symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-19 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
|
2021-02-23
| 18.049999 | 18.99 | 17.5 | 18.77 | 56,300 | 17.896986 |
ZEUS
|
2021-02-24
| 18.92 | 19.379999 | 18.32 | 19.16 | 81,300 | 18.268847 |
ZEUS
|
2021-02-25
| 23.049999 | 23.049999 | 17.52 | 18.530001 | 108,000 | 17.668144 |
ZEUS
|
2021-02-26
| 18.32 | 18.950001 | 17.84 | 17.84 | 62,100 | 17.028618 |
ZEUS
|
2021-03-01
| 18.32 | 20.01 | 18.290001 | 19.440001 | 61,800 | 18.555851 |
ZEUS
|
2021-03-02
| 19.57 | 20.379999 | 19.040001 | 19.9 | 61,000 | 18.994925 |
ZEUS
|
2021-03-03
| 20.02 | 20.85 | 19.440001 | 20.15 | 101,400 | 19.233557 |
ZEUS
|
2021-03-04
| 20.139999 | 20.48 | 18.43 | 19.200001 | 80,700 | 18.326761 |
ZEUS
|
2021-03-05
| 19.639999 | 21.209999 | 19.129999 | 21.09 | 106,500 | 20.130806 |
ZEUS
|
2021-03-08
| 21.51 | 23.4 | 21.18 | 23.290001 | 231,000 | 22.230747 |
ZEUS
|
2021-03-09
| 23.43 | 24.99 | 23.02 | 24.440001 | 131,900 | 23.328444 |
ZEUS
|
2021-03-10
| 25 | 27.43 | 24.66 | 27.139999 | 408,800 | 25.905649 |
ZEUS
|
2021-03-11
| 28 | 29.549999 | 27.700001 | 28.75 | 377,400 | 27.442417 |
ZEUS
|
2021-03-12
| 28.75 | 29.85 | 28.32 | 29 | 173,200 | 27.681051 |
ZEUS
|
2021-03-15
| 29.73 | 30.700001 | 27.01 | 27.889999 | 228,300 | 26.621534 |
ZEUS
|
2021-03-16
| 28.059999 | 28.959999 | 26.76 | 26.99 | 109,000 | 25.762465 |
ZEUS
|
2021-03-17
| 26.959999 | 27.18 | 25.809999 | 26.34 | 98,900 | 25.142027 |
ZEUS
|
2021-03-18
| 26.34 | 28.9 | 26.34 | 28.299999 | 180,400 | 27.012882 |
ZEUS
|
2021-03-19
| 28.459999 | 28.9 | 26.690001 | 26.690001 | 233,800 | 25.47611 |
ZEUS
|
2021-03-22
| 27.07 | 27.99 | 25.59 | 25.92 | 100,500 | 24.741129 |
ZEUS
|
2021-03-23
| 26.030001 | 26.700001 | 23.530001 | 24.07 | 171,100 | 22.975275 |
ZEUS
|
2021-03-24
| 24.16 | 26.33 | 24.16 | 24.51 | 127,300 | 23.395258 |
ZEUS
|
2021-03-25
| 24.41 | 25.99 | 23.700001 | 25.530001 | 113,900 | 24.368866 |
ZEUS
|
2021-03-26
| 26.360001 | 29.549999 | 26.360001 | 28.93 | 250,600 | 27.614233 |
ZEUS
|
2021-03-29
| 28.540001 | 31.620001 | 28.32 | 28.34 | 296,800 | 27.051071 |
ZEUS
|
2021-03-30
| 28.049999 | 31.24 | 28.049999 | 30.57 | 228,100 | 29.179646 |
ZEUS
|
2021-03-31
| 31.66 | 32.599998 | 28.860001 | 29.450001 | 301,000 | 28.110588 |
ZEUS
|
2021-04-01
| 29.6 | 30.530001 | 28.65 | 30.530001 | 159,300 | 29.141464 |
ZEUS
|
2021-04-05
| 31 | 31.99 | 29.34 | 29.51 | 174,800 | 28.167856 |
ZEUS
|
2021-04-06
| 29.57 | 30.9 | 28.9 | 29.33 | 127,000 | 27.99604 |
ZEUS
|
2021-04-07
| 29.42 | 30.110001 | 28.16 | 28.280001 | 132,600 | 26.993797 |
ZEUS
|
2021-04-08
| 28.299999 | 29.5 | 27.25 | 27.639999 | 148,900 | 26.382902 |
ZEUS
|
2021-04-09
| 27.92 | 28.77 | 27.870001 | 28.5 | 97,600 | 27.203793 |
