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
|
2017-12-20
| 22.43 | 22.6 | 22.07 | 22.190001 | 82,800 | 20.819962 |
ZEUS
|
2017-12-21
| 22.200001 | 22.860001 | 22.120001 | 22.52 | 133,900 | 21.129587 |
ZEUS
|
2017-12-22
| 22.5 | 22.549999 | 22.01 | 22.15 | 72,600 | 20.782431 |
ZEUS
|
2017-12-26
| 22.16 | 22.530001 | 22.01 | 22.200001 | 50,400 | 20.829348 |
ZEUS
|
2017-12-27
| 22.23 | 22.370001 | 21.559999 | 21.83 | 59,000 | 20.482193 |
ZEUS
|
2017-12-28
| 21.9 | 21.9 | 21.49 | 21.700001 | 57,400 | 20.360216 |
ZEUS
|
2017-12-29
| 21.76 | 21.959999 | 21.469999 | 21.49 | 39,700 | 20.163179 |
ZEUS
|
2018-01-02
| 21.780001 | 22.440001 | 21.73 | 22.280001 | 87,100 | 20.904409 |
ZEUS
|
2018-01-03
| 22.280001 | 23.280001 | 21.709999 | 22.92 | 176,600 | 21.504892 |
ZEUS
|
2018-01-04
| 22.950001 | 23.35 | 22.5 | 22.639999 | 74,900 | 21.242174 |
ZEUS
|
2018-01-05
| 22.809999 | 22.889999 | 22.01 | 22.280001 | 73,400 | 20.904409 |
ZEUS
|
2018-01-08
| 22.290001 | 23.120001 | 22.200001 | 22.860001 | 86,600 | 21.448593 |
ZEUS
|
2018-01-09
| 22.860001 | 22.860001 | 21.67 | 22.09 | 98,700 | 20.726141 |
ZEUS
|
2018-01-10
| 22.1 | 22.540001 | 21.75 | 22.25 | 59,500 | 20.876257 |
ZEUS
|
2018-01-11
| 22.42 | 23.690001 | 22.42 | 23.58 | 155,200 | 22.124144 |
ZEUS
|
2018-01-12
| 23.67 | 24.120001 | 23.42 | 23.52 | 80,700 | 22.067844 |
ZEUS
|
2018-01-16
| 23.75 | 24.389999 | 23.43 | 23.59 | 127,800 | 22.133524 |
ZEUS
|
2018-01-17
| 23.719999 | 24.610001 | 23.67 | 24.58 | 90,900 | 23.062405 |
ZEUS
|
2018-01-18
| 24.48 | 24.6 | 23.860001 | 23.93 | 119,900 | 22.452539 |
ZEUS
|
2018-01-19
| 23.93 | 24.24 | 23.379999 | 24.059999 | 66,900 | 22.574503 |
ZEUS
|
2018-01-22
| 24.049999 | 24.59 | 23.73 | 24.43 | 137,200 | 22.921658 |
ZEUS
|
2018-01-23
| 24.5 | 24.709999 | 23.719999 | 24.309999 | 82,500 | 22.809076 |
ZEUS
|
2018-01-24
| 24.66 | 24.74 | 24.110001 | 24.48 | 78,700 | 22.968571 |
ZEUS
|
2018-01-25
| 24.690001 | 25.139999 | 24.360001 | 25.120001 | 162,500 | 23.569059 |
ZEUS
|
2018-01-26
| 25.209999 | 25.24 | 24.620001 | 24.809999 | 67,000 | 23.278198 |
ZEUS
|
2018-01-29
| 24.92 | 25.209999 | 23.93 | 24.16 | 157,900 | 22.668331 |
ZEUS
|
2018-01-30
| 23.98 | 24.26 | 23.35 | 23.370001 | 172,100 | 21.927103 |
ZEUS
|
2018-01-31
| 23.58 | 23.76 | 22.450001 | 23.309999 | 184,900 | 21.870808 |
ZEUS
|
2018-02-01
| 23.24 | 23.709999 | 23.01 | 23.610001 | 72,200 | 22.152285 |
ZEUS
|
2018-02-02
| 23.450001 | 23.75 | 22.35 | 22.35 | 116,900 | 20.970087 |
ZEUS
|
2018-02-05
| 22.08 | 22.629999 | 21 | 21.18 | 139,000 | 19.872316 |
ZEUS
|
2018-02-06
| 20.66 | 21.93 | 20.5 | 21.34 | 142,100 | 20.02244 |
ZEUS
|
2018-02-07
| 21.35 | 22.17 | 21.280001 | 21.59 | 113,500 | 20.257004 |
