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
|
2010-11-02
| 22.450001 | 23.09 | 22.370001 | 22.950001 | 57,400 | 20.895384 |
ZEUS
|
2010-11-03
| 23.059999 | 23.379999 | 22.299999 | 22.440001 | 57,800 | 20.431051 |
ZEUS
|
2010-11-04
| 23.18 | 24.66 | 22.15 | 24.030001 | 94,100 | 21.878698 |
ZEUS
|
2010-11-05
| 24 | 24.030001 | 22.42 | 22.860001 | 99,000 | 20.813446 |
ZEUS
|
2010-11-08
| 22.73 | 23.059999 | 22.51 | 22.9 | 64,900 | 20.849867 |
ZEUS
|
2010-11-09
| 22.83 | 23.27 | 21.780001 | 22.07 | 83,100 | 20.094173 |
ZEUS
|
2010-11-10
| 22.299999 | 22.299999 | 21.549999 | 22.200001 | 50,500 | 20.212536 |
ZEUS
|
2010-11-11
| 21.959999 | 22.41 | 21.73 | 22.139999 | 64,400 | 20.157911 |
ZEUS
|
2010-11-12
| 21.82 | 22.040001 | 21.200001 | 21.25 | 59,000 | 19.347588 |
ZEUS
|
2010-11-15
| 21.360001 | 22.049999 | 21.16 | 21.85 | 53,100 | 19.893866 |
ZEUS
|
2010-11-16
| 21.549999 | 21.75 | 21.049999 | 21.35 | 64,400 | 19.438631 |
ZEUS
|
2010-11-17
| 21.459999 | 21.799999 | 21.17 | 21.639999 | 62,500 | 19.702667 |
ZEUS
|
2010-11-18
| 21.950001 | 22.360001 | 21.879999 | 22.139999 | 54,300 | 20.157911 |
ZEUS
|
2010-11-19
| 22.16 | 22.530001 | 22.07 | 22.469999 | 70,600 | 20.458363 |
ZEUS
|
2010-11-22
| 22.4 | 22.59 | 21.879999 | 22.49 | 36,200 | 20.47657 |
ZEUS
|
2010-11-23
| 22.110001 | 22.129999 | 21.68 | 21.74 | 45,600 | 19.793715 |
ZEUS
|
2010-11-24
| 22.23 | 22.26 | 21.85 | 22.24 | 35,800 | 20.248945 |
ZEUS
|
2010-11-26
| 22.02 | 22.1 | 21.76 | 21.76 | 11,200 | 19.811922 |
ZEUS
|
2010-11-29
| 21.629999 | 21.629999 | 21.08 | 21.43 | 102,100 | 19.529417 |
ZEUS
|
2010-11-30
| 21.219999 | 21.26 | 20.91 | 21.040001 | 100,400 | 19.174006 |
ZEUS
|
2010-12-01
| 21.530001 | 21.700001 | 21.42 | 21.57 | 143,300 | 19.657005 |
ZEUS
|
2010-12-02
| 21.75 | 23.35 | 21.74 | 23.209999 | 293,800 | 21.151546 |
ZEUS
|
2010-12-03
| 23.01 | 23.889999 | 22.139999 | 23.809999 | 63,200 | 21.698339 |
ZEUS
|
2010-12-06
| 23.709999 | 24.33 | 23.58 | 24.24 | 81,600 | 22.090202 |
ZEUS
|
2010-12-07
| 24.65 | 25.77 | 24.58 | 25.57 | 183,300 | 23.302242 |
ZEUS
|
2010-12-08
| 25.719999 | 25.780001 | 25.190001 | 25.200001 | 89,000 | 22.965063 |
ZEUS
|
2010-12-09
| 25.629999 | 25.629999 | 25.09 | 25.469999 | 51,800 | 23.211113 |
ZEUS
|
2010-12-10
| 25.59 | 26.51 | 25.379999 | 26.309999 | 45,900 | 23.976625 |
ZEUS
|
2010-12-13
| 26.42 | 26.969999 | 26.040001 | 26.17 | 50,000 | 23.849039 |
ZEUS
|
2010-12-14
| 26.360001 | 26.99 | 25.309999 | 25.48 | 85,400 | 23.220228 |
ZEUS
|
2010-12-15
| 25.35 | 25.959999 | 25.200001 | 25.200001 | 41,600 | 22.965063 |
ZEUS
|
2010-12-16
| 25.200001 | 25.950001 | 25.110001 | 25.48 | 51,200 | 23.220228 |
ZEUS
|
2010-12-17
| 25.440001 | 26.360001 | 25.43 | 26.200001 | 122,800 | 23.876379 |