ZEUS
|
2021-04-12
| 28.51 | 29.379999 | 28.02 | 28.459999 | 90,900 | 27.165606 |
ZEUS
|
2021-04-13
| 28.129999 | 28.459999 | 27.5 | 27.959999 | 91,400 | 26.688351 |
ZEUS
|
2021-04-14
| 27.969999 | 29.950001 | 27.969999 | 29.200001 | 97,900 | 27.871954 |
ZEUS
|
2021-04-15
| 29.469999 | 29.65 | 28.09 | 28.74 | 89,200 | 27.432873 |
ZEUS
|
2021-04-16
| 29.200001 | 29.42 | 27.58 | 28.52 | 72,000 | 27.222879 |
ZEUS
|
2021-04-19
| 28 | 29.190001 | 27.5 | 28.26 | 82,900 | 26.974705 |
ZEUS
|
2021-04-20
| 28.08 | 28.440001 | 26.75 | 27.32 | 78,600 | 26.077459 |
ZEUS
|
2021-04-21
| 27.35 | 28.68 | 27.17 | 28.41 | 64,600 | 27.117887 |
ZEUS
|
2021-04-22
| 28.290001 | 28.389999 | 26.91 | 27.07 | 119,700 | 25.838831 |
ZEUS
|
2021-04-23
| 27.049999 | 28.879999 | 26.639999 | 28.43 | 88,500 | 27.136972 |
ZEUS
|
2021-04-26
| 28.5 | 30.67 | 28.43 | 29.379999 | 107,600 | 28.04377 |
ZEUS
|
2021-04-27
| 29.4 | 30.51 | 29.4 | 30.040001 | 74,200 | 28.673754 |
ZEUS
|
2021-04-28
| 30.15 | 30.15 | 29.209999 | 29.43 | 52,400 | 28.091492 |
ZEUS
|
2021-04-29
| 29.969999 | 29.969999 | 28.780001 | 29.219999 | 42,600 | 27.891043 |
ZEUS
|
2021-04-30
| 28.889999 | 29.790001 | 28.879999 | 29.049999 | 67,400 | 27.728775 |
ZEUS
|
2021-05-03
| 29.549999 | 34.610001 | 29.51 | 34.259998 | 526,500 | 32.70182 |
ZEUS
|
2021-05-04
| 34.25 | 34.59 | 32 | 33.220001 | 233,200 | 31.709122 |
ZEUS
|
2021-05-05
| 33.509998 | 36.779999 | 33.299999 | 34.400002 | 311,700 | 32.835453 |
ZEUS
|
2021-05-06
| 34.27 | 34.77 | 29.459999 | 32.509998 | 278,800 | 31.031412 |
ZEUS
|
2021-05-07
| 34.459999 | 35 | 31.610001 | 32.98 | 140,300 | 31.480036 |
ZEUS
|
2021-05-10
| 33.169998 | 35.860001 | 33 | 35 | 250,500 | 33.408157 |
ZEUS
|
2021-05-11
| 33.349998 | 35.700001 | 32.959999 | 34.93 | 126,800 | 33.341343 |
ZEUS
|
2021-05-12
| 34.860001 | 35.52 | 31.93 | 32.5 | 164,400 | 31.021864 |
ZEUS
|
2021-05-13
| 32.52 | 34.5 | 31.879999 | 33.139999 | 94,900 | 31.632753 |
ZEUS
|
2021-05-14
| 33.27 | 33.349998 | 31 | 31.23 | 140,100 | 29.809628 |
ZEUS
|
2021-05-17
| 31.139999 | 33.189999 | 31.139999 | 32.919998 | 124,400 | 31.422764 |
ZEUS
|
2021-05-18
| 33.080002 | 33.799999 | 31.610001 | 32.18 | 74,400 | 30.716423 |
ZEUS
|
2021-05-19
| 32.18 | 32.18 | 30.030001 | 31.700001 | 81,800 | 30.258249 |
ZEUS
|
2021-05-20
| 31.66 | 31.690001 | 30.389999 | 31.09 | 60,400 | 29.675995 |
ZEUS
|
2021-05-21
| 31.49 | 32.619999 | 31.1 | 31.530001 | 74,600 | 30.09598 |
ZEUS
|
2021-05-24
| 31.780001 | 34.099998 | 31.530001 | 33.759998 | 180,600 | 32.224556 |
ZEUS
|
2021-05-25
| 34.009998 | 35 | 31.860001 | 32.310001 | 223,500 | 30.840513 |
ZEUS
|
2021-05-26
| 32.299999 | 33.66 | 31.889999 | 33.619999 | 118,600 | 32.090927 |
ZEUS
|
2021-05-27
| 34.080002 | 37.84 | 34.080002 | 36.59 | 378,100 | 34.925842 |
