-26
| 25.09 | 25.75 | 24.83 | 25.33 | 541,800 | 22.97711 |
ZEUS
|
2009-06-29
| 25.450001 | 25.889999 | 24.5 | 25.190001 | 141,200 | 22.850119 |
ZEUS
|
2009-06-30
| 24.879999 | 25.24 | 24.26 | 24.469999 | 286,000 | 22.196987 |
ZEUS
|
2009-07-01
| 25 | 25.75 | 24.18 | 24.370001 | 346,400 | 22.106281 |
ZEUS
|
2009-07-02
| 24.4 | 24.620001 | 23.57 | 23.790001 | 358,500 | 21.580156 |
ZEUS
|
2009-07-06
| 23.48 | 23.48 | 21.700001 | 22.23 | 314,200 | 20.165068 |
ZEUS
|
2009-07-07
| 22.309999 | 22.549999 | 21.209999 | 21.280001 | 198,500 | 19.303314 |
ZEUS
|
2009-07-08
| 21.24 | 21.370001 | 18.85 | 19.809999 | 614,400 | 17.969858 |
ZEUS
|
2009-07-09
| 20.049999 | 20.77 | 19.91 | 20.16 | 454,000 | 18.287342 |
ZEUS
|
2009-07-10
| 19.93 | 20.629999 | 19.51 | 20.43 | 492,500 | 18.532265 |
ZEUS
|
2009-07-13
| 20.450001 | 21 | 19.52 | 20.940001 | 248,300 | 18.994886 |
ZEUS
|
2009-07-14
| 20.82 | 21.66 | 20.459999 | 20.74 | 212,900 | 18.813461 |
ZEUS
|
2009-07-15
| 21.33 | 22.83 | 21.190001 | 22.790001 | 377,300 | 20.673044 |
ZEUS
|
2009-07-16
| 22.790001 | 25.26 | 22.24 | 24.870001 | 534,400 | 22.559837 |
ZEUS
|
2009-07-17
| 25.08 | 25.48 | 24.879999 | 25.1 | 434,000 | 22.768469 |
ZEUS
|
2009-07-20
| 25.139999 | 25.940001 | 24.82 | 25.49 | 257,700 | 23.12224 |
ZEUS
|
2009-07-21
| 25.76 | 26.389999 | 24.75 | 25.25 | 271,600 | 22.904541 |
ZEUS
|
2009-07-22
| 24.860001 | 25.190001 | 24.09 | 24.219999 | 200,800 | 21.970211 |
ZEUS
|
2009-07-23
| 23.9 | 24.049999 | 22.870001 | 23 | 536,000 | 20.863533 |
ZEUS
|
2009-07-24
| 22.99 | 24.18 | 22.879999 | 23.83 | 331,700 | 21.616442 |
ZEUS
|
2009-07-27
| 23.709999 | 24.27 | 23.34 | 23.790001 | 285,300 | 21.580156 |
ZEUS
|
2009-07-28
| 23.48 | 23.83 | 22.209999 | 23.33 | 377,800 | 21.162884 |
ZEUS
|
2009-07-29
| 22.93 | 22.93 | 21.559999 | 21.879999 | 232,900 | 19.847572 |
ZEUS
|
2009-07-30
| 22.67 | 25.440001 | 21.540001 | 25.01 | 549,700 | 22.686827 |
ZEUS
|
2009-07-31
| 24.799999 | 26.5 | 23.99 | 25.51 | 406,000 | 23.140383 |
ZEUS
|
2009-08-03
| 26.120001 | 28.889999 | 26 | 28.549999 | 550,400 | 25.897999 |
ZEUS
|
2009-08-04
| 28.57 | 28.57 | 27.219999 | 27.84 | 526,100 | 25.253948 |
ZEUS
|
2009-08-05
| 27.66 | 28 | 27.02 | 27.98 | 294,200 | 25.380949 |
ZEUS
|
2009-08-06
| 28.35 | 28.530001 | 27.33 | 27.74 | 214,600 | 25.163239 |
ZEUS
|
2009-08-07
| 28.370001 | 28.530001 | 27.559999 | 28.33 | 437,500 | 25.698435 |
ZEUS
|
2009-08-10
| 27.99 | 28.5 | 27.58 | 28.24 | 124,500 | 25.616798 |
ZEUS
|
2009-08-11
| 28.16 | 28.33 | 27.07 | 27.540001 | 204,900 | 24.981823 |
ZEUS
|
2009-08-12
| 27.360001 | 28.15 | 27.219999 | 27.68 | 150,700 | 25.108822 |
ZEUS
|
2009-08-13
| 28.08 | 29.5 | 27.950001 | 29.15 | 456,300 | 26.442268 |
ZEUS
|
2009-08-14
| 29.15 | 29.23 | 27.02 | 27.889999 | 282,300 | 25.299309 |
ZEUS
|
2009-08-17
| 26.690001 | 26.9 | 24.75 | 24.950001 | 395,400 | 22.632404 |
ZEUS
|
2009-08-18
| 25.26 | 26.43 | 25.26 | 25.969999 | 246,900 | 23.557655 |
ZEUS
|
2009-08-19
| 25.469999 | 26.540001 | 25.059999 | 26.23 | 158,100 | 23.793512 |
ZEUS
|
2009-08-20
| 26.219999 | 26.889999 | 26.09 | 26.41 | 234,100 | 23.956785 |
ZEUS
|
2009-08-21
| 26.98 | 27.43 | 26.57 | 27.120001 | 188,600 | 24.600836 |
ZEUS
|
2009-08-24
| 27.42 | 27.610001 | 26.200001 | 26.77 | 265,400 | 24.283348 |
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.