ZEUS
|
2018-02-08
| 21.639999 | 22.07 | 21.42 | 21.58 | 131,800 | 20.247623 |
ZEUS
|
2018-02-09
| 21.950001 | 22.459999 | 21.1 | 21.83 | 171,100 | 20.482193 |
ZEUS
|
2018-02-12
| 21.93 | 22.76 | 21.92 | 22.58 | 112,500 | 21.185884 |
ZEUS
|
2018-02-13
| 22.5 | 23.459999 | 22.34 | 23.35 | 105,700 | 21.908344 |
ZEUS
|
2018-02-14
| 23.16 | 23.889999 | 23.030001 | 23.799999 | 89,500 | 22.330561 |
ZEUS
|
2018-02-15
| 24.1 | 24.1 | 23.35 | 23.82 | 56,100 | 22.349323 |
ZEUS
|
2018-02-16
| 23.82 | 24.74 | 23.35 | 24.469999 | 107,700 | 22.959192 |
ZEUS
|
2018-02-20
| 24.48 | 25.84 | 24.48 | 24.6 | 225,100 | 23.081169 |
ZEUS
|
2018-02-21
| 24.700001 | 25.08 | 24.450001 | 24.48 | 90,500 | 22.968571 |
ZEUS
|
2018-02-22
| 24.639999 | 24.639999 | 23.25 | 23.33 | 134,200 | 21.889584 |
ZEUS
|
2018-02-23
| 23.43 | 24.15 | 23.43 | 24.110001 | 87,100 | 22.621418 |
ZEUS
|
2018-02-26
| 24.110001 | 24.17 | 22.68 | 23.790001 | 201,600 | 22.321175 |
ZEUS
|
2018-02-27
| 23.709999 | 24.07 | 23.5 | 23.540001 | 76,400 | 22.086609 |
ZEUS
|
2018-02-28
| 23.58 | 23.719999 | 22.51 | 22.530001 | 157,500 | 21.156944 |
ZEUS
|
2018-03-01
| 22.610001 | 23.700001 | 22.610001 | 23.309999 | 172,200 | 21.889408 |
ZEUS
|
2018-03-02
| 22.98 | 23.309999 | 20.15 | 20.85 | 502,000 | 19.579334 |
ZEUS
|
2018-03-05
| 20.83 | 23.040001 | 20.799999 | 21.610001 | 432,600 | 20.293018 |
ZEUS
|
2018-03-06
| 21.66 | 22.58 | 21.42 | 22.33 | 200,200 | 20.969135 |
ZEUS
|
2018-03-07
| 22.1 | 23.42 | 22.1 | 22.959999 | 240,600 | 21.56074 |
ZEUS
|
2018-03-08
| 22.969999 | 23 | 21.92 | 22.129999 | 205,300 | 20.781322 |
ZEUS
|
2018-03-09
| 22.35 | 22.790001 | 21.93 | 22.77 | 220,400 | 21.382317 |
ZEUS
|
2018-03-12
| 22.68 | 23.469999 | 22.59 | 23.24 | 155,500 | 21.823679 |
ZEUS
|
2018-03-13
| 22.68 | 23.469999 | 22.68 | 22.879999 | 148,500 | 21.485617 |
ZEUS
|
2018-03-14
| 22.99 | 23.18 | 22 | 22.26 | 208,100 | 20.903395 |
ZEUS
|
2018-03-15
| 22.27 | 22.469999 | 21.92 | 22.07 | 104,300 | 20.724977 |
ZEUS
|
2018-03-16
| 22.040001 | 22.67 | 21.85 | 22.360001 | 215,700 | 20.997307 |
ZEUS
|
2018-03-19
| 22.15 | 22.190001 | 21.309999 | 21.82 | 141,000 | 20.490213 |
ZEUS
|
2018-03-20
| 21.9 | 22.370001 | 21.299999 | 21.41 | 130,600 | 20.105202 |
ZEUS
|
2018-03-21
| 21.48 | 22.559999 | 21.48 | 22.120001 | 89,600 | 20.771925 |
ZEUS
|
2018-03-22
| 21.84 | 21.969999 | 20.629999 | 20.65 | 153,100 | 19.391516 |
ZEUS
|
2018-03-23
| 20.75 | 21.209999 | 20 | 20 | 136,000 | 18.78113 |
ZEUS
|
2018-03-26
| 21 | 21 | 20 | 20.42 | 101,100 | 19.175533 |
ZEUS
|
2018-03-27
| 20.530001 | 20.77 | 20.139999 | 20.25 | 98,200 | 19.015896 |
ZEUS
|
2018-03-28
| 20.200001 | 20.5 | 19.75 | 19.940001 | 113,600 | 18.724791 |
ZEUS
|
2018-03-29
