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
|
2014-01-08
| 29.360001 | 29.57 | 28.51 | 28.99 | 72,000 | 26.709641 |
ZEUS
|
2014-01-09
| 29.219999 | 29.540001 | 28.799999 | 29.360001 | 58,700 | 27.050526 |
ZEUS
|
2014-01-10
| 29.43 | 29.940001 | 29.18 | 29.809999 | 43,600 | 27.465132 |
ZEUS
|
2014-01-13
| 29.85 | 30 | 28.85 | 29.09 | 41,900 | 26.801764 |
ZEUS
|
2014-01-14
| 29.18 | 29.860001 | 29.18 | 29.83 | 43,700 | 27.483559 |
ZEUS
|
2014-01-15
| 29.66 | 30.5 | 29.66 | 30.27 | 58,700 | 27.88895 |
ZEUS
|
2014-01-16
| 30.120001 | 30.93 | 29.540001 | 30.290001 | 30,700 | 27.907372 |
ZEUS
|
2014-01-17
| 30.15 | 30.950001 | 29.860001 | 30.43 | 37,400 | 28.03636 |
ZEUS
|
2014-01-21
| 30.73 | 30.73 | 29.889999 | 30.15 | 26,800 | 27.778381 |
ZEUS
|
2014-01-22
| 30.27 | 30.34 | 29.709999 | 29.879999 | 29,600 | 27.529623 |
ZEUS
|
2014-01-23
| 29.83 | 30.1 | 29.01 | 29.52 | 50,900 | 27.197943 |
ZEUS
|
2014-01-24
| 29.299999 | 29.299999 | 28.34 | 28.5 | 34,100 | 26.258173 |
ZEUS
|
2014-01-27
| 28.719999 | 29 | 27.6 | 27.639999 | 33,500 | 25.465822 |
ZEUS
|
2014-01-28
| 27.790001 | 28.450001 | 27.75 | 28.139999 | 48,700 | 25.926491 |
ZEUS
|
2014-01-29
| 27.99 | 28.110001 | 26.6 | 27.65 | 35,800 | 25.475033 |
ZEUS
|
2014-01-30
| 28.040001 | 28.4 | 27.42 | 28.110001 | 30,700 | 25.898853 |
ZEUS
|
2014-01-31
| 27.73 | 28.360001 | 27.59 | 27.690001 | 46,300 | 25.511892 |
ZEUS
|
2014-02-03
| 27.66 | 27.99 | 26.309999 | 26.41 | 44,400 | 24.332577 |
ZEUS
|
2014-02-04
| 26.440001 | 27.43 | 26.18 | 26.75 | 26,300 | 24.645828 |
ZEUS
|
2014-02-05
| 26.66 | 27 | 26.18 | 26.51 | 24,600 | 24.424709 |
ZEUS
|
2014-02-06
| 26.67 | 26.969999 | 26.370001 | 26.74 | 34,600 | 24.63662 |
ZEUS
|
2014-02-07
| 26.860001 | 26.860001 | 26.16 | 26.73 | 27,400 | 24.627405 |
ZEUS
|
2014-02-10
| 26.73 | 26.73 | 25.84 | 26.43 | 36,600 | 24.351007 |
ZEUS
|
2014-02-11
| 26.440001 | 27.34 | 26.440001 | 27.299999 | 21,100 | 25.152569 |
ZEUS
|
2014-02-12
| 27.360001 | 27.799999 | 27.24 | 27.540001 | 25,500 | 25.373693 |
ZEUS
|
2014-02-13
| 27.309999 | 28.32 | 27.309999 | 27.98 | 21,400 | 25.779074 |
ZEUS
|
2014-02-14
| 27.9 | 28.209999 | 27.309999 | 27.950001 | 36,300 | 25.751442 |
ZEUS
|
2014-02-18
| 28.219999 | 28.6 | 27.6 | 28.49 | 16,300 | 26.248964 |
ZEUS
|
2014-02-19
| 28.309999 | 28.700001 | 27.370001 | 27.540001 | 21,800 | 25.373693 |
ZEUS
|
2014-02-20
| 27.01 | 28.389999 | 27.01 | 28.379999 | 22,300 | 26.147606 |
ZEUS
|
2014-02-21
| 28.530001 | 28.6 | 27.5 | 27.75 | 30,700 | 25.567162 |
ZEUS
|
2014-02-24
| 27.879999 | 28.309999 | 27.52 | 27.98 | 18,100 | 25.779074 |
ZEUS
|
2014-02-25
| 27.99 | 27.99 | 26.59 | 26.83 | 27,600 | 24.719532 |
ZEUS
|
2014-02-26
