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
|
2013-08-15
| 27.610001 | 28.16 | 27.34 | 27.690001 | 27,200 | 25.473772 |
ZEUS
|
2013-08-16
| 27.549999 | 28.23 | 27.4 | 27.74 | 29,600 | 25.519764 |
ZEUS
|
2013-08-19
| 27.91 | 28.26 | 27.209999 | 27.4 | 30,400 | 25.206976 |
ZEUS
|
2013-08-20
| 27.59 | 28.200001 | 27.360001 | 27.530001 | 22,800 | 25.326571 |
ZEUS
|
2013-08-21
| 27.57 | 27.57 | 26.35 | 26.77 | 31,400 | 24.627403 |
ZEUS
|
2013-08-22
| 26.9 | 28.049999 | 26.9 | 27.860001 | 18,000 | 25.630156 |
ZEUS
|
2013-08-23
| 27.84 | 28.01 | 27.200001 | 27.77 | 20,800 | 25.547358 |
ZEUS
|
2013-08-26
| 27.73 | 28.030001 | 27.1 | 27.23 | 17,000 | 25.050581 |
ZEUS
|
2013-08-27
| 26.709999 | 27.200001 | 25.91 | 26.049999 | 23,000 | 23.965027 |
ZEUS
|
2013-08-28
| 25.879999 | 26.73 | 25.610001 | 26.59 | 42,200 | 24.4618 |
ZEUS
|
2013-08-29
| 26.59 | 26.889999 | 25.82 | 26.23 | 22,800 | 24.148783 |
ZEUS
|
2013-08-30
| 26.209999 | 26.48 | 25.75 | 25.98 | 31,700 | 23.918621 |
ZEUS
|
2013-09-03
| 26.33 | 26.700001 | 25.610001 | 25.969999 | 29,300 | 23.909414 |
ZEUS
|
2013-09-04
| 25.9 | 26.5 | 25.809999 | 26.26 | 42,700 | 24.176401 |
ZEUS
|
2013-09-05
| 26.34 | 26.799999 | 26.299999 | 26.51 | 16,100 | 24.406563 |
ZEUS
|
2013-09-06
| 26.690001 | 26.690001 | 26.09 | 26.32 | 12,900 | 24.23164 |
ZEUS
|
2013-09-09
| 26.530001 | 27.469999 | 26.200001 | 27.280001 | 23,100 | 25.115471 |
ZEUS
|
2013-09-10
| 27.719999 | 27.98 | 26.790001 | 27.040001 | 22,100 | 24.894514 |
ZEUS
|
2013-09-11
| 27.040001 | 27.58 | 26.25 | 27.27 | 27,600 | 25.10626 |
ZEUS
|
2013-09-12
| 27.309999 | 27.309999 | 26.540001 | 26.57 | 22,400 | 24.461802 |
ZEUS
|
2013-09-13
| 26.610001 | 26.610001 | 26.049999 | 26.4 | 19,300 | 24.305292 |
ZEUS
|
2013-09-16
| 26.610001 | 27.25 | 26.549999 | 26.65 | 18,000 | 24.53546 |
ZEUS
|
2013-09-17
| 26.690001 | 27.040001 | 26.51 | 26.73 | 19,600 | 24.609108 |
ZEUS
|
2013-09-18
| 26.65 | 26.93 | 26.25 | 26.93 | 31,800 | 24.79324 |
ZEUS
|
2013-09-19
| 26.99 | 27 | 26.49 | 26.66 | 19,500 | 24.54467 |
ZEUS
|
2013-09-20
| 26.709999 | 27.35 | 26.33 | 27.059999 | 46,700 | 24.912922 |
ZEUS
|
2013-09-23
| 27.030001 | 27.65 | 26.9 | 27.25 | 20,200 | 25.087854 |
ZEUS
|
2013-09-24
| 27.24 | 27.75 | 26.98 | 27.25 | 31,400 | 25.087854 |
ZEUS
|
2013-09-25
| 27.18 | 28 | 27.18 | 27.68 | 33,900 | 25.483734 |
ZEUS
|
2013-09-26
| 27.65 | 28 | 27.49 | 27.85 | 18,300 | 25.64024 |
ZEUS
|
2013-09-27
| 27.540001 | 27.959999 | 26.209999 | 27.870001 | 15,000 | 25.658663 |
ZEUS
|
2013-09-30
| 27.620001 | 27.969999 | 27.43 | 27.780001 | 39,000 | 25.575792 |
ZEUS
|
2013-10-01
| 27.870001 | 28.65 | 27.620001 | 28.48 | 25,700 | 26.220259 |
ZEUS
|
2013-10-02