| 20.120001 | 21.18 | 20.120001 | 20.51 | 134,400 | 19.26005 |
ZEUS
|
2018-04-02
| 20.450001 | 20.83 | 19.9 | 20.059999 | 100,200 | 18.837473 |
ZEUS
|
2018-04-03
| 20.379999 | 21.1 | 20.15 | 20.379999 | 105,000 | 19.13798 |
ZEUS
|
2018-04-04
| 20.01 | 20.959999 | 19.75 | 20.85 | 112,000 | 19.579334 |
ZEUS
|
2018-04-05
| 20.950001 | 21.65 | 20.950001 | 21.59 | 78,600 | 20.274231 |
ZEUS
|
2018-04-06
| 21.379999 | 21.66 | 20.33 | 20.709999 | 123,500 | 19.447855 |
ZEUS
|
2018-04-09
| 20.84 | 21.23 | 20.379999 | 20.92 | 87,100 | 19.645058 |
ZEUS
|
2018-04-10
| 21.299999 | 21.84 | 21.200001 | 21.67 | 61,800 | 20.349354 |
ZEUS
|
2018-04-11
| 21.5 | 21.91 | 21.049999 | 21.43 | 78,200 | 20.123987 |
ZEUS
|
2018-04-12
| 21.57 | 22.25 | 21.27 | 22.110001 | 98,300 | 20.762537 |
ZEUS
|
2018-04-13
| 22.24 | 22.24 | 21.639999 | 21.799999 | 57,500 | 20.471432 |
ZEUS
|
2018-04-16
| 22.049999 | 22.309999 | 21.530001 | 22.24 | 60,100 | 20.884621 |
ZEUS
|
2018-04-17
| 22.4 | 23.530001 | 22.4 | 23.389999 | 145,400 | 21.964535 |
ZEUS
|
2018-04-18
| 23.549999 | 24.27 | 23.43 | 23.440001 | 141,800 | 22.011492 |
ZEUS
|
2018-04-19
| 23.43 | 23.969999 | 22.969999 | 23.549999 | 68,800 | 22.114782 |
ZEUS
|
2018-04-20
| 23.43 | 23.73 | 23.02 | 23.26 | 54,200 | 21.842457 |
ZEUS
|
2018-04-23
| 23.1 | 23.280001 | 22.719999 | 23.15 | 54,500 | 21.739159 |
ZEUS
|
2018-04-24
| 23.26 | 23.48 | 22.559999 | 23.120001 | 98,000 | 21.710993 |
ZEUS
|
2018-04-25
| 23.059999 | 23.700001 | 22.870001 | 23.58 | 40,200 | 22.142958 |
ZEUS
|
2018-04-26
| 23.610001 | 24.16 | 23.540001 | 23.709999 | 59,400 | 22.26503 |
ZEUS
|
2018-04-27
| 23.77 | 23.77 | 23.059999 | 23.6 | 87,000 | 22.161737 |
ZEUS
|
2018-04-30
| 23.610001 | 24 | 23.16 | 23.450001 | 163,500 | 22.020872 |
ZEUS
|
2018-05-01
| 23.43 | 23.43 | 21.84 | 21.969999 | 188,500 | 20.631071 |
ZEUS
|
2018-05-02
| 21.99 | 23.51 | 21.99 | 22.98 | 148,200 | 21.579521 |
ZEUS
|
2018-05-03
| 22.370001 | 23.559999 | 22.129999 | 23.030001 | 116,900 | 21.626478 |
ZEUS
|
2018-05-04
| 22.969999 | 23.120001 | 21.709999 | 21.91 | 150,900 | 20.574726 |
ZEUS
|
2018-05-07
| 21.82 | 22.299999 | 21.34 | 21.950001 | 133,000 | 20.612289 |
ZEUS
|
2018-05-08
| 21.83 | 22.040001 | 21.25 | 21.290001 | 118,800 | 19.992516 |
ZEUS
|
2018-05-09
| 21.35 | 21.91 | 21.18 | 21.709999 | 138,900 | 20.386917 |
ZEUS
|
2018-05-10
| 21.85 | 22.379999 | 21.67 | 22.15 | 82,700 | 20.800102 |
ZEUS
|
2018-05-11
| 22.25 | 22.49 | 22.139999 | 22.23 | 86,800 | 20.875225 |
ZEUS
|
2018-05-14
| 22.299999 | 22.51 | 21.9 | 22.190001 | 133,900 | 20.837666 |
ZEUS
|
2018-05-15
| 22.059999 | 22.450001 | 21.889999 | 22.08 | 124,300 | 20.734371 |
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.