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
|
2014-06-03
| 22.540001 | 23.389999 | 21.940001 | 22.35 | 48,200 | 20.624577 |
ZEUS
|
2014-06-04
| 22.34 | 22.860001 | 22.120001 | 22.32 | 19,700 | 20.596897 |
ZEUS
|
2014-06-05
| 22.48 | 22.629999 | 22.200001 | 22.629999 | 19,600 | 20.882965 |
ZEUS
|
2014-06-06
| 22.790001 | 23.309999 | 22.440001 | 23.200001 | 25,000 | 21.40896 |
ZEUS
|
2014-06-09
| 23.280001 | 23.77 | 23.08 | 23.549999 | 13,500 | 21.731943 |
ZEUS
|
2014-06-10
| 23.549999 | 23.75 | 23.129999 | 23.450001 | 19,300 | 21.639656 |
ZEUS
|
2014-06-11
| 23.32 | 24.209999 | 23.32 | 24.049999 | 68,700 | 22.19334 |
ZEUS
|
2014-06-12
| 24.110001 | 24.4 | 23.49 | 23.57 | 16,800 | 21.750401 |
ZEUS
|
2014-06-13
| 23.709999 | 23.950001 | 23.5 | 23.74 | 55,500 | 21.907276 |
ZEUS
|
2014-06-16
| 23.83 | 24.48 | 23.299999 | 23.42 | 12,200 | 21.611982 |
ZEUS
|
2014-06-17
| 23.559999 | 24 | 23.200001 | 23.940001 | 18,800 | 22.091831 |
ZEUS
|
2014-06-18
| 23.940001 | 24.450001 | 23.620001 | 24.129999 | 25,700 | 22.267157 |
ZEUS
|
2014-06-19
| 24.15 | 24.440001 | 23.57 | 24.08 | 21,900 | 22.221031 |
ZEUS
|
2014-06-20
| 24 | 24.209999 | 23.469999 | 23.9 | 54,800 | 22.054922 |
ZEUS
|
2014-06-23
| 24.110001 | 24.17 | 23.719999 | 24.030001 | 21,700 | 22.174885 |
ZEUS
|
2014-06-24
| 24.049999 | 24.440001 | 23.559999 | 23.620001 | 23,300 | 21.796539 |
ZEUS
|
2014-06-25
| 23.43 | 24.02 | 23.32 | 23.879999 | 19,300 | 22.036467 |
ZEUS
|
2014-06-26
| 24.290001 | 24.290001 | 23.51 | 23.66 | 12,100 | 21.833454 |
ZEUS
|
2014-06-27
| 23.440001 | 24.450001 | 23.440001 | 24.290001 | 73,600 | 22.414825 |
ZEUS
|
2014-06-30
| 24.58 | 25.01 | 23.629999 | 24.75 | 28,200 | 22.839302 |
ZEUS
|
2014-07-01
| 24.92 | 25.48 | 24.9 | 25.17 | 44,300 | 23.226879 |
ZEUS
|
2014-07-02
| 24.98 | 25.83 | 24.84 | 24.940001 | 34,100 | 23.014627 |
ZEUS
|
2014-07-03
| 25.219999 | 25.379999 | 25.059999 | 25.33 | 11,900 | 23.374525 |
ZEUS
|
2014-07-07
| 25.459999 | 25.459999 | 24.860001 | 24.959999 | 20,000 | 23.033085 |
ZEUS
|
2014-07-08
| 25.030001 | 25.030001 | 24.280001 | 24.57 | 38,700 | 22.673199 |
ZEUS
|
2014-07-09
| 24.58 | 24.690001 | 24.27 | 24.690001 | 28,500 | 22.783937 |
ZEUS
|
2014-07-10
| 24.25 | 24.610001 | 23.959999 | 23.959999 | 18,400 | 22.110285 |
ZEUS
|
2014-07-11
| 23.91 | 24.209999 | 23.809999 | 23.879999 | 18,500 | 22.036467 |
ZEUS
|
2014-07-14
| 24.219999 | 24.23 | 23.85 | 24.15 | 18,800 | 22.285624 |
ZEUS
|
2014-07-15
| 24.110001 | 24.120001 | 23.66 | 23.75 | 17,600 | 21.916498 |
ZEUS
|
2014-07-16
| 23.950001 | 24.17 | 23.58 | 23.74 | 20,000 | 21.907276 |
ZEUS
|
2014-07-17
| 23.559999 | 23.799999 | 23.26 | 23.309999 | 16,500 | 21.510462 |
ZEUS
|
2014-07-18
| 23.23 | 23.41 | 23.08 | 23.26 | 33,900 | 21.464334 |
