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
|
2021-07-16
| 30.299999 | 30.639999 | 28.23 | 28.540001 | 94,800 | 27.25687 |
ZEUS
|
2021-07-19
| 27.75 | 28.040001 | 26.780001 | 27.08 | 107,500 | 25.862507 |
ZEUS
|
2021-07-20
| 27.280001 | 29.309999 | 26.790001 | 28.66 | 132,700 | 27.371475 |
ZEUS
|
2021-07-21
| 29.16 | 30.450001 | 29.16 | 29.42 | 70,900 | 28.097309 |
ZEUS
|
2021-07-22
| 29.049999 | 29.17 | 28.040001 | 28.99 | 42,600 | 27.686638 |
ZEUS
|
2021-07-23
| 29.139999 | 29.82 | 28.280001 | 28.91 | 70,300 | 27.610229 |
ZEUS
|
2021-07-26
| 29.040001 | 30 | 29.040001 | 29.809999 | 57,500 | 28.469772 |
ZEUS
|
2021-07-27
| 29.389999 | 29.799999 | 28.459999 | 29.26 | 37,500 | 27.944496 |
ZEUS
|
2021-07-28
| 29.58 | 29.889999 | 28.5 | 29.58 | 61,800 | 28.250113 |
ZEUS
|
2021-07-29
| 30.120001 | 31.200001 | 30 | 31 | 70,700 | 29.60627 |
ZEUS
|
2021-07-30
| 30.73 | 31.469999 | 29.91 | 30.120001 | 74,900 | 28.765829 |
ZEUS
|
2021-08-02
| 30.57 | 30.969999 | 29.1 | 29.26 | 84,300 | 27.944496 |
ZEUS
|
2021-08-03
| 29.120001 | 30.01 | 28.290001 | 29.370001 | 112,800 | 28.049555 |
ZEUS
|
2021-08-04
| 29.27 | 29.530001 | 27.950001 | 28.190001 | 97,200 | 26.922604 |
ZEUS
|
2021-08-05
| 28.82 | 31.120001 | 28.82 | 30.73 | 172,300 | 29.34841 |
ZEUS
|
2021-08-06
| 31.33 | 31.549999 | 28.549999 | 31.01 | 157,900 | 29.615824 |
ZEUS
|
2021-08-09
| 30.129999 | 30.530001 | 29 | 29.07 | 134,900 | 27.763041 |
ZEUS
|
2021-08-10
| 29.4 | 30.879999 | 29.17 | 30.799999 | 102,800 | 29.41526 |
ZEUS
|
2021-08-11
| 31 | 31.5 | 30.110001 | 31.43 | 158,600 | 30.016935 |
ZEUS
|
2021-08-12
| 31.17 | 31.17 | 30.200001 | 30.860001 | 111,800 | 29.472567 |
ZEUS
|
2021-08-13
| 30.67 | 31.309999 | 29.950001 | 30.110001 | 57,600 | 28.756281 |
ZEUS
|
2021-08-16
| 29.790001 | 30.360001 | 28.549999 | 29.870001 | 73,700 | 28.527075 |
ZEUS
|
2021-08-17
| 29.41 | 30.059999 | 27.690001 | 28.35 | 119,900 | 27.075407 |
ZEUS
|
2021-08-18
| 28.48 | 29 | 27.690001 | 27.690001 | 65,200 | 26.445084 |
ZEUS
|
2021-08-19
| 27.030001 | 27.299999 | 25.950001 | 26.440001 | 94,600 | 25.251282 |
ZEUS
|
2021-08-20
| 26.209999 | 27.24 | 26.209999 | 26.82 | 117,300 | 25.614195 |
ZEUS
|
2021-08-23
| 27.360001 | 27.99 | 27.360001 | 27.48 | 52,300 | 26.244522 |
ZEUS
|
2021-08-24
| 27.32 | 28.379999 | 27.32 | 28.33 | 70,600 | 27.056309 |
ZEUS
|
