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
|
2011-08-18
| 19.34 | 19.780001 | 18.52 | 18.780001 | 106,200 | 17.138632 |
ZEUS
|
2011-08-19
| 18.33 | 19.24 | 18.33 | 18.639999 | 63,300 | 17.01086 |
ZEUS
|
2011-08-22
| 19.290001 | 19.34 | 18.27 | 18.379999 | 49,300 | 16.773592 |
ZEUS
|
2011-08-23
| 18.370001 | 19.51 | 18.200001 | 19.41 | 80,600 | 17.71356 |
ZEUS
|
2011-08-24
| 19.32 | 19.65 | 18.940001 | 19.440001 | 47,700 | 17.74095 |
ZEUS
|
2011-08-25
| 19.67 | 19.75 | 18.700001 | 18.889999 | 34,900 | 17.239017 |
ZEUS
|
2011-08-26
| 18.629999 | 19.41 | 18.4 | 19.24 | 44,600 | 17.558422 |
ZEUS
|
2011-08-29
| 19.58 | 20.4 | 19.25 | 20.26 | 74,600 | 18.489275 |
ZEUS
|
2011-08-30
| 20.129999 | 20.84 | 19.75 | 20.48 | 79,600 | 18.708509 |
ZEUS
|
2011-08-31
| 20.709999 | 20.98 | 20.08 | 20.719999 | 144,600 | 18.927761 |
ZEUS
|
2011-09-01
| 20.67 | 20.889999 | 19.57 | 19.92 | 59,600 | 18.196962 |
ZEUS
|
2011-09-02
| 19.530001 | 19.790001 | 18.860001 | 18.98 | 87,000 | 17.338264 |
ZEUS
|
2011-09-06
| 18.299999 | 18.709999 | 17.709999 | 18.66 | 55,100 | 17.04594 |
ZEUS
|
2011-09-07
| 19.09 | 19.5 | 18.75 | 19.389999 | 48,500 | 17.712807 |
ZEUS
|
2011-09-08
| 19.18 | 19.42 | 18.35 | 18.93 | 55,700 | 17.292591 |
ZEUS
|
2011-09-09
| 18.57 | 18.610001 | 17.690001 | 18.16 | 52,300 | 16.589191 |
ZEUS
|
2011-09-12
| 17.709999 | 18.379999 | 17.6 | 18.01 | 52,000 | 16.452171 |
ZEUS
|
2011-09-13
| 18.16 | 18.84 | 18.040001 | 18.43 | 67,900 | 16.835848 |
ZEUS
|
2011-09-14
| 18.75 | 20.17 | 18.48 | 19.530001 | 101,000 | 17.840693 |
ZEUS
|
2011-09-15
| 19.809999 | 20.360001 | 19.16 | 20 | 73,800 | 18.270039 |
ZEUS
|
2011-09-16
| 20.200001 | 20.66 | 19.6 | 19.860001 | 69,300 | 18.142147 |
ZEUS
|
2011-09-19
| 19.34 | 19.6 | 18.85 | 19.42 | 38,000 | 17.7402 |
ZEUS
|
2011-09-20
| 19.51 | 19.58 | 18.290001 | 18.32 | 41,400 | 16.735352 |
ZEUS
|
2011-09-21
| 18.26 | 18.49 | 17.049999 | 17.129999 | 53,500 | 15.648288 |
ZEUS
|
2011-09-22
| 16.389999 | 17.030001 | 15.82 | 16.42 | 95,100 | 14.999701 |
ZEUS
|
2011-09-23
| 16.4 | 16.809999 | 16.110001 | 16.75 | 81,800 | 15.301152 |
ZEUS
|
2011-09-26
| 17.07 | 17.290001 | 16.18 | 17.219999 | 52,000 | 15.730491 |
ZEUS
|
2011-09-27
| 17.83 | 18.76 | 16.969999 | 17.91 | 65,300 | 16.360819 |
ZEUS
|
2011-09-28
| 17.889999 | 18.41 | 16.379999 | 16.49 | 46,900 | 15.063643 |
ZEUS
|
2011-09-29
| 17.07 | 17.530001 | 16.5 | 17.02 | 43,900 | 15.547798 |
ZEUS
|
2011-09-30
| 16.610001 | 17.219999 | 16.49 | 16.940001 | 75,500 | 15.474723 |
ZEUS
|
2011-10-03
| 16.690001 | 17.120001 | 15.2 | 15.2 | 88,400 | 13.885225 |
ZEUS
|
2011-10-04
| 15 | 15.95 | 14.58 | 15.9 | 94,000 | 14.524675 |
ZEUS
|
2011-10-05
| 15.84 | 16.57 | 15.51 | 16.23 | 45,100 | 14.82613 |