| 27.02 | 27.610001 | 26.68 | 27.309999 | 19,900 | 25.161777 |
ZEUS
|
2014-02-27
| 27 | 27.309999 | 26.459999 | 26.690001 | 25,800 | 24.608574 |
ZEUS
|
2014-02-28
| 26.84 | 27.51 | 26.559999 | 27.51 | 29,100 | 25.364624 |
ZEUS
|
2014-03-03
| 27.110001 | 27.299999 | 26.549999 | 26.82 | 27,400 | 24.728439 |
ZEUS
|
2014-03-04
| 27.25 | 28.23 | 27.01 | 27.93 | 42,900 | 25.751869 |
ZEUS
|
2014-03-05
| 27.950001 | 27.950001 | 27.280001 | 27.34 | 27,800 | 25.207882 |
ZEUS
|
2014-03-06
| 27.5 | 28.23 | 27.389999 | 28.139999 | 14,100 | 25.945494 |
ZEUS
|
2014-03-07
| 28.370001 | 28.370001 | 27.49 | 27.860001 | 21,400 | 25.687325 |
ZEUS
|
2014-03-10
| 27.65 | 27.799999 | 27.190001 | 27.799999 | 22,100 | 25.63201 |
ZEUS
|
2014-03-11
| 27.75 | 28.120001 | 26.76 | 27.110001 | 31,200 | 24.995819 |
ZEUS
|
2014-03-12
| 27 | 27.950001 | 27 | 27.940001 | 27,400 | 25.761093 |
ZEUS
|
2014-03-13
| 27.85 | 28.25 | 26.959999 | 27.549999 | 55,900 | 25.401503 |
ZEUS
|
2014-03-14
| 27.370001 | 27.66 | 26.780001 | 27.34 | 44,800 | 25.207882 |
ZEUS
|
2014-03-17
| 27.709999 | 28.17 | 27.4 | 28.02 | 120,100 | 25.834856 |
ZEUS
|
2014-03-18
| 28.120001 | 28.690001 | 27.629999 | 28.68 | 76,600 | 26.443384 |
ZEUS
|
2014-03-19
| 28.559999 | 29 | 27.77 | 28.440001 | 104,700 | 26.222095 |
ZEUS
|
2014-03-20
| 28.49 | 28.85 | 27.77 | 28.030001 | 40,000 | 25.844072 |
ZEUS
|
2014-03-21
| 28.23 | 29.030001 | 28.23 | 28.870001 | 61,900 | 26.61857 |
ZEUS
|
2014-03-24
| 28.85 | 29.049999 | 28.17 | 28.52 | 50,700 | 26.295862 |
ZEUS
|
2014-03-25
| 28.76 | 29.190001 | 28.540001 | 28.700001 | 29,300 | 26.461826 |
ZEUS
|
2014-03-26
| 29.01 | 29.01 | 28.07 | 28.18 | 41,000 | 25.98238 |
ZEUS
|
2014-03-27
| 28.110001 | 28.809999 | 28.110001 | 28.440001 | 53,300 | 26.222095 |
ZEUS
|
2014-03-28
| 28.42 | 29.24 | 28.01 | 28.35 | 29,600 | 26.139114 |
ZEUS
|
2014-03-31
| 28.469999 | 29.09 | 28.469999 | 28.700001 | 35,300 | 26.461826 |
ZEUS
|
2014-04-01
| 28.639999 | 29.190001 | 28.379999 | 28.709999 | 54,700 | 26.471048 |
ZEUS
|
2014-04-02
| 28.67 | 28.879999 | 28.41 | 28.780001 | 22,800 | 26.535585 |
ZEUS
|
2014-04-03
| 28.709999 | 29.42 | 28.459999 | 29.370001 | 60,100 | 27.079573 |
ZEUS
|
2014-04-04
| 29.360001 | 29.58 | 28.309999 | 28.58 | 45,100 | 26.351177 |
ZEUS
|
2014-04-07
| 28.360001 | 28.950001 | 27.549999 | 28.290001 | 93,600 | 26.083794 |
ZEUS
|
2014-04-08
| 28.33 | 29.18 | 28.1 | 28.73 | 33,600 | 26.489485 |
ZEUS
|
2014-04-09
| 28.91 | 29.190001 | 28.24 | 28.83 | 22,000 | 26.58169 |
ZEUS
|
2014-04-10
| 28.809999 | 28.809999 | 27.84 | 28.01 | 28,000 | 25.82563 |
ZEUS
|
2014-04-11
| 27.68 | 27.889999 | 27.200001 | 27.25 | 33,300 | 25.124901 |
ZEUS
|
2014-04-14
| 27.5 | 27.799999 | 26.780001 | 27.17 | 31,900 | 25.05114 |
