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
|
2010-06-11
| 25.4 | 26.16 | 25.059999 | 26.129999 | 114,600 | 23.769428 |
ZEUS
|
2010-06-14
| 26.41 | 26.620001 | 25.950001 | 26.120001 | 93,700 | 23.760324 |
ZEUS
|
2010-06-15
| 26.5 | 26.65 | 26.01 | 26.540001 | 100,900 | 24.142387 |
ZEUS
|
2010-06-16
| 26.42 | 27.26 | 26.290001 | 26.77 | 73,100 | 24.351616 |
ZEUS
|
2010-06-17
| 26.99 | 26.99 | 26.34 | 26.549999 | 96,100 | 24.151478 |
ZEUS
|
2010-06-18
| 26.75 | 26.75 | 25.58 | 25.67 | 94,900 | 23.350988 |
ZEUS
|
2010-06-21
| 26.23 | 26.790001 | 25.52 | 25.82 | 107,700 | 23.487427 |
ZEUS
|
2010-06-22
| 26 | 26.17 | 24.5 | 24.57 | 99,900 | 22.350353 |
ZEUS
|
2010-06-23
| 24.42 | 24.639999 | 23.969999 | 24.559999 | 100,600 | 22.341257 |
ZEUS
|
2010-06-24
| 24.280001 | 24.75 | 24 | 24.030001 | 100,200 | 21.859137 |
ZEUS
|
2010-06-25
| 24.110001 | 24.82 | 24 | 24.780001 | 148,100 | 22.541384 |
ZEUS
|
2010-06-28
| 24.870001 | 25.219999 | 24.18 | 24.299999 | 95,600 | 22.10475 |
ZEUS
|
2010-06-29
| 23.690001 | 24.18 | 23.15 | 23.23 | 167,800 | 21.131413 |
ZEUS
|
2010-06-30
| 23.299999 | 23.879999 | 22.889999 | 22.969999 | 99,400 | 20.894901 |
ZEUS
|
2010-07-01
| 22.92 | 23.389999 | 22.1 | 22.49 | 89,500 | 20.458263 |
ZEUS
|
2010-07-02
| 22.67 | 22.67 | 22.02 | 22.360001 | 53,600 | 20.340006 |
ZEUS
|
2010-07-06
| 22.870001 | 23.469999 | 22.120001 | 22.41 | 85,300 | 20.385496 |
ZEUS
|
2010-07-07
| 22.57 | 23.120001 | 22.120001 | 23.110001 | 92,200 | 21.022251 |
ZEUS
|
2010-07-08
| 23.530001 | 23.870001 | 22.99 | 23.83 | 106,000 | 21.677204 |
ZEUS
|
2010-07-09
| 23.709999 | 25.200001 | 23.450001 | 25.18 | 113,200 | 22.905251 |
ZEUS
|
2010-07-12
| 25.07 | 25.07 | 23.639999 | 23.780001 | 72,300 | 21.631725 |
ZEUS
|
2010-07-13
| 24.290001 | 24.780001 | 23.93 | 24.690001 | 72,000 | 22.459515 |
ZEUS
|
2010-07-14
| 24.43 | 24.76 | 24.049999 | 24.219999 | 76,900 | 22.031967 |
ZEUS
|
2010-07-15
| 24.190001 | 24.23 | 23.299999 | 23.57 | 48,000 | 21.440691 |
ZEUS
|
2010-07-16
| 23.26 | 23.41 | 22.59 | 22.82 | 94,000 | 20.75845 |
ZEUS
|
2010-07-19
| 22.809999 | 23.48 | 22.469999 | 23.389999 | 113,100 | 21.276958 |
ZEUS
|
2010-07-20
| 22.91 | 24.77 | 22.76 | 24.67 | 112,300 | 22.441324 |
ZEUS
|
2010-07-21
| 24.950001 | 25.42 | 23.639999 | 23.67 | 54,900 | 21.53166 |
ZEUS
|
2010-07-22
| 24.059999 | 25.280001 | 24.059999 | 25.18 | 62,500 | 22.905251 |
ZEUS
|
2010-07-23
| 24.969999 | 25.879999 | 24.969999 | 25.82 | 77,700 | 23.487427 |
ZEUS
|
2010-07-26
| 25.76 | 26.32 | 25.540001 | 26.09 | 60,500 | 23.733038 |
ZEUS
|
2010-07-27
| 26.24 | 26.33 | 25.74 | 26.15 | 118,700 | 23.787624 |
ZEUS
|
2010-07-28
| 25.98 | 26.139999 | 25.209999 | 25.440001 | 101,000 | 23.141766 |
