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
|
2010-01-19
| 32.009998 | 32.669998 | 31.82 | 32.450001 | 79,200 | 29.478174 |
ZEUS
|
2010-01-20
| 31.98 | 32.389999 | 31.719999 | 31.83 | 103,700 | 28.914959 |
ZEUS
|
2010-01-21
| 32.02 | 32.02 | 30.77 | 30.92 | 142,400 | 28.088305 |
ZEUS
|
2010-01-22
| 30.790001 | 31.719999 | 30.26 | 30.43 | 139,800 | 27.643183 |
ZEUS
|
2010-01-25
| 30.719999 | 31.059999 | 29.879999 | 30.18 | 120,900 | 27.416071 |
ZEUS
|
2010-01-26
| 29.879999 | 29.879999 | 28.93 | 28.950001 | 123,000 | 26.298717 |
ZEUS
|
2010-01-27
| 28.889999 | 29.32 | 28.09 | 28.26 | 135,700 | 25.671909 |
ZEUS
|
2010-01-28
| 28.280001 | 28.68 | 27.91 | 28.030001 | 94,700 | 25.462975 |
ZEUS
|
2010-01-29
| 28.26 | 29.059999 | 27.65 | 27.74 | 150,800 | 25.199528 |
ZEUS
|
2010-02-01
| 27.940001 | 28.82 | 27.940001 | 28.76 | 73,100 | 26.126122 |
ZEUS
|
2010-02-02
| 28.91 | 29.809999 | 28.6 | 29.700001 | 97,200 | 26.980036 |
ZEUS
|
2010-02-03
| 29.57 | 30 | 28.73 | 29.33 | 120,400 | 26.643913 |
ZEUS
|
2010-02-04
| 29.040001 | 29.049999 | 27.360001 | 27.42 | 200,600 | 24.908836 |
ZEUS
|
2010-02-05
| 27.379999 | 28.219999 | 26.690001 | 28.01 | 148,600 | 25.444801 |
ZEUS
|
2010-02-08
| 28.059999 | 28.129999 | 27.02 | 27.040001 | 129,000 | 24.563643 |
ZEUS
|
2010-02-09
| 27.629999 | 28.610001 | 27.629999 | 28.549999 | 113,400 | 25.935343 |
ZEUS
|
2010-02-10
| 28.25 | 28.35 | 27.57 | 27.98 | 63,100 | 25.417547 |
ZEUS
|
2010-02-11
| 28 | 29.309999 | 28 | 29.26 | 86,200 | 26.580324 |
ZEUS
|
2010-02-12
| 28.77 | 29.82 | 28.559999 | 29.82 | 81,800 | 27.089039 |
ZEUS
|
2010-02-16
| 29.84 | 31.629999 | 29.629999 | 31.629999 | 113,500 | 28.733276 |
ZEUS
|
2010-02-17
| 31.809999 | 31.860001 | 30.75 | 30.959999 | 134,500 | 28.124632 |
ZEUS
|
2010-02-18
| 31.02 | 32.080002 | 31.02 | 32 | 128,500 | 29.069391 |
ZEUS
|
2010-02-19
| 31.959999 | 32.16 | 31.5 | 32.16 | 165,600 | 29.214745 |
ZEUS
|
2010-02-22
| 32.349998 | 32.970001 | 31.860001 | 32.650002 | 57,200 | 29.659863 |
ZEUS
|
2010-02-23
| 32.529999 | 32.75 | 31.15 | 32.310001 | 148,200 | 29.350996 |
ZEUS
|
2010-02-24
| 32.349998 | 33.41 | 31.700001 | 32.580002 | 189,500 | 29.596275 |
ZEUS
|
2010-02-25
| 31.049999 | 31.049999 | 29.01 | 29.57 | 427,500 | 26.878439 |
ZEUS
|
2010-02-26
| 29.379999 | 29.6 | 27.530001 | 27.66 | 281,600 | 25.142296 |
ZEUS
|
2010-03-01
| 27.950001 | 28.780001 | 27.629999 | 28.389999 | 167,700 | 25.805843 |
ZEUS
|
2010-03-02
| 28.5 | 28.93 | 28.040001 | 28.57 | 154,500 | 25.969463 |
ZEUS
|
2010-03-03
| 28.91 | 29.370001 | 28.57 | 28.68 | 180,500 | 26.069447 |
ZEUS
|
2010-03-04
| 28.68 | 29.33 | 28.52 | 29.24 | 87,000 | 26.578478 |
ZEUS
|
2010-03-05
| 29.5 | 30.43 | 29.379999 | 30.43 | 93,500 | 27.660152 |
ZEUS
|
2010-03-08
