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
|
2009-08-25
| 27.08 | 27.51 | 26.51 | 26.790001 | 353,000 | 24.301487 |
ZEUS
|
2009-08-26
| 26.67 | 27.34 | 26.24 | 27.200001 | 207,600 | 24.673395 |
ZEUS
|
2009-08-27
| 27.030001 | 27.469999 | 26.59 | 27.25 | 295,400 | 24.718758 |
ZEUS
|
2009-08-28
| 27.540001 | 28.030001 | 26.799999 | 27.02 | 191,400 | 24.528131 |
ZEUS
|
2009-08-31
| 26.639999 | 27.200001 | 26.16 | 26.93 | 223,600 | 24.446428 |
ZEUS
|
2009-09-01
| 26.65 | 27.209999 | 25.389999 | 25.66 | 244,600 | 23.293547 |
ZEUS
|
2009-09-02
| 25.639999 | 26.49 | 25.17 | 26.25 | 187,800 | 23.829142 |
ZEUS
|
2009-09-03
| 26.49 | 26.75 | 25.51 | 26.16 | 100,200 | 23.747442 |
ZEUS
|
2009-09-04
| 26.16 | 26.99 | 25.82 | 26.76 | 212,100 | 24.292103 |
ZEUS
|
2009-09-08
| 27.15 | 27.780001 | 26.76 | 27.059999 | 164,700 | 24.564434 |
ZEUS
|
2009-09-09
| 27.110001 | 27.6 | 26.950001 | 27.52 | 176,200 | 24.982018 |
ZEUS
|
2009-09-10
| 27.559999 | 28.17 | 27.23 | 27.98 | 211,000 | 25.39959 |
ZEUS
|
2009-09-11
| 28.42 | 28.780001 | 27.610001 | 27.790001 | 181,800 | 25.227123 |
ZEUS
|
2009-09-14
| 27.48 | 28.309999 | 27.15 | 27.389999 | 181,500 | 24.864006 |
ZEUS
|
2009-09-15
| 27.35 | 28.17 | 27.18 | 27.940001 | 195,600 | 25.363277 |
ZEUS
|
2009-09-16
| 28.23 | 29.43 | 27.540001 | 29.299999 | 156,300 | 26.59786 |
ZEUS
|
2009-09-17
| 29.299999 | 29.5 | 28.67 | 28.780001 | 116,900 | 26.125813 |
ZEUS
|
2009-09-18
| 28.99 | 29.299999 | 28.280001 | 28.68 | 91,300 | 26.035038 |
ZEUS
|
2009-09-21
| 28.24 | 28.93 | 28 | 28.67 | 99,900 | 26.025955 |
ZEUS
|
2009-09-22
| 29.08 | 29.5 | 29 | 29.42 | 161,300 | 26.706789 |
ZEUS
|
2009-09-23
| 29.43 | 29.540001 | 28.780001 | 29.5 | 156,800 | 26.779411 |
ZEUS
|
2009-09-24
| 29.59 | 29.59 | 28.190001 | 28.59 | 197,500 | 25.953341 |
ZEUS
|
2009-09-25
| 28.33 | 28.879999 | 27.85 | 28.110001 | 133,500 | 25.517609 |
ZEUS
|
2009-09-28
| 28.24 | 29.16 | 27.719999 | 28.84 | 167,100 | 26.180281 |
ZEUS
|
2009-09-29
| 28.98 | 29.959999 | 28.799999 | 29.299999 | 233,600 | 26.59786 |
ZEUS
|
2009-09-30
| 29.469999 | 29.639999 | 28.57 | 28.690001 | 124,700 | 26.044111 |
ZEUS
|
2009-10-01
| 28.48 | 28.99 | 27.360001 | 27.41 | 170,400 | 24.882158 |
ZEUS
|
2009-10-02
| 27.16 | 27.5 | 26.66 | 26.799999 | 162,000 | 24.328409 |
ZEUS
|
2009-10-05
| 27.059999 | 28.35 | 27.040001 | 28.059999 | 149,400 | 25.47221 |
ZEUS
|
2009-10-06
| 28.389999 | 29.200001 | 28 | 28.58 | 141,500 | 25.944256 |
ZEUS
|
2009-10-07
| 28.360001 | 29.450001 | 27.82 | 29.049999 | 129,900 | 26.370914 |
ZEUS
|
2009-10-08
| 29.43 | 29.83 | 29.219999 | 29.629999 | 139,500 | 26.897423 |
ZEUS
|
2009-10-09
| 29.52 | 29.75 | 29.280001 | 29.700001 | 111,200 | 26.960972 |
ZEUS
|
2009-10-12
| 29.74 | 29.75 | 28.32 | 28.790001 | 168,300 | 26.134893 |
