symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-20 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
|
2017-03-08
| 20.959999 | 21.18 | 20.02 | 20.059999 | 100,400 | 18.758659 |
ZEUS
|
2017-03-09
| 20.02 | 20.42 | 19.219999 | 19.32 | 250,400 | 18.066668 |
ZEUS
|
2017-03-10
| 19.549999 | 19.93 | 18.719999 | 19.219999 | 202,500 | 17.973148 |
ZEUS
|
2017-03-13
| 19.41 | 20.209999 | 19.360001 | 19.99 | 158,400 | 18.693199 |
ZEUS
|
2017-03-14
| 21.43 | 21.719999 | 19.58 | 20.83 | 238,300 | 19.478703 |
ZEUS
|
2017-03-15
| 21.040001 | 21.360001 | 20.129999 | 20.959999 | 176,400 | 19.600273 |
ZEUS
|
2017-03-16
| 21.1 | 21.92 | 21.1 | 21.77 | 201,200 | 20.357727 |
ZEUS
|
2017-03-17
| 21.91 | 22.610001 | 21.68 | 22.25 | 248,100 | 20.806591 |
ZEUS
|
2017-03-20
| 22.129999 | 22.17 | 20.74 | 21.01 | 151,000 | 19.647028 |
ZEUS
|
2017-03-21
| 20.85 | 20.950001 | 19.360001 | 19.51 | 186,700 | 18.244341 |
ZEUS
|
2017-03-22
| 19.5 | 20.040001 | 19.17 | 19.219999 | 141,800 | 17.973148 |
ZEUS
|
2017-03-23
| 19.23 | 19.6 | 18.99 | 19.33 | 147,100 | 18.076015 |
ZEUS
|
2017-03-24
| 19.51 | 19.68 | 18.700001 | 18.719999 | 122,000 | 17.505594 |
ZEUS
|
2017-03-27
| 18.549999 | 18.92 | 18.049999 | 18.799999 | 201,600 | 17.580397 |
ZEUS
|
2017-03-28
| 18.76 | 19.16 | 18.51 | 18.77 | 159,600 | 17.55234 |
ZEUS
|
2017-03-29
| 18.76 | 18.92 | 18.5 | 18.68 | 105,000 | 17.468182 |
ZEUS
|
2017-03-30
| 18.66 | 18.860001 | 18.360001 | 18.6 | 180,200 | 17.39337 |
ZEUS
|
2017-03-31
| 18.57 | 19.02 | 18.110001 | 18.559999 | 214,300 | 17.355967 |
ZEUS
|
2017-04-03
| 18.59 | 18.950001 | 18.27 | 18.629999 | 116,800 | 17.421429 |
ZEUS
|
2017-04-04
| 18.700001 | 19.360001 | 18.549999 | 19.24 | 161,800 | 17.991858 |
ZEUS
|
2017-04-05
| 19.389999 | 20.08 | 18.129999 | 18.32 | 173,400 | 17.131536 |
ZEUS
|
2017-04-06
| 18.34 | 18.469999 | 17.57 | 18.209999 | 266,800 | 17.028671 |
ZEUS
|
2017-04-07
| 18.08 | 19.719999 | 17.99 | 19.34 | 258,700 | 18.085367 |
ZEUS
|
2017-04-10
| 19.370001 | 19.450001 | 18.35 | 18.629999 | 149,700 | 17.421429 |
ZEUS
|
2017-04-11
| 18.620001 | 19.99 | 18.440001 | 19.75 | 214,300 | 18.468771 |
ZEUS
|
2017-04-12
| 19.52 | 19.52 | 18.120001 | 18.370001 | 201,000 | 17.178293 |
ZEUS
|
2017-04-13
| 18.4 | 18.690001 | 17.690001 | 18.1 | 281,700 | 16.92581 |
ZEUS
|
2017-04-17
| 18.25 | 18.25 | 16.879999 | 17.360001 | 277,800 | 16.233812 |
ZEUS
|
2017-04-18
| 17.16 | 17.66 | 16.84 | 17.24 | 103,000 | 16.121603 |
ZEUS
|
2017-04-19
| 17.379999 | 17.68 | 16.879999 | 17.1 | 191,000 | 15.99068 |
ZEUS
|
2017-04-20
| 17.290001 | 18.360001 | 17.290001 | 18.190001 | 271,000 | 17.009968 |
ZEUS
|
2017-04-21
| 18.35 | 18.610001 | 17.98 | 18.51 | 163,000 | 17.309216 |
ZEUS
|
2017-04-24
| 18.9 | 19.51 | 18.690001 | 18.940001 | 177,200 | 17.711313 |