ZEUS
|
2010-12-20
| 26.51 | 27.52 | 26.32 | 27.450001 | 80,300 | 25.01552 |
ZEUS
|
2010-12-21
| 27.67 | 28.059999 | 27.6 | 27.84 | 53,600 | 25.37093 |
ZEUS
|
2010-12-22
| 27.879999 | 28.209999 | 27.57 | 27.709999 | 33,100 | 25.252455 |
ZEUS
|
2010-12-23
| 27.93 | 28.07 | 27.139999 | 27.700001 | 102,600 | 25.243343 |
ZEUS
|
2010-12-27
| 27.66 | 28.15 | 27.5 | 27.940001 | 21,700 | 25.462059 |
ZEUS
|
2010-12-28
| 27.99 | 28.139999 | 27.59 | 27.719999 | 17,500 | 25.261566 |
ZEUS
|
2010-12-29
| 27.940001 | 28.6 | 27.85 | 28.469999 | 41,800 | 25.945053 |
ZEUS
|
2010-12-30
| 28.58 | 29.049999 | 28.51 | 28.860001 | 53,500 | 26.300467 |
ZEUS
|
2010-12-31
| 28.91 | 29.049999 | 28.59 | 28.68 | 47,900 | 26.136429 |
ZEUS
|
2011-01-03
| 29.129999 | 29.540001 | 28.879999 | 29.35 | 59,700 | 26.747011 |
ZEUS
|
2011-01-04
| 29.5 | 29.59 | 28.709999 | 29.280001 | 60,100 | 26.683218 |
ZEUS
|
2011-01-05
| 29.18 | 29.639999 | 28.93 | 29.51 | 68,700 | 26.892811 |
ZEUS
|
2011-01-06
| 29.030001 | 30.75 | 29.030001 | 30.68 | 106,500 | 27.959055 |
ZEUS
|
2011-01-07
| 30.65 | 30.73 | 27.370001 | 27.469999 | 222,500 | 25.033745 |
ZEUS
|
2011-01-10
| 27.26 | 28.110001 | 26.65 | 27.709999 | 120,000 | 25.252455 |
ZEUS
|
2011-01-11
| 27.959999 | 28.24 | 26.76 | 27.18 | 69,500 | 24.769468 |
ZEUS
|
2011-01-12
| 27.57 | 28.02 | 27.200001 | 27.629999 | 55,500 | 25.179558 |
ZEUS
|
2011-01-13
| 27.25 | 28.450001 | 27.25 | 28.07 | 60,100 | 25.580528 |
ZEUS
|
2011-01-14
| 27.99 | 28.469999 | 27.74 | 28.18 | 96,800 | 25.680771 |
ZEUS
|
2011-01-18
| 28.139999 | 28.65 | 28.040001 | 28.48 | 77,400 | 25.954166 |
ZEUS
|
2011-01-19
| 28.360001 | 28.360001 | 27.85 | 28.01 | 190,700 | 25.525846 |
ZEUS
|
2011-01-20
| 27.76 | 27.98 | 27.049999 | 27.18 | 144,900 | 24.769468 |
ZEUS
|
2011-01-21
| 27.549999 | 27.549999 | 25.870001 | 26.02 | 86,800 | 23.712339 |
ZEUS
|
2011-01-24
| 26.07 | 26.99 | 26.049999 | 26.719999 | 91,400 | 24.350258 |
ZEUS
|
2011-01-25
| 26.450001 | 27.27 | 26.450001 | 27.24 | 59,800 | 24.824139 |
ZEUS
|
2011-01-26
| 27.49 | 28.690001 | 27.200001 | 28.530001 | 83,800 | 25.999729 |
ZEUS
|
2011-01-27
| 28.57 | 28.690001 | 28.08 | 28.200001 | 36,200 | 25.699001 |
ZEUS
|
2011-01-28
| 28.09 | 28.309999 | 27.360001 | 27.389999 | 68,400 | 24.960844 |
ZEUS
|
2011-01-31
| 27.370001 | 28.059999 | 27.280001 | 27.370001 | 58,800 | 24.942612 |
ZEUS
|
2011-02-01
| 27.76 | 28.030001 | 27.34 | 27.93 | 42,400 | 25.452942 |
ZEUS
|
2011-02-02
| 27.879999 | 28.469999 | 27.690001 | 27.690001 | 19,900 | 25.234228 |
ZEUS
|
2011-02-03
| 27.73 | 27.92 | 27 | 27.74 | 18,900 | 25.279797 |
ZEUS
|
2011-02-04
| 27.85 | 28.040001 | 27.120001 | 27.450001 | 36,900 | 25.01552 |
ZEUS
|
2011-02-07
| 27.549999 | 28.030001 | 27.129999 | 27.780001 | 29,200 | 25.316246 |
