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
|
2013-03-25
| 23.790001 | 23.790001 | 23.389999 | 23.66 | 59,100 | 21.749491 |
ZEUS
|
2013-03-26
| 24.09 | 24.370001 | 23.91 | 24.309999 | 40,600 | 22.347002 |
ZEUS
|
2013-03-27
| 24.309999 | 24.790001 | 24.120001 | 24.58 | 46,000 | 22.5952 |
ZEUS
|
2013-03-28
| 24.5 | 24.5 | 23.719999 | 23.9 | 69,600 | 21.970108 |
ZEUS
|
2013-04-01
| 23.9 | 23.9 | 22.85 | 23.09 | 58,800 | 21.225515 |
ZEUS
|
2013-04-02
| 23.209999 | 24.040001 | 22.809999 | 22.93 | 99,500 | 21.078436 |
ZEUS
|
2013-04-03
| 22.870001 | 23.120001 | 22.27 | 22.370001 | 79,000 | 20.563648 |
ZEUS
|
2013-04-04
| 22.41 | 22.68 | 22.23 | 22.559999 | 33,500 | 20.738306 |
ZEUS
|
2013-04-05
| 22.01 | 22.620001 | 22 | 22.25 | 81,700 | 20.453346 |
ZEUS
|
2013-04-08
| 22.23 | 22.32 | 21.629999 | 21.889999 | 52,800 | 20.122406 |
ZEUS
|
2013-04-09
| 21.84 | 22.9 | 21.84 | 22.540001 | 66,900 | 20.719925 |
ZEUS
|
2013-04-10
| 22.540001 | 22.92 | 22.469999 | 22.83 | 31,000 | 20.986509 |
ZEUS
|
2013-04-11
| 22.799999 | 22.799999 | 22.27 | 22.59 | 26,400 | 20.76589 |
ZEUS
|
2013-04-12
| 22.07 | 22.379999 | 21.469999 | 21.889999 | 64,700 | 20.122406 |
ZEUS
|
2013-04-15
| 21.530001 | 21.709999 | 20.530001 | 20.870001 | 57,500 | 19.184778 |
ZEUS
|
2013-04-16
| 20.98 | 21.139999 | 20.26 | 20.48 | 55,700 | 18.826265 |
ZEUS
|
2013-04-17
| 20.200001 | 20.200001 | 19.84 | 20.08 | 61,600 | 18.458565 |
ZEUS
|
2013-04-18
| 20.02 | 20.49 | 19.85 | 19.969999 | 70,200 | 18.357452 |
ZEUS
|
2013-04-19
| 20.02 | 20.48 | 19.9 | 20 | 71,000 | 18.385031 |
ZEUS
|
2013-04-22
| 20.02 | 20.059999 | 19.540001 | 19.93 | 42,800 | 18.320681 |
ZEUS
|
2013-04-23
| 20 | 20.59 | 19.83 | 19.879999 | 101,100 | 18.274712 |
ZEUS
|
2013-04-24
| 19.85 | 20.93 | 19.85 | 20.9 | 28,600 | 19.212357 |
ZEUS
|
2013-04-25
| 20.98 | 21.27 | 20.18 | 20.18 | 34,700 | 18.550495 |
ZEUS
|
2013-04-26
| 20 | 20.18 | 19.790001 | 19.93 | 49,500 | 18.320681 |
ZEUS
|
2013-04-29
| 20.1 | 20.41 | 19.76 | 20.16 | 27,800 | 18.532103 |
ZEUS
|
2013-04-30
| 20.26 | 20.49 | 19.92 | 20 | 46,100 | 18.385031 |
ZEUS
|
2013-05-01
| 19.91 | 20.27 | 19.540001 | 19.85 | 51,000 | 18.247137 |
ZEUS
|
2013-05-02
| 19.91 | 20.68 | 19.74 | 19.75 | 69,900 | 18.155226 |
ZEUS
|
2013-05-03
| 20.4 | 22.98 | 20.4 | 22.32 | 95,400 | 20.517691 |
ZEUS
|
2013-05-06
| 22.299999 | 22.700001 | 22.120001 | 22.440001 | 57,900 | 20.627996 |
ZEUS
|
2013-05-07
| 22.940001 | 25.1 | 22.940001 | 23.799999 | 161,400 | 21.878183 |
ZEUS
|
2013-05-08
| 23.799999 | 23.889999 | 22.9 | 23.34 | 73,600 | 21.455324 |
ZEUS
|
2013-05-09
| 23.16 | 23.67 | 22.700001 | 23.09 | 37,700 | 21.225515 |
ZEUS
|
2013-05-10
