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
|
2017-07-31
| 17.23 | 17.51 | 16.889999 | 17.09 | 155,500 | 16.000397 |
ZEUS
|
2017-08-01
| 17.23 | 17.549999 | 16.860001 | 17.27 | 160,300 | 16.168911 |
ZEUS
|
2017-08-02
| 17.190001 | 17.57 | 17.02 | 17.51 | 172,900 | 16.393612 |
ZEUS
|
2017-08-03
| 17.129999 | 18.110001 | 16.9 | 17.690001 | 279,400 | 16.562136 |
ZEUS
|
2017-08-04
| 17.719999 | 17.91 | 17.34 | 17.879999 | 155,000 | 16.740017 |
ZEUS
|
2017-08-07
| 18.209999 | 18.450001 | 17.73 | 18.1 | 164,000 | 16.945992 |
ZEUS
|
2017-08-08
| 18.1 | 18.93 | 17.6 | 18.08 | 182,300 | 16.927273 |
ZEUS
|
2017-08-09
| 18.290001 | 18.290001 | 17.91 | 18.1 | 86,900 | 16.945992 |
ZEUS
|
2017-08-10
| 17.950001 | 18.110001 | 17.620001 | 17.870001 | 199,700 | 16.730661 |
ZEUS
|
2017-08-11
| 17.91 | 17.950001 | 17.08 | 17.129999 | 159,000 | 16.037838 |
ZEUS
|
2017-08-14
| 17.389999 | 17.48 | 17.01 | 17.139999 | 106,000 | 16.047201 |
ZEUS
|
2017-08-15
| 17.120001 | 17.51 | 16.76 | 16.91 | 150,000 | 15.831872 |
ZEUS
|
2017-08-16
| 17.09 | 18.120001 | 17.09 | 17.77 | 274,900 | 16.637035 |
ZEUS
|
2017-08-17
| 17.549999 | 17.799999 | 16.85 | 16.959999 | 163,700 | 15.878677 |
ZEUS
|
2017-08-18
| 16.84 | 17.08 | 16.59 | 17.059999 | 139,600 | 15.972301 |
ZEUS
|
2017-08-21
| 17.219999 | 17.43 | 16.620001 | 16.73 | 126,200 | 15.663346 |
ZEUS
|
2017-08-22
| 16.84 | 17.370001 | 16.719999 | 17.26 | 100,800 | 16.159552 |
ZEUS
|
2017-08-23
| 17.08 | 17.690001 | 16.950001 | 17.309999 | 153,900 | 16.206367 |
ZEUS
|
2017-08-24
| 17.42 | 17.780001 | 17.07 | 17.17 | 166,800 | 16.075287 |
ZEUS
|
2017-08-25
| 17.33 | 17.35 | 16.58 | 17.16 | 193,100 | 16.065929 |
ZEUS
|
2017-08-28
| 17.299999 | 17.67 | 17.209999 | 17.34 | 107,000 | 16.234451 |
ZEUS
|
2017-08-29
| 17.200001 | 17.9 | 17.01 | 17.620001 | 111,100 | 16.496597 |
ZEUS
|
2017-08-30
| 17.629999 | 18.18 | 17.629999 | 18.09 | 175,200 | 16.955883 |
ZEUS
|
2017-08-31
| 18.24 | 18.450001 | 17.73 | 18.25 | 127,500 | 17.105843 |
ZEUS
|
2017-09-01
| 18.309999 | 18.440001 | 18.030001 | 18.26 | 153,700 | 17.115219 |
ZEUS
|
2017-09-05
| 18.280001 | 18.549999 | 17.57 | 17.790001 | 97,400 | 16.674681 |
ZEUS
|
2017-09-06
| 17.870001 | 18.379999 | 17.870001 | 18.030001 | 70,600 | 16.899639 |
ZEUS
|
2017-09-07
| 18.08 | 19.290001 | 17.889999 | 19.290001 | 203,300 | 18.08065 |
ZEUS
|
2017-09-08
| 19.290001 | 19.290001 | 18.07 | 18.290001 | 210,200 | 17.143337 |
ZEUS
|
2017-09-11
| 18.4 | 18.530001 | 17.98 | 18.25 | 98,900 | 17.105843 |
ZEUS
|
2017-09-12
| 18.139999 | 18.77 | 17.940001 | 18.49 | 85,900 | 17.330799 |
ZEUS
|
2017-09-13
| 18.360001 | 18.799999 | 18.299999 | 18.629999 | 71,600 | 17.462027 |
ZEUS
|
2017-09-14