ZEUS
|
2010-07-29
| 25.620001 | 26.049999 | 25.16 | 25.76 | 80,800 | 23.432852 |
ZEUS
|
2010-07-30
| 25.23 | 26.120001 | 25.23 | 25.43 | 67,500 | 23.132664 |
ZEUS
|
2010-08-02
| 26 | 26.41 | 25.610001 | 26.15 | 57,900 | 23.787624 |
ZEUS
|
2010-08-03
| 25.969999 | 26.41 | 25.65 | 25.75 | 59,400 | 23.423748 |
ZEUS
|
2010-08-04
| 25.969999 | 26.219999 | 25.629999 | 25.940001 | 58,100 | 23.596588 |
ZEUS
|
2010-08-05
| 25.5 | 25.690001 | 24.73 | 25 | 61,700 | 22.741512 |
ZEUS
|
2010-08-06
| 24.43 | 24.66 | 23.9 | 24.610001 | 149,400 | 22.386744 |
ZEUS
|
2010-08-09
| 24.01 | 24.34 | 24 | 24.059999 | 117,900 | 21.886429 |
ZEUS
|
2010-08-10
| 23.6 | 24.530001 | 23.57 | 24.27 | 120,200 | 22.077463 |
ZEUS
|
2010-08-11
| 23.459999 | 23.74 | 22.42 | 22.469999 | 191,000 | 20.440071 |
ZEUS
|
2010-08-12
| 21.879999 | 22.790001 | 21.73 | 22.27 | 105,700 | 20.258131 |
ZEUS
|
2010-08-13
| 22.120001 | 22.629999 | 21.77 | 21.84 | 80,700 | 19.866983 |
ZEUS
|
2010-08-16
| 21.73 | 22.709999 | 21.41 | 22.389999 | 63,600 | 20.367294 |
ZEUS
|
2010-08-17
| 22.77 | 23.309999 | 22.49 | 23.02 | 127,400 | 20.94038 |
ZEUS
|
2010-08-18
| 23.09 | 24.190001 | 22.610001 | 23.969999 | 119,300 | 21.80456 |
ZEUS
|
2010-08-19
| 23.91 | 24.32 | 22.65 | 22.77 | 148,100 | 20.712971 |
ZEUS
|
2010-08-20
| 22.6 | 22.67 | 21.860001 | 22.620001 | 66,900 | 20.576525 |
ZEUS
|
2010-08-23
| 22.870001 | 23.049999 | 21.48 | 21.49 | 132,300 | 19.548603 |
ZEUS
|
2010-08-24
| 21.219999 | 21.6 | 20.780001 | 21.120001 | 132,900 | 19.212029 |
ZEUS
|
2010-08-25
| 20.969999 | 21.16 | 20.18 | 20.76 | 106,900 | 18.884552 |
ZEUS
|
2010-08-26
| 20.940001 | 21.299999 | 20.51 | 20.57 | 53,700 | 18.711714 |
ZEUS
|
2010-08-27
| 20.799999 | 22.459999 | 20.799999 | 22.370001 | 89,800 | 20.349104 |
ZEUS
|
2010-08-30
| 22.16 | 22.530001 | 21.27 | 21.309999 | 53,000 | 19.402203 |
ZEUS
|
2010-08-31
| 21.35 | 22.49 | 21.35 | 22.040001 | 121,800 | 20.066856 |
ZEUS
|
2010-09-01
| 22.51 | 23.049999 | 22.49 | 23.040001 | 93,300 | 20.977327 |
ZEUS
|
2010-09-02
| 23.08 | 23.35 | 22.76 | 23.26 | 45,800 | 21.177631 |
ZEUS
|
2010-09-03
| 23.66 | 24.030001 | 23.299999 | 23.48 | 52,300 | 21.377941 |
ZEUS
|
2010-09-07
| 23.32 | 23.629999 | 23.25 | 23.32 | 53,500 | 21.232267 |
ZEUS
|
2010-09-08
| 23.299999 | 23.99 | 23.25 | 23.41 | 74,900 | 21.314201 |
ZEUS
|
2010-09-09
| 23.790001 | 23.940001 | 22.5 | 22.690001 | 38,300 | 20.658667 |
ZEUS
|
2010-09-10
| 22.700001 | 23.17 | 22.290001 | 22.98 | 67,800 | 20.922703 |
ZEUS
|
2010-09-13
| 23.23 | 23.84 | 23.17 | 23.559999 | 36,700 | 21.450773 |
ZEUS
|
2010-09-14
| 23.65 | 23.65 | 22.809999 | 22.82 | 51,000 | 20.777027 |
ZEUS
|
2010-09-15
| 22.66 | 22.99 | 22.33 | 22.49 | 44,900 | 20.47657 |
ZEUS
|