| 23.290001 | 24.870001 | 23.290001 | 24.780001 | 35,700 | 22.779043 |
ZEUS
|
2013-05-13
| 24.6 | 24.74 | 23.889999 | 24.139999 | 42,200 | 22.190727 |
ZEUS
|
2013-05-14
| 24.33 | 24.870001 | 24.09 | 24.25 | 58,100 | 22.291849 |
ZEUS
|
2013-05-15
| 24.24 | 24.25 | 23.5 | 24.16 | 46,000 | 22.209114 |
ZEUS
|
2013-05-16
| 24.040001 | 24.48 | 23.549999 | 23.969999 | 55,700 | 22.034452 |
ZEUS
|
2013-05-17
| 24 | 24.98 | 23.84 | 24.98 | 44,700 | 22.962902 |
ZEUS
|
2013-05-20
| 24.98 | 25.25 | 24.5 | 25.15 | 43,600 | 23.119177 |
ZEUS
|
2013-05-21
| 25.15 | 25.379999 | 24.84 | 25.23 | 33,800 | 23.192717 |
ZEUS
|
2013-05-22
| 25.4 | 25.959999 | 24.9 | 25.17 | 54,700 | 23.137564 |
ZEUS
|
2013-05-23
| 24.98 | 25.620001 | 24.82 | 25.5 | 31,000 | 23.440908 |
ZEUS
|
2013-05-24
| 25.25 | 25.959999 | 25.25 | 25.85 | 29,600 | 23.762644 |
ZEUS
|
2013-05-28
| 26.4 | 26.83 | 26.139999 | 26.629999 | 51,600 | 24.479658 |
ZEUS
|
2013-05-29
| 26.32 | 26.65 | 25.51 | 25.870001 | 65,900 | 23.781031 |
ZEUS
|
2013-05-30
| 25.83 | 26.18 | 25.530001 | 25.84 | 62,000 | 23.77183 |
ZEUS
|
2013-05-31
| 25.629999 | 26.190001 | 25.08 | 25.33 | 47,400 | 23.302654 |
ZEUS
|
2013-06-03
| 25.52 | 26.16 | 25.120001 | 25.889999 | 88,600 | 23.817827 |
ZEUS
|
2013-06-04
| 25.83 | 26.27 | 25.51 | 26.209999 | 76,700 | 24.112219 |
ZEUS
|
2013-06-05
| 26.120001 | 26.139999 | 25.15 | 25.24 | 33,900 | 23.219851 |
ZEUS
|
2013-06-06
| 25.35 | 25.860001 | 24.809999 | 25.74 | 64,100 | 23.679832 |
ZEUS
|
2013-06-07
| 25.82 | 25.92 | 25.030001 | 25.709999 | 93,900 | 23.652231 |
ZEUS
|
2013-06-10
| 25.889999 | 25.889999 | 25.32 | 25.440001 | 40,900 | 23.403849 |
ZEUS
|
2013-06-11
| 25 | 25.42 | 24.57 | 24.719999 | 66,100 | 22.741474 |
ZEUS
|
2013-06-12
| 25.030001 | 25.1 | 24.24 | 24.4 | 50,900 | 22.44709 |
ZEUS
|
2013-06-13
| 24.309999 | 25.299999 | 24.120001 | 25.190001 | 55,400 | 23.173853 |
ZEUS
|
2013-06-14
| 25.01 | 25.139999 | 24.41 | 24.6 | 41,400 | 22.631084 |
ZEUS
|
2013-06-17
| 24.98 | 25.18 | 24.799999 | 25.040001 | 27,700 | 23.035858 |
ZEUS
|
2013-06-18
| 25.030001 | 25.73 | 24.950001 | 25.379999 | 81,900 | 23.348652 |
ZEUS
|
2013-06-19
| 25.16 | 25.379999 | 24.889999 | 25.26 | 105,000 | 23.238251 |
ZEUS
|
2013-06-20
| 24.809999 | 24.969999 | 24.35 | 24.440001 | 93,700 | 22.483889 |
ZEUS
|
2013-06-21
| 24.5 | 24.540001 | 24.110001 | 24.360001 | 128,700 | 22.41029 |
ZEUS
|
2013-06-24
| 23.860001 | 24.23 | 22.790001 | 23.059999 | 95,900 | 21.214336 |
ZEUS
|
2013-06-25
| 23.040001 | 23.85 | 22.889999 | 23.73 | 101,000 | 21.830715 |
ZEUS
|
2013-06-26
| 23.85 | 24.290001 | 23.540001 | 23.969999 | 42,600 | 22.0515 |
ZEUS
|
2013-06-27
| 24.09 | 24.549999 | 24.09 | 24.41 | 60,400 | 22.456285 |
ZEUS
|
2013-06-28