ZEUS
|
2021-05-28
| 38 | 38.740002 | 34.98 | 35.75 | 332,200 | 34.142712 |
ZEUS
|
2021-06-01
| 37 | 39.82 | 36.98 | 39.450001 | 391,200 | 37.676369 |
ZEUS
|
2021-06-02
| 40 | 40 | 34.119999 | 35.060001 | 564,500 | 33.483742 |
ZEUS
|
2021-06-03
| 34.41 | 34.939999 | 32.25 | 34.689999 | 278,900 | 33.130371 |
ZEUS
|
2021-06-04
| 34.66 | 34.77 | 33.59 | 34.52 | 104,100 | 32.968006 |
ZEUS
|
2021-06-07
| 34.77 | 35.48 | 33.650002 | 34.220001 | 141,500 | 32.681507 |
ZEUS
|
2021-06-08
| 34.380001 | 36.59 | 33.59 | 36.16 | 185,800 | 34.534283 |
ZEUS
|
2021-06-09
| 36.209999 | 36.419998 | 35.5 | 35.990002 | 135,700 | 34.371929 |
ZEUS
|
2021-06-10
| 36.279999 | 36.599998 | 34.599998 | 34.669998 | 140,200 | 33.111271 |
ZEUS
|
2021-06-11
| 35.349998 | 35.990002 | 34.290001 | 35.119999 | 118,100 | 33.541039 |
ZEUS
|
2021-06-14
| 34.830002 | 35.32 | 32.580002 | 32.869999 | 174,800 | 31.392199 |
ZEUS
|
2021-06-15
| 32.639999 | 33.279999 | 31.610001 | 33.060001 | 112,800 | 31.573654 |
ZEUS
|
2021-06-16
| 32.91 | 33.02 | 31.17 | 32.369999 | 116,100 | 30.914671 |
ZEUS
|
2021-06-17
| 32.009998 | 32.25 | 29.02 | 30.190001 | 202,800 | 28.832684 |
ZEUS
|
2021-06-18
| 29.91 | 30.879999 | 29.49 | 30.58 | 343,200 | 29.205154 |
ZEUS
|
2021-06-21
| 30.58 | 31.370001 | 29.610001 | 30.450001 | 183,200 | 29.080997 |
ZEUS
|
2021-06-22
| 30.48 | 30.48 | 29.629999 | 29.9 | 96,200 | 28.555725 |
ZEUS
|
2021-06-23
| 30.200001 | 30.59 | 29.77 | 30 | 95,100 | 28.65123 |
ZEUS
|
2021-06-24
| 30.18 | 31.030001 | 29.32 | 30.9 | 137,500 | 29.510761 |
ZEUS
|
2021-06-25
| 31.07 | 31.549999 | 29.77 | 29.870001 | 247,300 | 28.527075 |
ZEUS
|
2021-06-28
| 29.959999 | 30.030001 | 27.82 | 28.57 | 210,100 | 27.285517 |
ZEUS
|
2021-06-29
| 28.74 | 29.48 | 28.51 | 28.74 | 114,500 | 27.447872 |
ZEUS
|
2021-06-30
| 28.780001 | 29.879999 | 28.459999 | 29.389999 | 117,000 | 28.068655 |
ZEUS
|
2021-07-01
| 29.540001 | 31.059999 | 28.82 | 30.559999 | 222,700 | 29.186052 |
ZEUS
|
2021-07-02
| 30.66 | 30.860001 | 29.32 | 29.719999 | 109,200 | 28.38382 |
ZEUS
|
2021-07-06
| 29.4 | 29.51 | 27.940001 | 28.42 | 108,400 | 27.142267 |
ZEUS
|
2021-07-07
| 28.41 | 29.4 | 28.34 | 28.91 | 131,300 | 27.610229 |
ZEUS
|
2021-07-08
| 28 | 28.43 | 26.559999 | 28.120001 | 125,500 | 26.855749 |
ZEUS
|
2021-07-09
| 28.76 | 30.07 | 28.549999 | 29.5 | 85,500 | 28.173706 |
ZEUS
|
2021-07-12
| 28.98 | 30 | 28.889999 | 29.959999 | 85,300 | 28.613026 |
ZEUS
|
2021-07-13
| 29.93 | 29.93 | 28.9 | 29.32 | 103,200 | 28.001802 |
ZEUS
|
2021-07-14
| 29.610001 | 30.290001 | 28.18 | 28.559999 | 83,500 | 27.275969 |
ZEUS
|
2021-07-15
| 28.5 | 30.799999 | 28.34 | 29.959999 | 87,100 | 28.613026 |
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.