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
|
2011-03-28
| 30.68 | 31.860001 | 30.49 | 31.200001 | 54,600 | 28.453831 |
ZEUS
|
2011-03-29
| 31.219999 | 32.450001 | 31.030001 | 32.360001 | 59,700 | 29.51173 |
ZEUS
|
2011-03-30
| 32.740002 | 32.990002 | 32.200001 | 32.740002 | 36,300 | 29.858294 |
ZEUS
|
2011-03-31
| 32.75 | 33.209999 | 32.5 | 32.810001 | 33,100 | 29.922127 |
ZEUS
|
2011-04-01
| 33.080002 | 33.619999 | 32.310001 | 32.41 | 81,400 | 29.557333 |
ZEUS
|
2011-04-04
| 32.669998 | 33.439999 | 31.799999 | 33.330002 | 70,800 | 30.396357 |
ZEUS
|
2011-04-05
| 33.200001 | 34.759998 | 33.18 | 34.349998 | 75,100 | 31.326584 |
ZEUS
|
2011-04-06
| 34.380001 | 35 | 33.970001 | 34.889999 | 78,600 | 31.819056 |
ZEUS
|
2011-04-07
| 35 | 35 | 33.709999 | 33.790001 | 78,000 | 30.815876 |
ZEUS
|
2011-04-08
| 34.080002 | 34.27 | 32.740002 | 33.259998 | 57,700 | 30.332516 |
ZEUS
|
2011-04-11
| 33.09 | 33.400002 | 31.77 | 32.259998 | 87,200 | 29.420532 |
ZEUS
|
2011-04-12
| 31.950001 | 32.299999 | 31.52 | 32.009998 | 69,900 | 29.192535 |
ZEUS
|
2011-04-13
| 32.380001 | 32.380001 | 31.030001 | 31.629999 | 72,400 | 28.845982 |
ZEUS
|
2011-04-14
| 31.290001 | 31.790001 | 30.940001 | 31.129999 | 69,600 | 28.389994 |
ZEUS
|
2011-04-15
| 31.049999 | 31.299999 | 30.549999 | 31.040001 | 143,000 | 28.307922 |
ZEUS
|
2011-04-18
| 30.52 | 31.42 | 29.530001 | 30.540001 | 109,600 | 27.851925 |
ZEUS
|
2011-04-19
| 30.77 | 31.09 | 30.129999 | 30.559999 | 76,300 | 27.870163 |
ZEUS
|
2011-04-20
| 31.110001 | 31.24 | 30.26 | 30.709999 | 70,400 | 28.006968 |
ZEUS
|
2011-04-21
| 30.93 | 30.969999 | 30.48 | 30.860001 | 28,700 | 28.143764 |
ZEUS
|
2011-04-25
| 30.860001 | 31.129999 | 30.76 | 30.860001 | 49,700 | 28.143764 |
ZEUS
|
2011-04-26
| 30.98 | 31.32 | 30.67 | 31.02 | 45,900 | 28.289675 |
ZEUS
|
2011-04-27
| 31.16 | 31.370001 | 30.139999 | 30.290001 | 64,000 | 27.623934 |
ZEUS
|
2011-04-28
| 30.24 | 30.450001 | 30.049999 | 30.07 | 55,000 | 27.423294 |
ZEUS
|
2011-04-29
| 30.17 | 30.17 | 29.17 | 29.370001 | 67,000 | 26.784912 |
ZEUS
|
2011-05-02
| 29.549999 | 30.09 | 29.129999 | 29.129999 | 63,000 | 26.566027 |
ZEUS
|
2011-05-03
| 29.219999 | 29.49 | 28.43 | 28.77 | 39,000 | 26.237717 |
ZEUS
|
2011-05-04
| 28.74 | 28.74 | 27.83 | 27.85 | 36,600 | 25.398699 |
ZEUS
|
2011-05-05
| 27.700001 | 28.58 | 27 | 27.67 | 114,900 | 25.234535 |
ZEUS
|
2011-05-06
| 30.73 | 30.73 | 27.030001 | 27.77 | 306,600 | 25.325739 |
ZEUS
|
2011-05-09
| 28.01 | 30.07 | 28.01 | 29.68 | 207,000 | 27.067621 |
ZEUS
|
2011-05-10
| 29.809999 | 30 | 29.35 | 29.549999 | 150,800 | 26.94906 |
ZEUS
|
2011-05-11
| 29.52 | 29.68 | 28.809999 | 29.59 | 126,300 | 26.985542 |
ZEUS
|
2011-05-12