2010-09-16
| 22.370001 | 22.559999 | 21.84 | 22.1 | 35,900 | 20.121485 |
ZEUS
|
2010-09-17
| 22.43 | 22.5 | 21.84 | 22.190001 | 67,500 | 20.203426 |
ZEUS
|
2010-09-20
| 22.299999 | 23.290001 | 21.950001 | 23.25 | 63,900 | 21.168531 |
ZEUS
|
2010-09-21
| 23.15 | 23.58 | 22.639999 | 22.76 | 68,200 | 20.722393 |
ZEUS
|
2010-09-22
| 22.58 | 23.040001 | 21.84 | 22.219999 | 55,900 | 20.230743 |
ZEUS
|
2010-09-23
| 21.93 | 22.4 | 21.549999 | 21.790001 | 60,000 | 19.839231 |
ZEUS
|
2010-09-24
| 22.280001 | 22.950001 | 21.860001 | 22.790001 | 66,500 | 20.749716 |
ZEUS
|
2010-09-27
| 22.860001 | 22.860001 | 22.35 | 22.4 | 28,700 | 20.394627 |
ZEUS
|
2010-09-28
| 22.549999 | 22.879999 | 21.889999 | 22.799999 | 57,800 | 20.758818 |
ZEUS
|
2010-09-29
| 22.73 | 23.389999 | 22.6 | 23.209999 | 46,300 | 21.132109 |
ZEUS
|
2010-09-30
| 23.42 | 23.52 | 22.66 | 22.99 | 49,300 | 20.931812 |
ZEUS
|
2010-10-01
| 23.33 | 23.52 | 23 | 23.129999 | 41,800 | 21.059273 |
ZEUS
|
2010-10-04
| 23.110001 | 23.219999 | 22.860001 | 23.129999 | 51,500 | 21.059273 |
ZEUS
|
2010-10-05
| 23.379999 | 24.200001 | 23.290001 | 23.940001 | 40,500 | 21.796762 |
ZEUS
|
2010-10-06
| 23.950001 | 24.4 | 23.82 | 24.27 | 37,900 | 22.097219 |
ZEUS
|
2010-10-07
| 24.5 | 24.5 | 23.309999 | 23.459999 | 39,000 | 21.359734 |
ZEUS
|
2010-10-08
| 23.540001 | 24.91 | 23.540001 | 24.83 | 89,900 | 22.607075 |
ZEUS
|
2010-10-11
| 24.74 | 25.360001 | 24.620001 | 24.709999 | 55,400 | 22.497826 |
ZEUS
|
2010-10-12
| 24.559999 | 24.809999 | 23.99 | 24.639999 | 27,300 | 22.434086 |
ZEUS
|
2010-10-13
| 24.82 | 26.24 | 24.82 | 25.74 | 74,400 | 23.435614 |
ZEUS
|
2010-10-14
| 25.74 | 26.16 | 24.940001 | 25.540001 | 46,500 | 23.253517 |
ZEUS
|
2010-10-15
| 26.02 | 26.18 | 24.959999 | 25.139999 | 56,600 | 22.889326 |
ZEUS
|
2010-10-18
| 25.290001 | 25.33 | 24.690001 | 24.940001 | 48,800 | 22.70723 |
ZEUS
|
2010-10-19
| 24.530001 | 24.559999 | 23.370001 | 23.559999 | 82,500 | 21.450773 |
ZEUS
|
2010-10-20
| 23.75 | 24.27 | 23.73 | 24.01 | 63,800 | 21.860487 |
ZEUS
|
2010-10-21
| 23.5 | 23.5 | 22.18 | 22.4 | 218,200 | 20.394627 |
ZEUS
|
2010-10-22
| 22.67 | 22.879999 | 22.43 | 22.73 | 62,200 | 20.695078 |
ZEUS
|
2010-10-25
| 23.18 | 23.52 | 22.809999 | 22.969999 | 44,300 | 20.913597 |
ZEUS
|
2010-10-26
| 22.620001 | 23.110001 | 22.389999 | 22.85 | 49,400 | 20.804344 |
ZEUS
|
2010-10-27
| 22.68 | 22.73 | 21.77 | 22.110001 | 86,300 | 20.130596 |
ZEUS
|
2010-10-28
| 22.4 | 22.41 | 21.5 | 21.540001 | 81,200 | 19.611628 |
ZEUS
|
2010-10-29
| 21.41 | 22.530001 | 21.41 | 22.42 | 41,300 | 20.412838 |
ZEUS
|
2010-11-01
| 22.59 | 22.969999 | 21.629999 | 22.07 | 74,900 | 20.094173 |
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.