| 30.440001 | 30.860001 | 30.200001 | 30.719999 | 54,300 | 27.92375 |
ZEUS
|
2010-03-09
| 30.51 | 30.98 | 30.129999 | 30.5 | 88,500 | 27.723783 |
ZEUS
|
2010-03-10
| 30.459999 | 30.83 | 30.09 | 30.459999 | 108,300 | 27.68742 |
ZEUS
|
2010-03-11
| 30.18 | 30.530001 | 29.969999 | 30.030001 | 90,600 | 27.296566 |
ZEUS
|
2010-03-12
| 30.27 | 30.450001 | 29.85 | 30.129999 | 82,000 | 27.387459 |
ZEUS
|
2010-03-15
| 29.91 | 30.299999 | 29.530001 | 30.25 | 117,000 | 27.496531 |
ZEUS
|
2010-03-16
| 30.34 | 31.59 | 30.030001 | 31.34 | 167,700 | 28.487322 |
ZEUS
|
2010-03-17
| 31.309999 | 32.209999 | 31.120001 | 32 | 160,300 | 29.087244 |
ZEUS
|
2010-03-18
| 31.82 | 32.25 | 31.040001 | 31.08 | 68,300 | 28.25099 |
ZEUS
|
2010-03-19
| 31.309999 | 31.34 | 29.99 | 30.34 | 102,700 | 27.578348 |
ZEUS
|
2010-03-22
| 29.959999 | 32.130001 | 29.530001 | 32.040001 | 156,100 | 29.123606 |
ZEUS
|
2010-03-23
| 32.110001 | 33 | 31.84 | 32.970001 | 121,300 | 29.968958 |
ZEUS
|
2010-03-24
| 32.689999 | 32.990002 | 32.150002 | 32.330002 | 80,600 | 29.387217 |
ZEUS
|
2010-03-25
| 32.720001 | 33.169998 | 31.549999 | 31.57 | 76,800 | 28.696383 |
ZEUS
|
2010-03-26
| 31.889999 | 32.57 | 31.26 | 32.029999 | 79,900 | 29.114511 |
ZEUS
|
2010-03-29
| 32.240002 | 32.880001 | 32.040001 | 32.799999 | 79,200 | 29.814428 |
ZEUS
|
2010-03-30
| 32.830002 | 33.400002 | 32.299999 | 32.509998 | 58,100 | 29.550821 |
ZEUS
|
2010-03-31
| 32.360001 | 33.07 | 32.360001 | 32.650002 | 78,400 | 29.678083 |
ZEUS
|
2010-04-01
| 32.990002 | 33.779999 | 32.810001 | 33.779999 | 124,800 | 30.705225 |
ZEUS
|
2010-04-05
| 33.900002 | 35.330002 | 33.509998 | 35.32 | 126,800 | 32.105057 |
ZEUS
|
2010-04-06
| 34.98 | 35.959999 | 34.98 | 35.419998 | 57,800 | 32.195946 |
ZEUS
|
2010-04-07
| 35.119999 | 35.84 | 34.709999 | 34.939999 | 88,000 | 31.759634 |
ZEUS
|
2010-04-08
| 34.939999 | 34.939999 | 33.84 | 33.91 | 80,600 | 30.823408 |
ZEUS
|
2010-04-09
| 34.07 | 35.009998 | 33.240002 | 34.900002 | 83,400 | 31.723286 |
ZEUS
|
2010-04-12
| 34.830002 | 35.259998 | 34.470001 | 34.599998 | 62,600 | 31.450584 |
ZEUS
|
2010-04-13
| 34.599998 | 35.139999 | 34.200001 | 35.040001 | 44,900 | 31.850519 |
ZEUS
|
2010-04-14
| 35.18 | 36.279999 | 35.169998 | 36.220001 | 85,800 | 32.923126 |
ZEUS
|
2010-04-15
| 36.080002 | 36.259998 | 35.43 | 35.740002 | 76,200 | 32.486828 |
ZEUS
|
2010-04-16
| 35.700001 | 35.82 | 34.459999 | 35 | 123,500 | 31.81419 |
ZEUS
|
2010-04-19
| 34.689999 | 34.790001 | 33.490002 | 33.869999 | 130,200 | 30.787029 |
ZEUS
|
2010-04-20
| 33.970001 | 35.450001 | 33.450001 | 35.41 | 77,100 | 32.186867 |
ZEUS
|
2010-04-21
| 35.5 | 36.75 | 35.07 | 36.669998 | 132,500 | 33.332165 |
ZEUS
|
2010-04-22
| 36 | 36.209999 | 34.189999 | 34.560001 | 376,200 | 31.414225 |
ZEUS
|
2010-04-23