| 28.34 | 28.34 | 27.549999 | 28.139999 | 23,700 | 25.907234 |
ZEUS
|
2013-10-03
| 28.049999 | 28.309999 | 27.549999 | 27.790001 | 17,400 | 25.585003 |
ZEUS
|
2013-10-04
| 27.690001 | 28.32 | 27.690001 | 28.110001 | 12,200 | 25.879614 |
ZEUS
|
2013-10-07
| 28.01 | 28.42 | 27.639999 | 27.799999 | 39,700 | 25.594217 |
ZEUS
|
2013-10-08
| 26.91 | 27.91 | 26.91 | 27.76 | 21,900 | 25.557384 |
ZEUS
|
2013-10-09
| 27.700001 | 28.059999 | 27.43 | 27.73 | 29,100 | 25.529762 |
ZEUS
|
2013-10-10
| 28.370001 | 29.459999 | 27.969999 | 29.059999 | 21,000 | 26.754227 |
ZEUS
|
2013-10-11
| 28.790001 | 29.459999 | 28.790001 | 29.459999 | 40,300 | 27.122498 |
ZEUS
|
2013-10-14
| 29.42 | 30.450001 | 28.84 | 30 | 52,700 | 27.619646 |
ZEUS
|
2013-10-15
| 29.98 | 30.49 | 29.42 | 30.01 | 59,500 | 27.628862 |
ZEUS
|
2013-10-16
| 30.110001 | 30.27 | 29.790001 | 29.9 | 39,200 | 27.527588 |
ZEUS
|
2013-10-17
| 29.9 | 30.1 | 29.799999 | 30 | 55,100 | 27.619646 |
ZEUS
|
2013-10-18
| 30.290001 | 30.9 | 30.08 | 30.809999 | 71,300 | 28.365383 |
ZEUS
|
2013-10-21
| 30.870001 | 31.68 | 30.870001 | 30.969999 | 38,600 | 28.512682 |
ZEUS
|
2013-10-22
| 30.969999 | 31.1 | 30.700001 | 30.870001 | 30,700 | 28.420624 |
ZEUS
|
2013-10-23
| 30.629999 | 31.110001 | 30.280001 | 30.42 | 31,300 | 28.006332 |
ZEUS
|
2013-10-24
| 30.77 | 30.950001 | 30.34 | 30.559999 | 35,400 | 28.13522 |
ZEUS
|
2013-10-25
| 30.66 | 31.48 | 30.65 | 30.940001 | 30,100 | 28.485069 |
ZEUS
|
2013-10-28
| 31.1 | 31.200001 | 30.309999 | 31.1 | 89,000 | 28.632378 |
ZEUS
|
2013-10-29
| 31.290001 | 31.65 | 30.780001 | 31.059999 | 49,300 | 28.595543 |
ZEUS
|
2013-10-30
| 30.98 | 31.41 | 30.389999 | 30.66 | 47,300 | 28.227283 |
ZEUS
|
2013-10-31
| 30.280001 | 30.280001 | 24.559999 | 27.370001 | 344,800 | 25.19833 |
ZEUS
|
2013-11-01
| 27.18 | 27.18 | 25.98 | 26.290001 | 115,700 | 24.204021 |
ZEUS
|
2013-11-04
| 26.08 | 26.969999 | 25.959999 | 26.950001 | 84,400 | 24.811649 |
ZEUS
|
2013-11-05
| 26.83 | 27.1 | 26.23 | 26.639999 | 73,100 | 24.526249 |
ZEUS
|
2013-11-06
| 27 | 27.110001 | 26.42 | 26.530001 | 69,200 | 24.424986 |
ZEUS
|
2013-11-07
| 26.559999 | 26.58 | 25.51 | 25.66 | 46,000 | 23.624004 |
ZEUS
|
2013-11-08
| 25.799999 | 27.200001 | 25.799999 | 26.99 | 44,600 | 24.848473 |
ZEUS
|
2013-11-11
| 26.860001 | 27.049999 | 26.030001 | 26.1 | 44,000 | 24.029095 |
ZEUS
|
2013-11-12
| 25.889999 | 26.370001 | 25.620001 | 26.059999 | 30,900 | 23.992271 |
ZEUS
|
2013-11-13
| 25.74 | 26.360001 | 25.68 | 26.27 | 18,500 | 24.185608 |
ZEUS
|
2013-11-14
| 26.33 | 26.43 | 25.84 | 26.1 | 30,600 | 24.029095 |
ZEUS
|
2013-11-15
| 26.26 | 26.85 | 25.84 | 26.07 | 24,300 | 24.00148 |
ZEUS
|
2013-11-18
| 26.059999 | 26.059999 | 24.9 | 25.07 | 82,800 | 23.080826 |