ZEUS
|
2014-07-21
| 23.09 | 23.309999 | 23 | 23.190001 | 14,000 | 21.399734 |
ZEUS
|
2014-07-22
| 23.25 | 23.870001 | 23.120001 | 23.67 | 25,200 | 21.842676 |
ZEUS
|
2014-07-23
| 23.76 | 23.940001 | 23.469999 | 23.85 | 9,500 | 22.00878 |
ZEUS
|
2014-07-24
| 23.719999 | 24.030001 | 23.030001 | 23.09 | 14,300 | 21.307457 |
ZEUS
|
2014-07-25
| 22.91 | 23.23 | 22.67 | 22.82 | 22,900 | 21.058296 |
ZEUS
|
2014-07-28
| 22.85 | 22.85 | 22.5 | 22.58 | 21,000 | 20.836828 |
ZEUS
|
2014-07-29
| 22.58 | 22.67 | 22.15 | 22.17 | 14,500 | 20.458477 |
ZEUS
|
2014-07-30
| 22.48 | 22.48 | 21.790001 | 21.870001 | 25,100 | 20.181635 |
ZEUS
|
2014-07-31
| 21.65 | 22.129999 | 21.290001 | 21.93 | 39,800 | 20.237007 |
ZEUS
|
2014-08-01
| 21.99 | 22.370001 | 21.889999 | 22.219999 | 35,100 | 20.504616 |
ZEUS
|
2014-08-04
| 22.540001 | 23.16 | 22.23 | 23 | 42,400 | 21.224396 |
ZEUS
|
2014-08-05
| 22.93 | 23.629999 | 22.93 | 23.530001 | 26,200 | 21.713484 |
ZEUS
|
2014-08-06
| 23.129999 | 24.870001 | 23.129999 | 24.299999 | 31,800 | 22.424044 |
ZEUS
|
2014-08-07
| 24.1 | 24.42 | 22.700001 | 23 | 48,200 | 21.224396 |
ZEUS
|
2014-08-08
| 22.93 | 23.41 | 22.700001 | 23.01 | 33,100 | 21.233625 |
ZEUS
|
2014-08-11
| 23.110001 | 23.35 | 22.889999 | 23.209999 | 38,600 | 21.418192 |
ZEUS
|
2014-08-12
| 23.15 | 23.23 | 22.82 | 23.09 | 33,500 | 21.307457 |
ZEUS
|
2014-08-13
| 23.15 | 23.450001 | 22.950001 | 23.139999 | 31,400 | 21.353592 |
ZEUS
|
2014-08-14
| 23.139999 | 23.32 | 23.040001 | 23.290001 | 32,400 | 21.492014 |
ZEUS
|
2014-08-15
| 23.610001 | 23.92 | 23 | 23.18 | 29,300 | 21.390503 |
ZEUS
|
2014-08-18
| 23.52 | 23.799999 | 23.110001 | 23.459999 | 32,900 | 21.648886 |
ZEUS
|
2014-08-19
| 23.41 | 23.790001 | 22.98 | 23.25 | 36,600 | 21.455101 |
ZEUS
|
2014-08-20
| 23.049999 | 23.1 | 22.950001 | 23.02 | 30,300 | 21.242857 |
ZEUS
|
2014-08-21
| 23.030001 | 23.700001 | 22.799999 | 23.540001 | 32,600 | 21.722713 |
ZEUS
|
2014-08-22
| 23.48 | 23.799999 | 23.299999 | 23.43 | 24,400 | 21.621201 |
ZEUS
|
2014-08-25
| 23.51 | 24.02 | 23.08 | 23.23 | 24,200 | 21.436642 |
ZEUS
|
2014-08-26
| 23.26 | 23.889999 | 23.26 | 23.459999 | 20,300 | 21.648886 |
ZEUS
|
2014-08-27
| 23.540001 | 23.74 | 23.209999 | 23.360001 | 55,900 | 21.55661 |
ZEUS
|
2014-08-28
| 23.42 | 23.459999 | 23.09 | 23.200001 | 45,700 | 21.427309 |
ZEUS
|
2014-08-29
| 23.379999 | 24.129999 | 23.15 | 24.040001 | 32,700 | 22.203123 |
ZEUS
|
2014-09-02
| 24.23 | 24.35 | 23.52 | 23.629999 | 25,000 | 21.82445 |
ZEUS
|
2014-09-03
| 23.82 | 24 | 23.25 | 23.440001 | 53,300 | 21.648966 |
ZEUS
|
2014-09-04
| 23.549999 | 23.93 | 23.450001 | 23.57 | 23,800 | 21.769039 |
ZEUS
|
2014-09-05
| 23.450001 | 23.709999 | 23.34 | 23.43 | 23,100 | 21.639725 |