| 34.220001 | 34.540001 | 33.830002 | 34.220001 | 174,700 | 31.105188 |
ZEUS
|
2010-04-26
| 34.130001 | 35.25 | 34.130001 | 34.52 | 129,100 | 31.377851 |
ZEUS
|
2010-04-27
| 34.16 | 34.450001 | 32.25 | 32.290001 | 119,200 | 29.350855 |
ZEUS
|
2010-04-28
| 32.790001 | 32.830002 | 32.029999 | 32.560001 | 119,100 | 29.596275 |
ZEUS
|
2010-04-29
| 32.98 | 33.330002 | 31.26 | 32.380001 | 158,500 | 29.432655 |
ZEUS
|
2010-04-30
| 32.400002 | 32.900002 | 31.77 | 31.780001 | 133,300 | 28.887278 |
ZEUS
|
2010-05-03
| 31.98 | 32.040001 | 31.26 | 31.959999 | 113,400 | 29.050884 |
ZEUS
|
2010-05-04
| 31.450001 | 31.68 | 29 | 29.33 | 269,900 | 26.66028 |
ZEUS
|
2010-05-05
| 28.959999 | 29 | 27.549999 | 28.07 | 258,700 | 25.514971 |
ZEUS
|
2010-05-06
| 27.780001 | 28.73 | 24 | 26.27 | 234,900 | 23.878815 |
ZEUS
|
2010-05-07
| 26.379999 | 26.93 | 25.139999 | 25.549999 | 267,500 | 23.22435 |
ZEUS
|
2010-05-10
| 27.469999 | 27.959999 | 26.02 | 27.129999 | 182,700 | 24.660524 |
ZEUS
|
2010-05-11
| 27.98 | 29.02 | 27.299999 | 28.75 | 237,400 | 26.133068 |
ZEUS
|
2010-05-12
| 29.120001 | 29.59 | 28.110001 | 29.52 | 116,900 | 26.832985 |
ZEUS
|
2010-05-13
| 29.32 | 30.5 | 29.059999 | 29.719999 | 127,700 | 27.01478 |
ZEUS
|
2010-05-14
| 29.41 | 29.41 | 28.129999 | 28.66 | 141,600 | 26.051264 |
ZEUS
|
2010-05-17
| 28.77 | 28.879999 | 27.190001 | 28.34 | 175,100 | 25.760395 |
ZEUS
|
2010-05-18
| 28.76 | 29.27 | 27.77 | 27.99 | 123,300 | 25.442255 |
ZEUS
|
2010-05-19
| 27.809999 | 28.549999 | 26.549999 | 27.08 | 210,100 | 24.615078 |
ZEUS
|
2010-05-20
| 26.27 | 26.52 | 25.030001 | 25.24 | 197,800 | 22.942564 |
ZEUS
|
2010-05-21
| 25.01 | 27.51 | 25.01 | 26.74 | 207,300 | 24.306023 |
ZEUS
|
2010-05-24
| 26.799999 | 27.290001 | 25.75 | 26.08 | 119,000 | 23.706106 |
ZEUS
|
2010-05-25
| 24.98 | 26.34 | 24.76 | 26.200001 | 88,700 | 23.81518 |
ZEUS
|
2010-05-26
| 26.540001 | 27.219999 | 25.950001 | 26.6 | 156,200 | 24.178774 |
ZEUS
|
2010-05-27
| 27.66 | 27.940001 | 26.65 | 27.139999 | 127,000 | 24.688183 |
ZEUS
|
2010-05-28
| 26.98 | 28 | 26.32 | 27.559999 | 108,600 | 25.070246 |
ZEUS
|
2010-06-01
| 27.25 | 27.25 | 25.139999 | 25.139999 | 137,200 | 22.868864 |
ZEUS
|
2010-06-02
| 25.280001 | 26.09 | 25.280001 | 25.76 | 156,800 | 23.432852 |
ZEUS
|
2010-06-03
| 25.91 | 26.530001 | 25.65 | 26.35 | 100,800 | 23.969555 |
ZEUS
|
2010-06-04
| 25.52 | 25.83 | 25 | 25.08 | 211,800 | 22.814289 |
ZEUS
|
2010-06-07
| 25.209999 | 25.6 | 23.83 | 23.83 | 153,500 | 21.677204 |
ZEUS
|
2010-06-08
| 24 | 24.73 | 24 | 24.07 | 202,000 | 21.895529 |
ZEUS
|
2010-06-09
| 24.459999 | 25.48 | 24.129999 | 24.25 | 82,500 | 22.059261 |
ZEUS
|
2010-06-10
| 25 | 25.75 | 24.74 | 25.75 | 121,800 | 23.423748 |
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.