ZEUS
|
2009-10-13
| 28.83 | 29.26 | 28.07 | 29.219999 | 105,800 | 26.525236 |
ZEUS
|
2009-10-14
| 29.700001 | 29.9 | 29.120001 | 29.870001 | 177,600 | 27.115299 |
ZEUS
|
2009-10-15
| 29.469999 | 30.83 | 29.26 | 30.639999 | 190,800 | 27.814274 |
ZEUS
|
2009-10-16
| 30.299999 | 30.57 | 29.709999 | 30.48 | 185,200 | 27.669031 |
ZEUS
|
2009-10-19
| 30.76 | 31.02 | 30.33 | 30.450001 | 192,500 | 27.641796 |
ZEUS
|
2009-10-20
| 30.67 | 31.08 | 30 | 30.99 | 231,200 | 28.131994 |
ZEUS
|
2009-10-21
| 30.84 | 32.5 | 30.73 | 31.15 | 230,600 | 28.277243 |
ZEUS
|
2009-10-22
| 31.01 | 31.65 | 30 | 30.32 | 245,200 | 27.523796 |
ZEUS
|
2009-10-23
| 30.66 | 31.17 | 29.65 | 29.77 | 107,600 | 27.024508 |
ZEUS
|
2009-10-26
| 29.719999 | 31.18 | 28.549999 | 28.969999 | 267,100 | 26.298285 |
ZEUS
|
2009-10-27
| 29.200001 | 29.200001 | 27.690001 | 28.280001 | 204,100 | 25.671921 |
ZEUS
|
2009-10-28
| 28.129999 | 28.5 | 26.209999 | 26.5 | 269,300 | 24.056082 |
ZEUS
|
2009-10-29
| 27 | 27.799999 | 26.92 | 27.280001 | 243,700 | 24.764145 |
ZEUS
|
2009-10-30
| 26.98 | 27.469999 | 25.059999 | 25.299999 | 346,200 | 22.966742 |
ZEUS
|
2009-11-02
| 25.25 | 26.24 | 24.48 | 25.379999 | 374,700 | 23.039375 |
ZEUS
|
2009-11-03
| 25.129999 | 26.879999 | 24.709999 | 26.610001 | 277,700 | 24.155943 |
ZEUS
|
2009-11-04
| 26.950001 | 27.99 | 26.610001 | 27.030001 | 233,500 | 24.537209 |
ZEUS
|
2009-11-05
| 25.9 | 26.09 | 24.75 | 25.549999 | 587,600 | 23.193693 |
ZEUS
|
2009-11-06
| 25.190001 | 25.950001 | 24.85 | 25.809999 | 258,000 | 23.429714 |
ZEUS
|
2009-11-09
| 26.09 | 26.799999 | 26.07 | 26.35 | 149,900 | 23.919914 |
ZEUS
|
2009-11-10
| 26.549999 | 26.709999 | 25.4 | 25.450001 | 197,900 | 23.102915 |
ZEUS
|
2009-11-11
| 25.75 | 26.67 | 25.75 | 26.65 | 219,900 | 24.192251 |
ZEUS
|
2009-11-12
| 26.59 | 27.120001 | 25.700001 | 25.809999 | 102,800 | 23.429714 |
ZEUS
|
2009-11-13
| 26.040001 | 26.299999 | 25.540001 | 26.09 | 103,800 | 23.683893 |
ZEUS
|
2009-11-16
| 26.23 | 27.27 | 26.23 | 27.219999 | 120,600 | 24.709679 |
ZEUS
|
2009-11-17
| 27.17 | 27.809999 | 27.129999 | 27.370001 | 256,500 | 24.84584 |
ZEUS
|
2009-11-18
| 27.469999 | 27.73 | 27.200001 | 27.389999 | 236,000 | 24.864006 |
ZEUS
|
2009-11-19
| 26.950001 | 27.049999 | 26.280001 | 26.82 | 195,400 | 24.346571 |
ZEUS
|
2009-11-20
| 26.559999 | 27.389999 | 26.18 | 27.200001 | 152,800 | 24.691525 |
ZEUS
|
2009-11-23
| 27.540001 | 28.219999 | 27.52 | 27.940001 | 113,500 | 25.363277 |
ZEUS
|
2009-11-24
| 27.66 | 28.190001 | 27.48 | 28.01 | 144,600 | 25.426825 |
ZEUS
|
2009-11-25
| 28.16 | 28.469999 | 27.879999 | 28.309999 | 40,500 | 25.69916 |
ZEUS
|
2009-11-27
| 27.030001 | 27.84 | 26.110001 | 27.469999 | 56,900 | 24.954262 |
ZEUS
|
2009-11-30