ZEUS
|
2014-09-08
| 23.52 | 23.559999 | 23.16 | 23.32 | 25,000 | 21.538136 |
ZEUS
|
2014-09-09
| 23.18 | 23.34 | 23.059999 | 23.08 | 83,700 | 21.316475 |
ZEUS
|
2014-09-10
| 23.059999 | 23.200001 | 22.870001 | 22.969999 | 33,400 | 21.214876 |
ZEUS
|
2014-09-11
| 22.92 | 23.27 | 22.91 | 23.139999 | 27,700 | 21.371893 |
ZEUS
|
2014-09-12
| 23.120001 | 23.280001 | 22.940001 | 22.99 | 17,800 | 21.233355 |
ZEUS
|
2014-09-15
| 23.1 | 23.15 | 22.76 | 22.91 | 16,500 | 21.159473 |
ZEUS
|
2014-09-16
| 22.9 | 23.059999 | 22.75 | 22.809999 | 22,600 | 21.067108 |
ZEUS
|
2014-09-17
| 22.799999 | 23.440001 | 22.799999 | 22.83 | 41,500 | 21.085581 |
ZEUS
|
2014-09-18
| 22.85 | 23.25 | 22.620001 | 22.809999 | 38,600 | 21.067108 |
ZEUS
|
2014-09-19
| 22.9 | 22.98 | 21.85 | 22.360001 | 98,100 | 20.651491 |
ZEUS
|
2014-09-22
| 22.139999 | 22.469999 | 21.950001 | 22.219999 | 33,200 | 20.522192 |
ZEUS
|
2014-09-23
| 22.18 | 22.540001 | 21.860001 | 22.030001 | 49,500 | 20.346708 |
ZEUS
|
2014-09-24
| 22.030001 | 22.16 | 21.77 | 21.950001 | 31,800 | 20.272814 |
ZEUS
|
2014-09-25
| 21.92 | 21.92 | 21.41 | 21.49 | 45,200 | 19.847965 |
ZEUS
|
2014-09-26
| 21.51 | 21.74 | 21.290001 | 21.610001 | 33,200 | 19.958799 |
ZEUS
|
2014-09-29
| 21.440001 | 22.01 | 21.280001 | 21.6 | 68,200 | 19.94956 |
ZEUS
|
2014-09-30
| 21.610001 | 21.65 | 20.57 | 20.57 | 45,400 | 18.99826 |
ZEUS
|
2014-10-01
| 20.57 | 20.57 | 19.32 | 19.879999 | 67,500 | 18.360981 |
ZEUS
|
2014-10-02
| 19.940001 | 20.41 | 19.74 | 19.889999 | 36,200 | 18.370216 |
ZEUS
|
2014-10-03
| 20.120001 | 20.139999 | 19.76 | 19.91 | 29,600 | 18.388695 |
ZEUS
|
2014-10-06
| 20.02 | 20.18 | 19.59 | 19.65 | 30,600 | 18.148556 |
ZEUS
|
2014-10-07
| 19.639999 | 20.389999 | 19.549999 | 19.809999 | 36,800 | 18.296328 |
ZEUS
|
2014-10-08
| 19.67 | 19.67 | 18.32 | 19.200001 | 52,400 | 17.732941 |
ZEUS
|
2014-10-09
| 19.200001 | 19.200001 | 17.73 | 17.76 | 53,800 | 16.402971 |
ZEUS
|
2014-10-10
| 17.610001 | 17.950001 | 17 | 17.219999 | 54,200 | 15.90423 |
ZEUS
|
2014-10-13
| 17.129999 | 18.219999 | 17.129999 | 17.75 | 49,000 | 16.393738 |
ZEUS
|
2014-10-14
| 17.83 | 18.76 | 17.75 | 18.26 | 42,900 | 16.864769 |
ZEUS
|
2014-10-15
| 18.059999 | 18.9 | 17.84 | 18.59 | 57,200 | 17.169548 |
ZEUS
|
2014-10-16
| 18.4 | 19.32 | 18.360001 | 19.09 | 51,900 | 17.631351 |
ZEUS
|
2014-10-17
| 19.370001 | 19.540001 | 18.41 | 18.700001 | 67,500 | 17.271147 |
ZEUS
|
2014-10-20
| 18.870001 | 19.120001 | 18.75 | 19.07 | 60,900 | 17.612877 |
ZEUS
|
2014-10-21
| 19.25 | 19.940001 | 19.25 | 19.67 | 29,700 | 18.16703 |
ZEUS
|
2014-10-22
| 19.83 | 20.040001 | 19.059999 | 19.129999 | 30,000 | 17.668291 |
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.