ZEUS
|
2011-02-08
| 27.809999 | 28.290001 | 27.370001 | 28.290001 | 32,700 | 25.781021 |
ZEUS
|
2011-02-09
| 28.290001 | 28.549999 | 28 | 28.549999 | 44,400 | 26.017956 |
ZEUS
|
2011-02-10
| 28.200001 | 28.559999 | 28.200001 | 28.360001 | 62,700 | 25.844812 |
ZEUS
|
2011-02-11
| 28.25 | 28.25 | 27.309999 | 28.139999 | 158,500 | 25.644323 |
ZEUS
|
2011-02-14
| 28.309999 | 28.93 | 27.83 | 28.719999 | 33,800 | 26.172884 |
ZEUS
|
2011-02-15
| 28.6 | 28.969999 | 28.530001 | 28.77 | 42,800 | 26.218445 |
ZEUS
|
2011-02-16
| 29 | 30.07 | 28.98 | 29.9 | 67,600 | 27.24823 |
ZEUS
|
2011-02-17
| 29.84 | 30.610001 | 29.4 | 29.780001 | 118,700 | 27.138874 |
ZEUS
|
2011-02-18
| 30.049999 | 30.709999 | 29.549999 | 30.030001 | 121,600 | 27.366705 |
ZEUS
|
2011-02-22
| 29.59 | 29.98 | 28.68 | 29.26 | 87,600 | 26.664988 |
ZEUS
|
2011-02-23
| 29.299999 | 29.74 | 27.889999 | 28.1 | 155,300 | 25.607862 |
ZEUS
|
2011-02-24
| 27.309999 | 28.33 | 26.82 | 27.23 | 136,700 | 24.815022 |
ZEUS
|
2011-02-25
| 27.280001 | 27.34 | 26.25 | 27.33 | 90,600 | 24.924465 |
ZEUS
|
2011-02-28
| 27.5 | 27.5 | 26.629999 | 26.889999 | 82,700 | 24.523199 |
ZEUS
|
2011-03-01
| 27 | 27.190001 | 26.4 | 26.91 | 53,400 | 24.541433 |
ZEUS
|
2011-03-02
| 26.950001 | 27.5 | 26.92 | 27.440001 | 55,900 | 25.024784 |
ZEUS
|
2011-03-03
| 27.5 | 29.370001 | 27.48 | 29.35 | 120,500 | 26.766672 |
ZEUS
|
2011-03-04
| 29.4 | 29.709999 | 28.709999 | 29.32 | 59,900 | 26.739307 |
ZEUS
|
2011-03-07
| 29.450001 | 29.450001 | 28.42 | 28.6 | 68,500 | 26.082676 |
ZEUS
|
2011-03-08
| 28.629999 | 30.209999 | 28.110001 | 30.02 | 83,300 | 27.377697 |
ZEUS
|
2011-03-09
| 30.030001 | 30.030001 | 29.040001 | 29.73 | 78,800 | 27.11322 |
ZEUS
|
2011-03-10
| 29.1 | 29.18 | 28.4 | 28.65 | 125,800 | 26.128277 |
ZEUS
|
2011-03-11
| 28.33 | 29.219999 | 28.290001 | 28.860001 | 39,000 | 26.319799 |
ZEUS
|
2011-03-14
| 28.43 | 29.18 | 28.43 | 29.01 | 29,600 | 26.456593 |
ZEUS
|
2011-03-15
| 28.27 | 29.25 | 28.059999 | 28.73 | 71,000 | 26.201239 |
ZEUS
|
2011-03-16
| 28.65 | 29.030001 | 28.08 | 28.5 | 136,200 | 25.99148 |
ZEUS
|
2011-03-17
| 29.219999 | 29.35 | 28.700001 | 28.99 | 76,900 | 26.438362 |
ZEUS
|
2011-03-18
| 29.360001 | 29.59 | 28.98 | 29.57 | 75,300 | 26.967304 |
ZEUS
|
2011-03-21
| 30.01 | 30.459999 | 29.709999 | 30.26 | 46,600 | 27.596571 |
ZEUS
|
2011-03-22
| 30.25 | 30.75 | 30.040001 | 30.690001 | 62,600 | 27.988724 |
ZEUS
|
2011-03-23
| 30.65 | 31.110001 | 30.01 | 30.84 | 46,700 | 28.125521 |
ZEUS
|
2011-03-24
| 31.059999 | 32.080002 | 30.49 | 31.99 | 153,600 | 29.174299 |
ZEUS
|
2011-03-25
| 31.889999 | 32.369999 | 31.110001 | 31.18 | 62,500 | 28.435591 |
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.