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
|
2012-01-11
| 23.4 | 24.360001 | 23.309999 | 24.33 | 77,500 | 22.246471 |
ZEUS
|
2012-01-12
| 24.559999 | 24.719999 | 23.719999 | 24.58 | 35,800 | 22.47506 |
ZEUS
|
2012-01-13
| 24.139999 | 24.35 | 23.4 | 23.790001 | 30,300 | 21.752716 |
ZEUS
|
2012-01-17
| 24.200001 | 24.51 | 23.76 | 24.360001 | 57,600 | 22.273899 |
ZEUS
|
2012-01-18
| 24.33 | 25.120001 | 24.08 | 25.1 | 84,600 | 22.950541 |
ZEUS
|
2012-01-19
| 25.219999 | 25.27 | 24.82 | 25.17 | 63,700 | 23.01454 |
ZEUS
|
2012-01-20
| 25.01 | 25.26 | 24.85 | 25.07 | 41,900 | 22.923107 |
ZEUS
|
2012-01-23
| 25.09 | 25.469999 | 24.709999 | 25.15 | 48,400 | 22.996258 |
ZEUS
|
2012-01-24
| 24.83 | 25.559999 | 24.629999 | 25.49 | 34,200 | 23.30714 |
ZEUS
|
2012-01-25
| 25.49 | 25.799999 | 24.83 | 25.629999 | 57,100 | 23.435146 |
ZEUS
|
2012-01-26
| 25.799999 | 26.01 | 25.34 | 25.870001 | 78,600 | 23.654596 |
ZEUS
|
2012-01-27
| 25.65 | 27.01 | 25.65 | 26.74 | 78,200 | 24.450085 |
ZEUS
|
2012-01-30
| 26.459999 | 26.780001 | 25.870001 | 25.950001 | 39,800 | 23.727745 |
ZEUS
|
2012-01-31
| 26.26 | 26.34 | 25.459999 | 25.84 | 32,400 | 23.627169 |
ZEUS
|
2012-02-01
| 26.26 | 27.030001 | 25.92 | 26.57 | 68,200 | 24.294653 |
ZEUS
|
2012-02-02
| 26.57 | 27.57 | 26.4 | 26.66 | 71,300 | 24.376944 |
ZEUS
|
2012-02-03
| 27.4 | 28.309999 | 27.040001 | 27.48 | 63,700 | 25.126726 |
ZEUS
|
2012-02-06
| 27.190001 | 27.5 | 26.66 | 26.83 | 46,000 | 24.532389 |
ZEUS
|
2012-02-07
| 26.84 | 27 | 26.4 | 26.52 | 38,800 | 24.248926 |
ZEUS
|
2012-02-08
| 26.709999 | 26.940001 | 26.040001 | 26.209999 | 43,900 | 23.965479 |
ZEUS
|
2012-02-09
| 26.389999 | 26.41 | 25.76 | 26.15 | 40,300 | 23.910614 |
ZEUS
|
2012-02-10
| 25.68 | 25.719999 | 24.65 | 24.940001 | 61,700 | 22.804235 |
ZEUS
|
2012-02-13
| 25.27 | 25.639999 | 24.75 | 25.59 | 44,400 | 23.398573 |
ZEUS
|
2012-02-14
| 25.34 | 25.58 | 24.629999 | 25.049999 | 49,200 | 22.904825 |
ZEUS
|
2012-02-15
| 25.33 | 25.33 | 24.219999 | 24.35 | 33,000 | 22.264759 |
ZEUS
|
2012-02-16
| 24.299999 | 26.049999 | 23.610001 | 25.92 | 61,700 | 23.700315 |
ZEUS
|
2012-02-17
| 26.08 | 26.43 | 25.43 | 25.82 | 33,400 | 23.608877 |
ZEUS
|
2012-02-21
| 26.059999 | 26.610001 | 25.370001 | 25.49 | 62,900 | 23.30714 |
ZEUS
|
2012-02-22
| 25.5 | 25.610001 | 24.530001 | 24.75 | 56,200 | 22.63051 |
ZEUS
|
2012-02-23
| 23.98 | 24.549999 | 23.26 | 24.459999 | 94,500 | 22.365351 |
ZEUS
|
2012-02-24
| 24.5 | 24.91 | 23.719999 | 23.780001 | 67,400 | 21.74357 |
ZEUS
|
2012-02-27
| 23.43 | 24.33 | 23.110001 | 23.860001 | 59,100 | 21.816725 |
ZEUS
|
2012-02-28
| 23.870001 | 24.809999 | 23.85 | 24.59 | 46,000 | 22.503071 |
ZEUS
|
2012-02-29