ZEUS
|
2017-04-25
| 19.219999 | 19.639999 | 18.84 | 19.440001 | 185,100 | 18.178881 |
ZEUS
|
2017-04-26
| 19.1 | 20.08 | 18.690001 | 19.870001 | 141,300 | 18.580982 |
ZEUS
|
2017-04-27
| 19.700001 | 19.700001 | 18.389999 | 19.23 | 381,400 | 17.982502 |
ZEUS
|
2017-04-28
| 21.48 | 23.879999 | 21.17 | 22.549999 | 680,400 | 21.087126 |
ZEUS
|
2017-05-01
| 22.790001 | 24 | 22.690001 | 23 | 434,200 | 21.507933 |
ZEUS
|
2017-05-02
| 23 | 23.43 | 21.540001 | 21.6 | 388,500 | 20.198755 |
ZEUS
|
2017-05-03
| 21.040001 | 21.559999 | 19.83 | 20.309999 | 319,000 | 18.992443 |
ZEUS
|
2017-05-04
| 19.5 | 19.690001 | 18.32 | 18.629999 | 360,900 | 17.421429 |
ZEUS
|
2017-05-05
| 18.629999 | 19.280001 | 18.200001 | 19.02 | 359,700 | 17.786129 |
ZEUS
|
2017-05-08
| 19.219999 | 19.549999 | 18.02 | 18.280001 | 317,800 | 17.094131 |
ZEUS
|
2017-05-09
| 18.610001 | 18.700001 | 18 | 18.219999 | 351,500 | 17.038021 |
ZEUS
|
2017-05-10
| 18.32 | 18.540001 | 17.790001 | 18.309999 | 313,400 | 17.12219 |
ZEUS
|
2017-05-11
| 18.25 | 18.450001 | 17.58 | 17.860001 | 236,600 | 16.701378 |
ZEUS
|
2017-05-12
| 17.6 | 17.83 | 16.879999 | 17.049999 | 329,100 | 15.943927 |
ZEUS
|
2017-05-15
| 17.34 | 18.280001 | 16.9 | 18.08 | 314,800 | 16.907103 |
ZEUS
|
2017-05-16
| 18.15 | 18.459999 | 17.67 | 18.16 | 292,600 | 16.981922 |
ZEUS
|
2017-05-17
| 17.74 | 18.26 | 16.93 | 17.26 | 222,800 | 16.140305 |
ZEUS
|
2017-05-18
| 17.01 | 17.379999 | 16.52 | 17.030001 | 305,900 | 15.925224 |
ZEUS
|
2017-05-19
| 17.379999 | 17.82 | 16.9 | 17.450001 | 317,000 | 16.317974 |
ZEUS
|
2017-05-22
| 17.52 | 17.92 | 17.200001 | 17.360001 | 197,700 | 16.233812 |
ZEUS
|
2017-05-23
| 17.459999 | 18.35 | 17.059999 | 18.120001 | 358,100 | 16.944513 |
ZEUS
|
2017-05-24
| 18.17 | 18.690001 | 17.370001 | 17.450001 | 377,800 | 16.317974 |
ZEUS
|
2017-05-25
| 17.540001 | 18.059999 | 17 | 17.219999 | 268,800 | 16.102896 |
ZEUS
|
2017-05-26
| 17.299999 | 17.34 | 16.67 | 16.790001 | 223,500 | 15.700792 |
ZEUS
|
2017-05-30
| 16.639999 | 17 | 16.129999 | 16.719999 | 240,100 | 15.653981 |
ZEUS
|
2017-05-31
| 16.790001 | 16.92 | 15.83 | 16.469999 | 340,300 | 15.419924 |
ZEUS
|
2017-06-01
| 16.51 | 17.370001 | 16.25 | 17.27 | 273,800 | 16.168911 |
ZEUS
|
2017-06-02
| 17.299999 | 17.68 | 16.639999 | 17.129999 | 236,700 | 16.037838 |
ZEUS
|
2017-06-05
| 17.1 | 18.08 | 17.01 | 17.58 | 267,100 | 16.45915 |
ZEUS
|
2017-06-06
| 17.469999 | 17.9 | 17.01 | 17.74 | 163,400 | 16.608952 |
ZEUS
|
2017-06-07
| 17.780001 | 18.049999 | 16.969999 | 17.200001 | 288,900 | 16.103373 |
ZEUS
|
2017-06-08
| 17.129999 | 18.950001 | 16.860001 | 18.549999 | 276,300 | 17.367298 |
ZEUS
|
2017-06-09
| 18.6 | 19.370001 | 18.25 | 18.629999 | 233,100 | 17.442202 |
ZEUS
|
2017-06-12