| 18.540001 | 18.620001 | 18.290001 | 18.389999 | 78,100 | 17.237064 |
ZEUS
|
2017-09-15
| 18.35 | 19.1 | 18.35 | 19.02 | 233,800 | 17.827576 |
ZEUS
|
2017-09-18
| 18.889999 | 19.93 | 18.82 | 19.700001 | 169,400 | 18.464939 |
ZEUS
|
2017-09-19
| 19.59 | 20.75 | 19.27 | 20.290001 | 123,100 | 19.017954 |
ZEUS
|
2017-09-20
| 20.290001 | 21.200001 | 19.98 | 20.75 | 169,900 | 19.449112 |
ZEUS
|
2017-09-21
| 20.6 | 20.969999 | 19.33 | 19.450001 | 192,400 | 18.230612 |
ZEUS
|
2017-09-22
| 19.35 | 19.84 | 19.18 | 19.65 | 92,400 | 18.418077 |
ZEUS
|
2017-09-25
| 19.66 | 20.43 | 19.610001 | 19.790001 | 107,400 | 18.549303 |
ZEUS
|
2017-09-26
| 19.799999 | 19.84 | 19.559999 | 19.629999 | 55,700 | 18.399334 |
ZEUS
|
2017-09-27
| 19.780001 | 20.530001 | 19.459999 | 20.299999 | 80,900 | 19.027328 |
ZEUS
|
2017-09-28
| 20.42 | 21.889999 | 20.209999 | 21.780001 | 163,800 | 20.414541 |
ZEUS
|
2017-09-29
| 21.92 | 22.440001 | 21.540001 | 22 | 131,000 | 20.62075 |
ZEUS
|
2017-10-02
| 21.99 | 22.549999 | 21.92 | 22.450001 | 112,700 | 21.042536 |
ZEUS
|
2017-10-03
| 22.67 | 22.67 | 21.379999 | 21.790001 | 145,600 | 20.42391 |
ZEUS
|
2017-10-04
| 21.780001 | 22.190001 | 21.389999 | 21.440001 | 67,500 | 20.095854 |
ZEUS
|
2017-10-05
| 21.549999 | 21.83 | 21.209999 | 21.42 | 92,600 | 20.077106 |
ZEUS
|
2017-10-06
| 21.25 | 21.299999 | 20.639999 | 21.030001 | 65,000 | 19.711561 |
ZEUS
|
2017-10-09
| 21.07 | 21.15 | 20.25 | 20.74 | 103,800 | 19.439743 |
ZEUS
|
2017-10-10
| 20.799999 | 21.290001 | 20.059999 | 20.6 | 86,100 | 19.308519 |
ZEUS
|
2017-10-11
| 20.629999 | 21.299999 | 20.58 | 20.799999 | 114,900 | 19.495981 |
ZEUS
|
2017-10-12
| 20.780001 | 21.219999 | 20.530001 | 20.559999 | 126,100 | 19.271025 |
ZEUS
|
2017-10-13
| 20.91 | 21.24 | 20.59 | 20.950001 | 85,800 | 19.636581 |
ZEUS
|
2017-10-16
| 21.030001 | 21.139999 | 20.4 | 20.59 | 80,600 | 19.299149 |
ZEUS
|
2017-10-17
| 20.6 | 21 | 20.07 | 20.139999 | 129,300 | 18.877359 |
ZEUS
|
2017-10-18
| 20.16 | 20.469999 | 19.66 | 19.93 | 73,900 | 18.680525 |
ZEUS
|
2017-10-19
| 19.799999 | 19.9 | 19.18 | 19.77 | 94,700 | 18.530552 |
ZEUS
|
2017-10-20
| 20 | 20.299999 | 19.690001 | 19.76 | 64,400 | 18.521185 |
ZEUS
|
2017-10-23
| 19.76 | 19.76 | 19.32 | 19.49 | 55,400 | 18.268108 |
ZEUS
|
2017-10-24
| 19.49 | 20.68 | 19.440001 | 20.02 | 140,000 | 18.764881 |
ZEUS
|
2017-10-25
| 20 | 20 | 18.99 | 19.58 | 74,700 | 18.352463 |
ZEUS
|
2017-10-26
| 19.67 | 19.82 | 19.24 | 19.309999 | 48,500 | 18.09939 |
ZEUS
|
2017-10-27
| 19.24 | 19.74 | 19.07 | 19.57 | 66,400 | 18.343098 |
ZEUS
|
2017-10-30
| 19.540001 | 19.99 | 19.16 | 19.49 | 82,200 | 18.268108 |
ZEUS
|
2017-10-31
| 19.5 | 19.719999 | 18.85 | 18.879999 | 217,300 | 17.696344 |
ZEUS
|
2017-11-01