| 24.639999 | 25.48 | 23.42 | 23.440001 | 84,200 | 21.45067 |
ZEUS
|
2012-03-01
| 23.73 | 24.610001 | 23.34 | 23.709999 | 70,700 | 21.697762 |
ZEUS
|
2012-03-02
| 23.9 | 24.610001 | 23.4 | 23.52 | 79,500 | 21.523884 |
ZEUS
|
2012-03-05
| 23.49 | 23.809999 | 23.09 | 23.389999 | 99,900 | 21.404915 |
ZEUS
|
2012-03-06
| 22.99 | 23.190001 | 21.780001 | 21.780001 | 113,900 | 19.931559 |
ZEUS
|
2012-03-07
| 22.02 | 22.84 | 21.870001 | 22.83 | 81,100 | 20.892437 |
ZEUS
|
2012-03-08
| 23.049999 | 23.52 | 22.540001 | 23.27 | 51,500 | 21.295099 |
ZEUS
|
2012-03-09
| 23.26 | 24 | 23.209999 | 23.540001 | 42,500 | 21.542189 |
ZEUS
|
2012-03-12
| 23.48 | 23.9 | 23.18 | 23.68 | 45,800 | 21.670301 |
ZEUS
|
2012-03-13
| 23.92 | 25.17 | 23.77 | 24.91 | 78,600 | 22.795919 |
ZEUS
|
2012-03-14
| 24.950001 | 24.950001 | 23.959999 | 24.530001 | 161,700 | 22.448172 |
ZEUS
|
2012-03-15
| 24.68 | 24.93 | 24.110001 | 24.809999 | 68,700 | 22.704403 |
ZEUS
|
2012-03-16
| 24.809999 | 25 | 24.24 | 24.82 | 120,200 | 22.713549 |
ZEUS
|
2012-03-19
| 24.780001 | 25.860001 | 24.41 | 25.18 | 42,000 | 23.043001 |
ZEUS
|
2012-03-20
| 24.82 | 25.23 | 24.43 | 24.85 | 129,000 | 22.741007 |
ZEUS
|
2012-03-21
| 24.860001 | 25.139999 | 24.49 | 24.559999 | 140,400 | 22.47562 |
ZEUS
|
2012-03-22
| 24.379999 | 24.379999 | 23.370001 | 23.76 | 72,600 | 21.743513 |
ZEUS
|
2012-03-23
| 23.73 | 24.360001 | 23.43 | 24.360001 | 34,400 | 22.292593 |
ZEUS
|
2012-03-26
| 24.780001 | 24.959999 | 24.02 | 24.65 | 46,500 | 22.557983 |
ZEUS
|
2012-03-27
| 24.73 | 25.07 | 24.35 | 24.549999 | 34,300 | 22.466469 |
ZEUS
|
2012-03-28
| 24.52 | 24.52 | 23.4 | 24.190001 | 54,700 | 22.137014 |
ZEUS
|
2012-03-29
| 23.879999 | 23.879999 | 22.950001 | 23.51 | 89,600 | 21.514734 |
ZEUS
|
2012-03-30
| 23.68 | 24.02 | 23.290001 | 24 | 65,400 | 21.963142 |
ZEUS
|
2012-04-02
| 23.85 | 24.9 | 23.83 | 24.879999 | 95,500 | 22.768456 |
ZEUS
|
2012-04-03
| 24.91 | 25.02 | 23.98 | 24.26 | 76,500 | 22.201078 |
ZEUS
|
2012-04-04
| 23.75 | 23.879999 | 23.48 | 23.73 | 54,000 | 21.716063 |
ZEUS
|
2012-04-05
| 23.65 | 24.02 | 23.040001 | 23.25 | 43,500 | 21.276793 |
ZEUS
|
2012-04-09
| 22.559999 | 22.639999 | 21.940001 | 22.43 | 52,000 | 20.526388 |
ZEUS
|
2012-04-10
| 22.41 | 22.41 | 20.940001 | 21.41 | 68,400 | 19.592951 |
ZEUS
|
2012-04-11
| 21.790001 | 21.959999 | 21.23 | 21.92 | 41,100 | 20.059673 |
ZEUS
|
2012-04-12
| 22.01 | 22.809999 | 22.01 | 22.610001 | 28,600 | 20.691105 |
ZEUS
|
2012-04-13
| 22.5 | 22.65 | 22.01 | 22.15 | 78,000 | 20.270149 |
ZEUS
|
2012-04-16
| 22.389999 | 22.99 | 22.129999 | 22.73 | 56,300 | 20.80094 |
ZEUS
|
2012-04-17
| 23.09 | 23.889999 | 23 | 23.25 | 43,300 | 21.276793 |
ZEUS
|
2012-04-18