ZEUS
|
2014-04-15
| 27.09 | 27.290001 | 26.01 | 27.209999 | 35,000 | 25.088022 |
ZEUS
|
2014-04-16
| 27.34 | 27.459999 | 26.690001 | 27 | 20,700 | 24.894388 |
ZEUS
|
2014-04-17
| 27.07 | 27.700001 | 27.07 | 27.23 | 16,000 | 25.106457 |
ZEUS
|
2014-04-21
| 27.24 | 27.540001 | 26.77 | 26.950001 | 20,300 | 24.848293 |
ZEUS
|
2014-04-22
| 26.969999 | 27.25 | 26.709999 | 26.969999 | 16,800 | 24.866734 |
ZEUS
|
2014-04-23
| 27.01 | 27.42 | 26.6 | 27.190001 | 21,300 | 25.06958 |
ZEUS
|
2014-04-24
| 27.389999 | 27.540001 | 26.559999 | 26.889999 | 31,300 | 24.792976 |
ZEUS
|
2014-04-25
| 26.799999 | 27.139999 | 25.4 | 25.889999 | 23,500 | 23.87096 |
ZEUS
|
2014-04-28
| 26.07 | 26.57 | 25.5 | 26.07 | 24,800 | 24.036926 |
ZEUS
|
2014-04-29
| 26.07 | 26.26 | 25.299999 | 26.01 | 26,600 | 23.981607 |
ZEUS
|
2014-04-30
| 25.700001 | 27.059999 | 25.17 | 26.360001 | 34,900 | 24.30431 |
ZEUS
|
2014-05-01
| 26.219999 | 26.66 | 25.059999 | 25.18 | 40,700 | 23.216333 |
ZEUS
|
2014-05-02
| 25.309999 | 25.74 | 24.9 | 25.27 | 25,000 | 23.299316 |
ZEUS
|
2014-05-05
| 24.950001 | 24.99 | 24.42 | 24.59 | 27,500 | 22.672338 |
ZEUS
|
2014-05-06
| 24.68 | 24.700001 | 23.76 | 23.85 | 36,400 | 21.990047 |
ZEUS
|
2014-05-07
| 24.120001 | 24.209999 | 20.879999 | 23.83 | 29,800 | 21.971605 |
ZEUS
|
2014-05-08
| 23.76 | 24.5 | 23.08 | 23.93 | 23,400 | 22.063812 |
ZEUS
|
2014-05-09
| 23.799999 | 24.24 | 23.5 | 23.870001 | 14,300 | 22.008492 |
ZEUS
|
2014-05-12
| 24.02 | 25.42 | 24.02 | 24.9 | 32,700 | 22.958166 |
ZEUS
|
2014-05-13
| 24.889999 | 24.889999 | 24.01 | 24.190001 | 31,600 | 22.303535 |
ZEUS
|
2014-05-14
| 24.25 | 24.25 | 23.16 | 23.219999 | 29,300 | 21.40918 |
ZEUS
|
2014-05-15
| 23.190001 | 23.190001 | 22.700001 | 22.98 | 29,800 | 21.187895 |
ZEUS
|
2014-05-16
| 23 | 23.309999 | 22.700001 | 23.030001 | 18,200 | 21.233995 |
ZEUS
|
2014-05-19
| 23.030001 | 23.719999 | 23.02 | 23.709999 | 28,400 | 21.86097 |
ZEUS
|
2014-05-20
| 23.540001 | 23.540001 | 22.440001 | 22.57 | 33,600 | 20.809868 |
ZEUS
|
2014-05-21
| 22.57 | 22.57 | 22.049999 | 22.26 | 25,900 | 20.52405 |
ZEUS
|
2014-05-22
| 22.459999 | 22.559999 | 22.110001 | 22.200001 | 28,000 | 20.468729 |
ZEUS
|
2014-05-23
| 22.32 | 22.799999 | 22.190001 | 22.58 | 16,900 | 20.819098 |
ZEUS
|
2014-05-27
| 22.870001 | 23.75 | 22.870001 | 23.4 | 30,700 | 21.575142 |
ZEUS
|
2014-05-28
| 23.48 | 23.68 | 22.690001 | 23.5 | 38,900 | 21.667343 |
ZEUS
|
2014-05-29
| 23.700001 | 24 | 23.190001 | 23.84 | 14,800 | 21.999552 |
ZEUS
|
2014-05-30
| 23.950001 | 24.360001 | 23.49 | 23.66 | 28,000 | 21.833454 |
ZEUS
|
2014-06-02
| 23.610001 | 24.040001 | 22.48 | 22.51 | 40,100 | 20.77223 |
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.