ZEUS
|
2013-11-19
| 25.219999 | 26.48 | 24.559999 | 24.93 | 75,000 | 22.951927 |
ZEUS
|
2013-11-20
| 25.120001 | 26.780001 | 25.1 | 26.48 | 58,600 | 24.378946 |
ZEUS
|
2013-11-21
| 26.52 | 27.190001 | 26.52 | 26.860001 | 38,300 | 24.7288 |
ZEUS
|
2013-11-22
| 26.92 | 26.92 | 26.459999 | 26.700001 | 24,200 | 24.581493 |
ZEUS
|
2013-11-25
| 26.969999 | 27.309999 | 26.450001 | 26.950001 | 28,100 | 24.811649 |
ZEUS
|
2013-11-26
| 27.08 | 27.59 | 26.889999 | 26.92 | 23,100 | 24.784037 |
ZEUS
|
2013-11-27
| 27.049999 | 27.959999 | 27.049999 | 27.389999 | 54,800 | 25.235483 |
ZEUS
|
2013-11-29
| 27.67 | 28.26 | 27.67 | 28.07 | 13,200 | 25.862007 |
ZEUS
|
2013-12-02
| 27.91 | 27.91 | 26.629999 | 27.639999 | 47,300 | 25.465822 |
ZEUS
|
2013-12-03
| 27.43 | 28.309999 | 27.129999 | 27.17 | 37,800 | 25.032795 |
ZEUS
|
2013-12-04
| 26.959999 | 27.91 | 26.76 | 27.4 | 54,500 | 25.244703 |
ZEUS
|
2013-12-05
| 27.309999 | 27.969999 | 27.07 | 27.74 | 31,800 | 25.557961 |
ZEUS
|
2013-12-06
| 28.049999 | 28.16 | 27.68 | 27.84 | 21,100 | 25.650095 |
ZEUS
|
2013-12-09
| 28.1 | 28.41 | 27.57 | 27.84 | 34,300 | 25.650095 |
ZEUS
|
2013-12-10
| 27.66 | 28.08 | 27.18 | 27.51 | 56,900 | 25.346048 |
ZEUS
|
2013-12-11
| 27.42 | 27.790001 | 26.450001 | 26.93 | 31,000 | 24.811674 |
ZEUS
|
2013-12-12
| 26.940001 | 27.01 | 26.34 | 26.5 | 34,300 | 24.415497 |
ZEUS
|
2013-12-13
| 26.65 | 27.34 | 26 | 27.01 | 32,200 | 24.885382 |
ZEUS
|
2013-12-16
| 27.040001 | 27.58 | 26.27 | 26.530001 | 65,900 | 24.443146 |
ZEUS
|
2013-12-17
| 26.450001 | 27.65 | 26.450001 | 27.16 | 31,600 | 25.023584 |
ZEUS
|
2013-12-18
| 27.34 | 27.91 | 27.17 | 27.77 | 34,500 | 25.585598 |
ZEUS
|
2013-12-19
| 27.98 | 28.09 | 27.299999 | 27.74 | 37,900 | 25.557961 |
ZEUS
|
2013-12-20
| 27.879999 | 28.42 | 27.43 | 27.51 | 116,900 | 25.346048 |
ZEUS
|
2013-12-23
| 27.9 | 29.049999 | 27.77 | 28.889999 | 51,200 | 26.617496 |
ZEUS
|
2013-12-24
| 28.889999 | 29.32 | 28.549999 | 28.73 | 49,300 | 26.470089 |
ZEUS
|
2013-12-26
| 30 | 30 | 28.639999 | 28.74 | 51,200 | 26.479294 |
ZEUS
|
2013-12-27
| 28.799999 | 29.32 | 28.030001 | 28.99 | 53,200 | 26.709641 |
ZEUS
|
2013-12-30
| 28.99 | 29.370001 | 28.77 | 28.889999 | 47,400 | 26.617496 |
ZEUS
|
2013-12-31
| 28.98 | 29.299999 | 28.41 | 28.98 | 51,300 | 26.700417 |
ZEUS
|
2014-01-02
| 29.110001 | 29.35 | 28.42 | 28.709999 | 55,500 | 26.451662 |
ZEUS
|
2014-01-03
| 28.950001 | 29.440001 | 28.809999 | 29.02 | 75,500 | 26.737274 |
ZEUS
|
2014-01-06
| 29.25 | 29.379999 | 28.59 | 28.84 | 83,200 | 26.571432 |
ZEUS
|
2014-01-07
| 29.07 | 29.82 | 29.049999 | 29.459999 | 36,400 | 27.142666 |
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.