| 18.6 | 19.48 | 18.459999 | 18.9 | 211,300 | 17.694983 |
ZEUS
|
2017-06-13
| 18.98 | 19.34 | 18.700001 | 18.9 | 220,800 | 17.694983 |
ZEUS
|
2017-06-14
| 18.879999 | 18.9 | 17.110001 | 17.5 | 286,400 | 16.384251 |
ZEUS
|
2017-06-15
| 17.129999 | 17.48 | 16.58 | 17.18 | 349,100 | 16.08466 |
ZEUS
|
2017-06-16
| 17 | 17.23 | 16.43 | 16.790001 | 299,200 | 15.719521 |
ZEUS
|
2017-06-19
| 16.950001 | 18.049999 | 16.809999 | 17.299999 | 249,500 | 16.197002 |
ZEUS
|
2017-06-20
| 17.200001 | 17.540001 | 16.639999 | 17.49 | 177,800 | 16.374891 |
ZEUS
|
2017-06-21
| 17.57 | 18.049999 | 17.030001 | 17.440001 | 122,300 | 16.328072 |
ZEUS
|
2017-06-22
| 17.5 | 17.92 | 17.32 | 17.82 | 150,200 | 16.683849 |
ZEUS
|
2017-06-23
| 17.98 | 18.690001 | 17.49 | 18.65 | 272,400 | 17.460924 |
ZEUS
|
2017-06-26
| 18.67 | 19.08 | 17.860001 | 18.15 | 212,200 | 16.992807 |
ZEUS
|
2017-06-27
| 18.27 | 19.32 | 18.1 | 18.15 | 354,900 | 16.992807 |
ZEUS
|
2017-06-28
| 18.389999 | 19.700001 | 18.190001 | 19.290001 | 153,500 | 18.060122 |
ZEUS
|
2017-06-29
| 19.309999 | 20.209999 | 19.129999 | 19.719999 | 288,400 | 18.462706 |
ZEUS
|
2017-06-30
| 19.77 | 19.969999 | 18.76 | 19.48 | 181,900 | 18.23801 |
ZEUS
|
2017-07-03
| 19.5 | 19.99 | 18.709999 | 19.469999 | 62,900 | 18.228645 |
ZEUS
|
2017-07-05
| 19.280001 | 19.84 | 18.58 | 19 | 248,500 | 17.788616 |
ZEUS
|
2017-07-06
| 18.98 | 19.59 | 18.67 | 18.780001 | 123,500 | 17.582638 |
ZEUS
|
2017-07-07
| 18.559999 | 18.65 | 17.549999 | 18.620001 | 334,800 | 17.43284 |
ZEUS
|
2017-07-10
| 18.549999 | 18.889999 | 18.280001 | 18.4 | 167,700 | 17.226866 |
ZEUS
|
2017-07-11
| 18.66 | 18.9 | 18.24 | 18.83 | 197,900 | 17.62945 |
ZEUS
|
2017-07-12
| 19.1 | 19.379999 | 18.209999 | 18.32 | 223,000 | 17.151968 |
ZEUS
|
2017-07-13
| 18.4 | 18.969999 | 18.18 | 18.93 | 180,100 | 17.723074 |
ZEUS
|
2017-07-14
| 18.91 | 19.26 | 18.459999 | 19.049999 | 212,400 | 17.835424 |
ZEUS
|
2017-07-17
| 19.1 | 19.93 | 19.059999 | 19.540001 | 138,900 | 18.294186 |
ZEUS
|
2017-07-18
| 19.51 | 19.51 | 18.700001 | 18.790001 | 169,500 | 17.592005 |
ZEUS
|
2017-07-19
| 18.469999 | 18.639999 | 17.620001 | 18.42 | 241,200 | 17.245594 |
ZEUS
|
2017-07-20
| 18.18 | 18.440001 | 17.85 | 18.139999 | 121,000 | 16.983446 |
ZEUS
|
2017-07-21
| 18.23 | 18.23 | 17.379999 | 17.559999 | 208,800 | 16.440422 |
ZEUS
|
2017-07-24
| 17.450001 | 17.799999 | 17.209999 | 17.780001 | 237,400 | 16.646399 |
ZEUS
|
2017-07-25
| 18.02 | 18.629999 | 17.91 | 18.07 | 185,000 | 16.91791 |
ZEUS
|
2017-07-26
| 18.120001 | 18.450001 | 17.370001 | 17.629999 | 168,200 | 16.505962 |
ZEUS
|
2017-07-27
| 17.85 | 17.879999 | 17.26 | 17.67 | 131,500 | 16.543406 |
ZEUS
|
2017-07-28
| 17.49 | 17.49 | 16.799999 | 17.15 | 174,400 | 16.056562 |
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.