ZEUS
|
2011-10-06
| 16.25 | 17.870001 | 16.25 | 17.700001 | 57,800 | 16.168991 |
ZEUS
|
2011-10-07
| 17.76 | 17.99 | 16.16 | 16.68 | 75,100 | 15.237212 |
ZEUS
|
2011-10-10
| 17.08 | 17.709999 | 16.709999 | 17.700001 | 47,100 | 16.168991 |
ZEUS
|
2011-10-11
| 17.43 | 18.25 | 17.4 | 18.15 | 37,100 | 16.580061 |
ZEUS
|
2011-10-12
| 18.35 | 19.49 | 18.35 | 19.110001 | 54,100 | 17.457022 |
ZEUS
|
2011-10-13
| 19.02 | 19.42 | 18.280001 | 18.75 | 27,400 | 17.128166 |
ZEUS
|
2011-10-14
| 19.129999 | 19.940001 | 18.889999 | 19.4 | 44,900 | 17.721937 |
ZEUS
|
2011-10-17
| 19.24 | 19.639999 | 17.950001 | 18.01 | 41,600 | 16.452171 |
ZEUS
|
2011-10-18
| 18.1 | 19.280001 | 17.42 | 19.08 | 43,800 | 17.429619 |
ZEUS
|
2011-10-19
| 18.959999 | 18.959999 | 18.34 | 18.49 | 65,400 | 16.890646 |
ZEUS
|
2011-10-20
| 18.42 | 18.59 | 17.65 | 18.4 | 50,900 | 16.808432 |
ZEUS
|
2011-10-21
| 18.83 | 18.83 | 17.9 | 18.389999 | 72,500 | 16.799295 |
ZEUS
|
2011-10-24
| 18.34 | 19.860001 | 18.34 | 19.66 | 66,400 | 17.959444 |
ZEUS
|
2011-10-25
| 19.450001 | 19.66 | 18.879999 | 18.879999 | 34,100 | 17.246916 |
ZEUS
|
2011-10-26
| 19.370001 | 20.040001 | 18.620001 | 19.780001 | 40,500 | 18.069069 |
ZEUS
|
2011-10-27
| 20.75 | 22.41 | 20.26 | 22.25 | 91,900 | 20.325403 |
ZEUS
|
2011-10-28
| 21.99 | 22.709999 | 21.129999 | 21.799999 | 92,200 | 19.914335 |
ZEUS
|
2011-10-31
| 21.42 | 21.690001 | 20.450001 | 20.450001 | 57,800 | 18.681107 |
ZEUS
|
2011-11-01
| 19.469999 | 20.27 | 19.33 | 19.83 | 49,200 | 18.114742 |
ZEUS
|
2011-11-02
| 20.469999 | 20.799999 | 20.059999 | 20.549999 | 41,000 | 18.772457 |
ZEUS
|
2011-11-03
| 20.959999 | 21.889999 | 20.43 | 21.83 | 62,100 | 19.941736 |
ZEUS
|
2011-11-04
| 22.4 | 22.719999 | 21.32 | 22.620001 | 72,600 | 20.663416 |
ZEUS
|
2011-11-07
| 22.790001 | 22.790001 | 21.389999 | 22.059999 | 52,900 | 20.151852 |
ZEUS
|
2011-11-08
| 22.27 | 23.049999 | 22 | 22.84 | 52,800 | 20.864376 |
ZEUS
|
2011-11-09
| 21.940001 | 22.34 | 20.799999 | 20.83 | 116,000 | 19.028234 |
ZEUS
|
2011-11-10
| 21.530001 | 21.889999 | 20.9 | 21.74 | 60,400 | 19.859529 |
ZEUS
|
2011-11-11
| 22.17 | 23.08 | 22.17 | 22.799999 | 57,400 | 20.827839 |
ZEUS
|
2011-11-14
| 22.73 | 23.120001 | 22.26 | 22.389999 | 32,700 | 20.453308 |
ZEUS
|
2011-11-15
| 22.4 | 23.33 | 22.26 | 23.09 | 69,000 | 21.092756 |
ZEUS
|
2011-11-16
| 22.74 | 23.43 | 22.18 | 22.32 | 64,900 | 20.389364 |
ZEUS
|
2011-11-17
| 22.42 | 23.15 | 21.26 | 21.469999 | 140,900 | 19.612883 |
ZEUS
|
2011-11-18
| 21.629999 | 22.57 | 21.01 | 22.379999 | 89,000 | 20.444172 |
ZEUS
|
2011-11-21
| 22.049999 | 22.23 | 21.639999 | 21.889999 | 30,900 | 19.996552 |
ZEUS
|
2011-11-22
| 21.940001 | 21.950001 | 20.860001 | 20.92 | 45,100 | 19.110455 |