| 23.01 | 23.290001 | 22.790001 | 22.98 | 28,700 | 21.02972 |
ZEUS
|
2012-04-19
| 23 | 23 | 22.059999 | 22.24 | 25,200 | 20.35251 |
ZEUS
|
2012-04-20
| 22.6 | 22.870001 | 22.18 | 22.24 | 24,200 | 20.35251 |
ZEUS
|
2012-04-23
| 21.65 | 21.719999 | 21.059999 | 21.68 | 40,600 | 19.84004 |
ZEUS
|
2012-04-24
| 21.65 | 22.290001 | 21.370001 | 21.73 | 42,500 | 19.885798 |
ZEUS
|
2012-04-25
| 22.190001 | 22.35 | 21.969999 | 22.25 | 22,700 | 20.36166 |
ZEUS
|
2012-04-26
| 22.209999 | 22.389999 | 21.34 | 21.370001 | 99,200 | 19.55636 |
ZEUS
|
2012-04-27
| 21.48 | 21.85 | 21.030001 | 21.83 | 44,400 | 19.97731 |
ZEUS
|
2012-04-30
| 21.700001 | 21.879999 | 21 | 21.129999 | 64,000 | 19.33672 |
ZEUS
|
2012-05-01
| 21.25 | 21.940001 | 21.209999 | 21.219999 | 35,000 | 19.419083 |
ZEUS
|
2012-05-02
| 20.92 | 21.120001 | 20.530001 | 20.889999 | 53,200 | 19.117086 |
ZEUS
|
2012-05-03
| 20.75 | 20.75 | 19.82 | 20.15 | 39,000 | 18.439894 |
ZEUS
|
2012-05-04
| 20.040001 | 20.049999 | 19.65 | 19.65 | 55,300 | 17.982328 |
ZEUS
|
2012-05-07
| 19.549999 | 19.549999 | 18.99 | 19.23 | 64,000 | 17.597965 |
ZEUS
|
2012-05-08
| 19 | 19.02 | 18.1 | 18.91 | 125,800 | 17.30512 |
ZEUS
|
2012-05-09
| 18.58 | 19.690001 | 18.440001 | 19.110001 | 51,000 | 17.488152 |
ZEUS
|
2012-05-10
| 19.41 | 19.549999 | 18.82 | 19.059999 | 49,000 | 17.44239 |
ZEUS
|
2012-05-11
| 18.940001 | 19.190001 | 18.469999 | 18.82 | 36,400 | 17.222763 |
ZEUS
|
2012-05-14
| 18.620001 | 18.620001 | 18.219999 | 18.35 | 43,100 | 16.792652 |
ZEUS
|
2012-05-15
| 18.440001 | 18.58 | 18.110001 | 18.139999 | 41,000 | 16.600485 |
ZEUS
|
2012-05-16
| 18.34 | 18.58 | 17.74 | 17.879999 | 45,400 | 16.362535 |
ZEUS
|
2012-05-17
| 17.870001 | 17.870001 | 17.309999 | 17.33 | 43,800 | 15.85922 |
ZEUS
|
2012-05-18
| 17.42 | 17.65 | 17.049999 | 17.120001 | 64,300 | 15.667048 |
ZEUS
|
2012-05-21
| 17.26 | 17.450001 | 17 | 17.26 | 91,300 | 15.795168 |
ZEUS
|
2012-05-22
| 17.32 | 17.32 | 16.450001 | 16.690001 | 84,000 | 15.273536 |
ZEUS
|
2012-05-23
| 16.52 | 16.790001 | 16.219999 | 16.639999 | 83,000 | 15.227779 |
ZEUS
|
2012-05-24
| 17.040001 | 17.040001 | 16.35 | 16.66 | 127,900 | 15.246087 |
ZEUS
|
2012-05-25
| 16.65 | 16.879999 | 16.530001 | 16.780001 | 62,400 | 15.355901 |
ZEUS
|
2012-05-29
| 17.049999 | 17.33 | 16.73 | 17.17 | 73,800 | 15.712804 |
ZEUS
|
2012-05-30
| 16.99 | 17.379999 | 16.790001 | 16.92 | 93,400 | 15.502073 |
ZEUS
|
2012-05-31
| 16.950001 | 16.950001 | 16.43 | 16.58 | 121,300 | 15.190563 |
ZEUS
|
2012-06-01
| 16.1 | 16.469999 | 16 | 16.25 | 66,100 | 14.888223 |
ZEUS
|
2012-06-04
| 16.4 | 16.98 | 15.89 | 16.43 | 109,800 | 15.053136 |
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.