| 29.440001 | 29.700001 | 28.610001 | 29.57 | 127,400 | 26.967304 |
ZEUS
|
2011-05-13
| 29.66 | 29.9 | 28.43 | 28.73 | 52,000 | 26.201239 |
ZEUS
|
2011-05-16
| 28.889999 | 29.969999 | 28.57 | 28.58 | 91,900 | 26.064436 |
ZEUS
|
2011-05-17
| 28.459999 | 29.290001 | 28.25 | 29.040001 | 87,600 | 26.483948 |
ZEUS
|
2011-05-18
| 29.379999 | 30.639999 | 29.379999 | 29.91 | 111,500 | 27.277378 |
ZEUS
|
2011-05-19
| 30.83 | 31.51 | 30.280001 | 30.469999 | 125,000 | 27.788088 |
ZEUS
|
2011-05-20
| 30.299999 | 30.51 | 29.42 | 30.16 | 90,200 | 27.505371 |
ZEUS
|
2011-05-23
| 29.719999 | 30.02 | 28.360001 | 28.83 | 133,200 | 26.292433 |
ZEUS
|
2011-05-24
| 28.91 | 29.549999 | 28.34 | 28.34 | 72,900 | 25.845566 |
ZEUS
|
2011-05-25
| 28.120001 | 29.790001 | 28.01 | 29.51 | 147,600 | 26.912579 |
ZEUS
|
2011-05-26
| 29.51 | 29.610001 | 29.059999 | 29.530001 | 134,800 | 26.930819 |
ZEUS
|
2011-05-27
| 29.66 | 29.82 | 29.129999 | 29.370001 | 25,800 | 26.803059 |
ZEUS
|
2011-05-31
| 29.879999 | 30.139999 | 29.059999 | 29.32 | 95,800 | 26.757429 |
ZEUS
|
2011-06-01
| 29.27 | 29.309999 | 28.26 | 28.33 | 80,000 | 25.853956 |
ZEUS
|
2011-06-02
| 28.48 | 28.58 | 27.469999 | 27.719999 | 129,300 | 25.29727 |
ZEUS
|
2011-06-03
| 27.25 | 27.700001 | 26.9 | 27.120001 | 55,000 | 24.749706 |
ZEUS
|
2011-06-06
| 27.99 | 28.02 | 27.040001 | 27.27 | 116,100 | 24.886599 |
ZEUS
|
2011-06-07
| 27.639999 | 28.1 | 27.440001 | 27.709999 | 55,100 | 25.288145 |
ZEUS
|
2011-06-08
| 27.639999 | 28.059999 | 27.370001 | 27.5 | 81,600 | 25.096497 |
ZEUS
|
2011-06-09
| 27.549999 | 27.76 | 27.030001 | 27.120001 | 66,200 | 24.749706 |
ZEUS
|
2011-06-10
| 26.91 | 26.91 | 26.040001 | 26.120001 | 82,400 | 23.837112 |
ZEUS
|
2011-06-13
| 26.16 | 26.16 | 24.85 | 25.370001 | 142,800 | 23.15266 |
ZEUS
|
2011-06-14
| 25.82 | 26.299999 | 25.41 | 26 | 60,900 | 23.727594 |
ZEUS
|
2011-06-15
| 25.620001 | 25.940001 | 25.09 | 25.33 | 35,800 | 23.116161 |
ZEUS
|
2011-06-16
| 25.4 | 25.65 | 24.9 | 25.07 | 46,200 | 22.878883 |
ZEUS
|
2011-06-17
| 25.27 | 25.540001 | 24.9 | 25.129999 | 73,400 | 22.93363 |
ZEUS
|
2011-06-20
| 25 | 26 | 24.76 | 26 | 69,700 | 23.727594 |
ZEUS
|
2011-06-21
| 26.17 | 26.74 | 26.17 | 26.5 | 41,500 | 24.183903 |
ZEUS
|
2011-06-22
| 26.290001 | 26.549999 | 25.799999 | 26.01 | 73,900 | 23.736721 |
ZEUS
|
2011-06-23
| 25.66 | 26.110001 | 25.040001 | 26.01 | 43,800 | 23.736721 |
ZEUS
|
2011-06-24
| 26.1 | 26.32 | 25.709999 | 25.790001 | 132,100 | 23.535959 |
ZEUS
|
2011-06-27
| 25.780001 | 26.15 | 25.620001 | 26.07 | 45,800 | 23.791477 |
ZEUS
|
2011-06-28
| 26.190001 | 26.540001 | 26.110001 | 26.52 | 33,200 | 24.202148 |
ZEUS
|
2011-06-29
| 26.57 | 27.15 | 26.32 | 27.07 | 50,800 | 24.704086 |
ZEUS
|
2011-06-30