ZEUS
|
2011-11-23
| 20.549999 | 20.59 | 19.629999 | 19.870001 | 53,000 | 18.151281 |
ZEUS
|
2011-11-25
| 19.68 | 19.940001 | 19.26 | 19.26 | 19,200 | 17.594046 |
ZEUS
|
2011-11-28
| 20.049999 | 21.23 | 19.969999 | 21.209999 | 48,200 | 19.37537 |
ZEUS
|
2011-11-29
| 21.23 | 21.4 | 20.91 | 21.200001 | 20,800 | 19.38452 |
ZEUS
|
2011-11-30
| 22.379999 | 23.780001 | 22.059999 | 23.74 | 113,900 | 21.706999 |
ZEUS
|
2011-12-01
| 23.51 | 23.610001 | 22.299999 | 22.83 | 79,200 | 20.874929 |
ZEUS
|
2011-12-02
| 23.24 | 24.040001 | 23.24 | 23.82 | 86,100 | 21.780149 |
ZEUS
|
2011-12-05
| 24.5 | 25.33 | 24.42 | 25.26 | 138,800 | 23.096834 |
ZEUS
|
2011-12-06
| 25.41 | 25.58 | 24.9 | 25.51 | 84,400 | 23.32543 |
ZEUS
|
2011-12-07
| 25.299999 | 25.940001 | 24.709999 | 25.57 | 57,700 | 23.380289 |
ZEUS
|
2011-12-08
| 25.370001 | 25.370001 | 24 | 24.040001 | 52,000 | 21.98131 |
ZEUS
|
2011-12-09
| 24.280001 | 25.370001 | 24.280001 | 24.91 | 84,100 | 22.776808 |
ZEUS
|
2011-12-12
| 24.370001 | 24.370001 | 23.629999 | 24 | 62,700 | 21.944729 |
ZEUS
|
2011-12-13
| 24.15 | 24.809999 | 22.940001 | 23.190001 | 62,900 | 21.2041 |
ZEUS
|
2011-12-14
| 22.85 | 23.16 | 22.030001 | 22.51 | 117,100 | 20.582329 |
ZEUS
|
2011-12-15
| 23.049999 | 23.190001 | 22.360001 | 23 | 92,900 | 21.030363 |
ZEUS
|
2011-12-16
| 23.290001 | 24.25 | 23.110001 | 24.139999 | 110,000 | 22.072744 |
ZEUS
|
2011-12-19
| 24.42 | 24.57 | 23.299999 | 23.360001 | 40,800 | 21.359547 |
ZEUS
|
2011-12-20
| 24.190001 | 24.91 | 24.110001 | 24.52 | 68,600 | 22.42021 |
ZEUS
|
2011-12-21
| 24.43 | 24.91 | 24.059999 | 24.91 | 39,900 | 22.776808 |
ZEUS
|
2011-12-22
| 24.99 | 25.799999 | 24.549999 | 25.200001 | 48,500 | 23.041969 |
ZEUS
|
2011-12-23
| 25.41 | 25.799999 | 24.82 | 25.610001 | 46,200 | 23.416868 |
ZEUS
|
2011-12-27
| 25.6 | 25.6 | 25.129999 | 25.299999 | 42,800 | 23.13341 |
ZEUS
|
2011-12-28
| 25.32 | 25.32 | 23.73 | 23.950001 | 60,400 | 21.899019 |
ZEUS
|
2011-12-29
| 23.879999 | 24.299999 | 23.459999 | 23.559999 | 69,700 | 21.54241 |
ZEUS
|
2011-12-30
| 23.59 | 24.040001 | 23.32 | 23.32 | 39,200 | 21.322968 |
ZEUS
|
2012-01-03
| 24.459999 | 25.559999 | 24.459999 | 25.549999 | 99,400 | 23.361998 |
ZEUS
|
2012-01-04
| 25.389999 | 25.860001 | 24.360001 | 24.459999 | 96,800 | 22.365351 |
ZEUS
|
2012-01-05
| 24.219999 | 24.440001 | 23.389999 | 24.389999 | 69,100 | 22.301336 |
ZEUS
|
2012-01-06
| 24.389999 | 24.5 | 23.530001 | 23.809999 | 89,800 | 21.771 |
ZEUS
|
2012-01-09
| 23.959999 | 24 | 23.299999 | 23.5 | 115,000 | 21.487551 |
ZEUS
|
2012-01-10
| 24.049999 | 24.190001 | 23.120001 | 23.370001 | 129,000 | 21.36869 |
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.