| 27.620001 | 27.74 | 27 | 27.73 | 216,600 | 25.190441 |
ZEUS
|
2009-12-01
| 27.950001 | 29.24 | 27.860001 | 29.129999 | 261,600 | 26.462229 |
ZEUS
|
2009-12-02
| 29.1 | 30.5 | 28.040001 | 29.709999 | 245,500 | 26.989111 |
ZEUS
|
2009-12-03
| 29.959999 | 30.08 | 28.84 | 28.91 | 148,200 | 26.262386 |
ZEUS
|
2009-12-04
| 29.4 | 30.450001 | 28.790001 | 29.950001 | 155,700 | 27.207142 |
ZEUS
|
2009-12-07
| 29.790001 | 30.34 | 29.360001 | 29.639999 | 88,700 | 26.925518 |
ZEUS
|
2009-12-08
| 29.32 | 29.879999 | 28.93 | 29.57 | 99,000 | 26.861935 |
ZEUS
|
2009-12-09
| 29.68 | 30.969999 | 29.26 | 30.75 | 176,000 | 27.933876 |
ZEUS
|
2009-12-10
| 30.940001 | 31.5 | 30.639999 | 31.219999 | 183,700 | 28.360819 |
ZEUS
|
2009-12-11
| 31.35 | 31.5 | 30.91 | 31.34 | 75,600 | 28.469839 |
ZEUS
|
2009-12-14
| 31.5 | 31.5 | 31.200001 | 31.370001 | 331,300 | 28.497084 |
ZEUS
|
2009-12-15
| 31.1 | 31.5 | 30.85 | 31.290001 | 183,400 | 28.424423 |
ZEUS
|
2009-12-16
| 31.370001 | 31.58 | 31.26 | 31.52 | 90,700 | 28.633347 |
ZEUS
|
2009-12-17
| 31.26 | 31.83 | 31.139999 | 31.299999 | 67,100 | 28.433495 |
ZEUS
|
2009-12-18
| 31.719999 | 32.52 | 31.620001 | 32.52 | 266,800 | 29.541765 |
ZEUS
|
2009-12-21
| 32.490002 | 33.18 | 32.419998 | 32.860001 | 144,400 | 29.850634 |
ZEUS
|
2009-12-22
| 32.869999 | 33.369999 | 32.18 | 33.25 | 101,100 | 30.204908 |
ZEUS
|
2009-12-23
| 33.419998 | 33.939999 | 33.25 | 33.709999 | 58,500 | 30.622786 |
ZEUS
|
2009-12-24
| 33.880001 | 34.490002 | 33.720001 | 34.290001 | 36,100 | 31.149672 |
ZEUS
|
2009-12-28
| 34.540001 | 34.700001 | 33.439999 | 33.580002 | 79,400 | 30.504698 |
ZEUS
|
2009-12-29
| 33.59 | 33.700001 | 32.740002 | 33.18 | 66,200 | 30.141317 |
ZEUS
|
2009-12-30
| 32.900002 | 33.25 | 32.490002 | 33 | 65,700 | 29.977798 |
ZEUS
|
2009-12-31
| 33.080002 | 33.669998 | 32.549999 | 32.580002 | 40,600 | 29.596275 |
ZEUS
|
2010-01-04
| 33.220001 | 33.970001 | 32.75 | 33.849998 | 77,500 | 30.74996 |
ZEUS
|
2010-01-05
| 33.950001 | 34.439999 | 32.59 | 33.630001 | 160,900 | 30.550106 |
ZEUS
|
2010-01-06
| 33.389999 | 35.290001 | 33.299999 | 34.950001 | 239,100 | 31.749237 |
ZEUS
|
2010-01-07
| 34.849998 | 35.18 | 34.029999 | 34.5 | 144,700 | 31.340435 |
ZEUS
|
2010-01-08
| 34.400002 | 36.16 | 34.02 | 35.580002 | 150,100 | 32.321548 |
ZEUS
|
2010-01-11
| 36.029999 | 36.25 | 34.52 | 34.599998 | 101,200 | 31.431288 |
ZEUS
|
2010-01-12
| 34.110001 | 34.939999 | 33.630001 | 33.68 | 107,400 | 30.595541 |
ZEUS
|
2010-01-13
| 31.68 | 32.27 | 30.959999 | 32.009998 | 240,500 | 29.07847 |
ZEUS
|
2010-01-14
| 32.099998 | 32.779999 | 31.969999 | 31.969999 | 85,200 | 29.042141 |
ZEUS
|
2010-01-15
| 32.060001 | 32.91 | 31.360001 | 31.85 | 93,800 | 28.933128 |
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.