| 27.25 | 27.639999 | 27.209999 | 27.530001 | 37,000 | 25.123869 |
ZEUS
|
2011-07-01
| 27.559999 | 27.940001 | 27.360001 | 27.66 | 32,600 | 25.242519 |
ZEUS
|
2011-07-05
| 27.57 | 27.77 | 27.24 | 27.620001 | 25,000 | 25.206017 |
ZEUS
|
2011-07-06
| 27.52 | 27.52 | 26.84 | 27.049999 | 32,800 | 24.685833 |
ZEUS
|
2011-07-07
| 27.389999 | 27.66 | 26.969999 | 27.5 | 42,000 | 25.096497 |
ZEUS
|
2011-07-08
| 27.700001 | 27.83 | 26.690001 | 27.75 | 61,900 | 25.324648 |
ZEUS
|
2011-07-11
| 27.059999 | 27.540001 | 26.719999 | 26.809999 | 36,500 | 24.466801 |
ZEUS
|
2011-07-12
| 26.719999 | 27.360001 | 26.719999 | 26.889999 | 35,400 | 24.539816 |
ZEUS
|
2011-07-13
| 27.91 | 28.049999 | 26.959999 | 27.469999 | 27,900 | 25.069124 |
ZEUS
|
2011-07-14
| 28.02 | 28.049999 | 26.83 | 27.120001 | 48,800 | 24.749706 |
ZEUS
|
2011-07-15
| 27.26 | 27.75 | 27.09 | 27.27 | 43,900 | 24.886599 |
ZEUS
|
2011-07-18
| 27.309999 | 27.42 | 26.6 | 27.26 | 34,000 | 24.87748 |
ZEUS
|
2011-07-19
| 27.5 | 28.129999 | 27.5 | 28.049999 | 30,300 | 25.598434 |
ZEUS
|
2011-07-20
| 28.15 | 28.52 | 27.690001 | 27.889999 | 36,300 | 25.452415 |
ZEUS
|
2011-07-21
| 27.940001 | 28.6 | 27.940001 | 28.48 | 53,100 | 25.990845 |
ZEUS
|
2011-07-22
| 28.51 | 29.09 | 28.48 | 28.799999 | 48,500 | 26.282885 |
ZEUS
|
2011-07-25
| 28.5 | 29.18 | 27.780001 | 28.549999 | 60,600 | 26.054728 |
ZEUS
|
2011-07-26
| 28.67 | 29.209999 | 27.35 | 27.43 | 53,600 | 25.032616 |
ZEUS
|
2011-07-27
| 27.6 | 27.6 | 25.74 | 25.879999 | 62,800 | 23.618088 |
ZEUS
|
2011-07-28
| 25.950001 | 26.450001 | 25.75 | 25.799999 | 25,800 | 23.545069 |
ZEUS
|
2011-07-29
| 25.74 | 26.66 | 25.27 | 26.15 | 72,500 | 23.864489 |
ZEUS
|
2011-08-01
| 26.6 | 26.98 | 25.9 | 26.049999 | 56,900 | 23.773228 |
ZEUS
|
2011-08-02
| 25.809999 | 26.51 | 25.610001 | 25.639999 | 54,100 | 23.399067 |
ZEUS
|
2011-08-03
| 25.639999 | 25.639999 | 24.629999 | 25.23 | 47,300 | 23.024904 |
ZEUS
|
2011-08-04
| 24.139999 | 24.4 | 22.5 | 22.84 | 105,500 | 20.843781 |
ZEUS
|
2011-08-05
| 24.790001 | 24.9 | 21.76 | 22.58 | 93,500 | 20.606506 |
ZEUS
|
2011-08-08
| 21.780001 | 22.110001 | 19.82 | 19.82 | 115,700 | 18.087736 |
ZEUS
|
2011-08-09
| 20.459999 | 22.950001 | 18.57 | 20.73 | 144,400 | 18.918192 |
ZEUS
|
2011-08-10
| 20.24 | 20.700001 | 18.709999 | 18.85 | 141,800 | 17.202511 |
ZEUS
|
2011-08-11
| 18.799999 | 20.120001 | 18.5 | 19.85 | 99,300 | 18.11511 |
ZEUS
|
2011-08-12
| 20.16 | 20.74 | 19.65 | 20.59 | 61,100 | 18.790438 |
ZEUS
|
2011-08-15
| 20.92 | 21.41 | 20.57 | 21.059999 | 121,200 | 19.219349 |
ZEUS
|
2011-08-16
| 20.83 | 21.360001 | 20.25 | 20.35 | 90,600 | 18.571419 |
ZEUS
|
2011-08-17
| 20.66 | 20.74 | 19.82 | 20.120001 | 67,000 | 18.361515 |
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.