| 24.24 | 24.83 | 24.07 | 24.5 | 231,800 | 22.53908 |
ZEUS
|
2013-07-01
| 24.73 | 25.33 | 24.610001 | 24.790001 | 61,600 | 22.80587 |
ZEUS
|
2013-07-02
| 24.92 | 25.17 | 24.459999 | 24.98 | 68,200 | 22.980667 |
ZEUS
|
2013-07-03
| 24.809999 | 25.1 | 24.690001 | 25.049999 | 19,300 | 23.045061 |
ZEUS
|
2013-07-05
| 25.139999 | 26 | 25 | 25.549999 | 132,200 | 23.505041 |
ZEUS
|
2013-07-08
| 25.75 | 26.01 | 25.15 | 25.23 | 80,700 | 23.210659 |
ZEUS
|
2013-07-09
| 25.33 | 26.02 | 25.07 | 25.879999 | 155,700 | 23.808638 |
ZEUS
|
2013-07-10
| 25.98 | 26.5 | 25.950001 | 26.15 | 69,600 | 24.057022 |
ZEUS
|
2013-07-11
| 26.5 | 27.4 | 26.49 | 27.17 | 105,700 | 24.99539 |
ZEUS
|
2013-07-12
| 27.200001 | 27.370001 | 26.870001 | 27.02 | 84,200 | 24.857386 |
ZEUS
|
2013-07-15
| 27.26 | 27.299999 | 26.83 | 26.959999 | 58,200 | 24.802195 |
ZEUS
|
2013-07-16
| 27.219999 | 27.299999 | 26.83 | 27.09 | 59,800 | 24.921789 |
ZEUS
|
2013-07-17
| 27.24 | 27.639999 | 26.799999 | 26.870001 | 162,700 | 24.719391 |
ZEUS
|
2013-07-18
| 26.799999 | 27.360001 | 26.67 | 26.969999 | 57,800 | 24.811386 |
ZEUS
|
2013-07-19
| 26.870001 | 27.139999 | 26.5 | 27.07 | 39,400 | 24.903376 |
ZEUS
|
2013-07-22
| 27.08 | 28.73 | 27.08 | 28.09 | 81,700 | 25.841747 |
ZEUS
|
2013-07-23
| 28.299999 | 28.530001 | 28.17 | 28.389999 | 42,800 | 26.117733 |
ZEUS
|
2013-07-24
| 28.52 | 28.6 | 28.07 | 28.17 | 32,600 | 25.915342 |
ZEUS
|
2013-07-25
| 28.24 | 28.610001 | 28.110001 | 28.42 | 68,700 | 26.145336 |
ZEUS
|
2013-07-26
| 28.120001 | 28.540001 | 28.120001 | 28.450001 | 36,600 | 26.172939 |
ZEUS
|
2013-07-29
| 28.450001 | 28.5 | 27.6 | 28.049999 | 38,000 | 25.804949 |
ZEUS
|
2013-07-30
| 28.27 | 28.530001 | 27.889999 | 28.120001 | 30,200 | 25.869354 |
ZEUS
|
2013-07-31
| 28.16 | 28.49 | 27.83 | 27.85 | 41,100 | 25.620956 |
ZEUS
|
2013-08-01
| 28.26 | 28.309999 | 27.9 | 27.969999 | 29,900 | 25.731356 |
ZEUS
|
2013-08-02
| 27.879999 | 28.219999 | 27.85 | 28.129999 | 28,900 | 25.878542 |
ZEUS
|
2013-08-05
| 28.120001 | 28.200001 | 27.879999 | 28.15 | 36,900 | 25.896942 |
ZEUS
|
2013-08-06
| 28.139999 | 28.139999 | 27.09 | 27.299999 | 48,500 | 25.114981 |
ZEUS
|
2013-08-07
| 27.219999 | 27.67 | 26.74 | 27.190001 | 41,800 | 25.013784 |
ZEUS
|
2013-08-08
| 27.440001 | 28.139999 | 25.75 | 26.030001 | 115,900 | 23.946627 |
ZEUS
|
2013-08-09
| 25.639999 | 28.879999 | 25.469999 | 28.459999 | 144,900 | 26.182133 |
ZEUS
|
2013-08-12
| 27.75 | 29.48 | 27.030001 | 28.68 | 105,900 | 26.384527 |
ZEUS
|
2013-08-13
| 28.719999 | 28.719999 | 27.73 | 28 | 41,100 | 25.758945 |
ZEUS
|
2013-08-14
| 28 | 28.360001 | 27.83 | 28.16 | 56,600 | 25.906139 |
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.