| 19.200001 | 20.41 | 18.99 | 19.35 | 138,000 | 18.136881 |
ZEUS
|
2017-11-02
| 19.34 | 19.959999 | 19.15 | 19.610001 | 165,900 | 18.380589 |
ZEUS
|
2017-11-03
| 19.59 | 19.59 | 19.200001 | 19.469999 | 110,100 | 18.249363 |
ZEUS
|
2017-11-06
| 19.549999 | 19.57 | 18.790001 | 18.92 | 86,200 | 17.733843 |
ZEUS
|
2017-11-07
| 18.950001 | 19.309999 | 18.299999 | 18.450001 | 243,400 | 17.293312 |
ZEUS
|
2017-11-08
| 20 | 20.84 | 18.879999 | 19.9 | 153,800 | 18.652403 |
ZEUS
|
2017-11-09
| 19.51 | 19.74 | 18.57 | 19.389999 | 81,200 | 18.174376 |
ZEUS
|
2017-11-10
| 19.370001 | 19.959999 | 19.15 | 19.4 | 56,500 | 18.183746 |
ZEUS
|
2017-11-13
| 19.34 | 19.93 | 19.09 | 19.23 | 115,400 | 18.024399 |
ZEUS
|
2017-11-14
| 19.08 | 19.379999 | 18.27 | 18.809999 | 139,200 | 17.630733 |
ZEUS
|
2017-11-15
| 18.58 | 19.379999 | 18.1 | 19.24 | 129,800 | 18.033779 |
ZEUS
|
2017-11-16
| 19.35 | 19.530001 | 18.98 | 19.139999 | 55,000 | 17.940052 |
ZEUS
|
2017-11-17
| 19.059999 | 19.49 | 19 | 19.33 | 108,500 | 18.118141 |
ZEUS
|
2017-11-20
| 19.34 | 19.74 | 19.25 | 19.700001 | 64,200 | 18.464939 |
ZEUS
|
2017-11-21
| 19.73 | 20.469999 | 19.67 | 19.709999 | 99,700 | 18.474319 |
ZEUS
|
2017-11-22
| 19.76 | 20.48 | 19.74 | 19.93 | 155,900 | 18.680525 |
ZEUS
|
2017-11-24
| 19.99 | 20.25 | 19.26 | 19.469999 | 85,600 | 18.249363 |
ZEUS
|
2017-11-27
| 19.459999 | 19.73 | 19.219999 | 19.370001 | 52,000 | 18.155626 |
ZEUS
|
2017-11-28
| 19.41 | 19.52 | 19.040001 | 19.34 | 71,500 | 18.127512 |
ZEUS
|
2017-11-29
| 19.35 | 20.27 | 19.18 | 19.709999 | 101,500 | 18.474319 |
ZEUS
|
2017-11-30
| 19.780001 | 20.309999 | 19.559999 | 19.92 | 123,900 | 18.690117 |
ZEUS
|
2017-12-01
| 21 | 21 | 20.08 | 20.75 | 281,700 | 19.468876 |
ZEUS
|
2017-12-04
| 21.25 | 21.65 | 20.91 | 20.99 | 190,900 | 19.694052 |
ZEUS
|
2017-12-05
| 21 | 22.08 | 20.43 | 20.549999 | 106,800 | 19.281216 |
ZEUS
|
2017-12-06
| 20.549999 | 21.059999 | 20.1 | 20.18 | 149,200 | 18.934065 |
ZEUS
|
2017-12-07
| 20.18 | 20.959999 | 20.18 | 20.43 | 86,800 | 19.168629 |
ZEUS
|
2017-12-08
| 20.57 | 20.98 | 20.389999 | 20.700001 | 85,700 | 19.421959 |
ZEUS
|
2017-12-11
| 20.790001 | 21.620001 | 20.709999 | 21.49 | 107,900 | 20.163179 |
ZEUS
|
2017-12-12
| 21.5 | 21.65 | 20.85 | 21.040001 | 87,100 | 19.740965 |
ZEUS
|
2017-12-13
| 21.09 | 21.809999 | 20.98 | 21.709999 | 71,700 | 20.369596 |
ZEUS
|
2017-12-14
| 21.719999 | 21.93 | 21.18 | 21.41 | 107,700 | 20.088121 |
ZEUS
|
2017-12-15
| 21.48 | 21.809999 | 21.25 | 21.459999 | 306,100 | 20.135031 |
ZEUS
|
2017-12-18
| 21.799999 | 22.17 | 21.469999 | 21.629999 | 138,000 | 20.294538 |
ZEUS
|
2017-12-19
| 21.639999 | 22.559999 | 21.629999 | 22.200001 | 100,800 | 20.829348 |
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.