2021-08-25
| 28.370001 | 28.5 | 27.530001 | 27.59 | 70,000 | 26.349581 |
ZEUS
|
2021-08-26
| 27.51 | 27.77 | 27.040001 | 27.09 | 48,600 | 25.872061 |
ZEUS
|
2021-08-27
| 27.450001 | 28.58 | 27.440001 | 28.049999 | 48,800 | 26.788902 |
ZEUS
|
2021-08-30
| 28 | 28 | 27.1 | 27.52 | 46,800 | 26.282726 |
ZEUS
|
2021-08-31
| 27.33 | 27.370001 | 26.48 | 27.26 | 52,500 | 26.05335 |
ZEUS
|
2021-09-01
| 27.24 | 27.24 | 25.99 | 26.879999 | 81,200 | 25.690166 |
ZEUS
|
2021-09-02
| 27.200001 | 27.860001 | 26.84 | 27.030001 | 72,300 | 25.83353 |
ZEUS
|
2021-09-03
| 26.99 | 27.110001 | 26.299999 | 26.540001 | 41,900 | 25.365221 |
ZEUS
|
2021-09-07
| 26.379999 | 26.860001 | 25.709999 | 26.030001 | 98,400 | 24.877796 |
ZEUS
|
2021-09-08
| 26.08 | 26.5 | 24.870001 | 25.17 | 42,500 | 24.055866 |
ZEUS
|
2021-09-09
| 24.969999 | 25.25 | 24.799999 | 24.83 | 52,600 | 23.730913 |
ZEUS
|
2021-09-10
| 25.139999 | 25.6 | 24.51 | 24.57 | 52,700 | 23.482422 |
ZEUS
|
2021-09-13
| 24.99 | 25.469999 | 24.58 | 25.32 | 71,500 | 24.199223 |
ZEUS
|
2021-09-14
| 25.4 | 25.4 | 24.549999 | 24.65 | 59,600 | 23.558882 |
ZEUS
|
2021-09-15
| 24.610001 | 25.67 | 24.610001 | 25.450001 | 91,100 | 24.323469 |
ZEUS
|
2021-09-16
| 25.23 | 25.4 | 24.719999 | 24.780001 | 77,200 | 23.683125 |
ZEUS
|
2021-09-17
| 24.780001 | 24.780001 | 24.030001 | 24.48 | 149,900 | 23.396404 |
ZEUS
|
2021-09-20
| 23.5 | 23.66 | 22.219999 | 22.639999 | 131,500 | 21.637856 |
ZEUS
|
2021-09-21
| 23 | 23.26 | 22.15 | 22.83 | 82,400 | 21.819441 |
ZEUS
|
2021-09-22
| 23.27 | 23.75 | 23.09 | 23.15 | 76,800 | 22.125277 |
ZEUS
|
2021-09-23
| 23.469999 | 23.889999 | 23.299999 | 23.4 | 50,500 | 22.364214 |
ZEUS
|
2021-09-24
| 23.200001 | 24 | 23.049999 | 23.83 | 66,500 | 22.775179 |
ZEUS
|
2021-09-27
| 23.91 | 25.4 | 23.91 | 25.030001 | 48,500 | 23.922058 |
ZEUS
|
2021-09-28
| 24.950001 | 25.129999 | 24.34 | 24.52 | 99,600 | 23.434637 |
ZEUS
|
2021-09-29
| 24.82 | 25.030001 | 23.879999 | 24.4 | 53,200 | 23.319944 |
ZEUS
|
2021-09-30
| 24.540001 | 25.09 | 24.299999 | 24.360001 | 61,100 | 23.281717 |
ZEUS
|
2021-10-01
| 24.51 | 25.51 | 24.15 | 25.07 | 93,100 | 23.960291 |
ZEUS
|
2021-10-04
| 25.200001 | 25.620001 | 24.82 | 25.209999 | 67,000 | 24.094091 |
ZEUS
|
2021-10-05
| 25.360001 | 25.58 | 24.82 | 25.219999 | 131,200 | 24.103653 |
ZEUS
|
2021-10-06
| 24.620001 | 24.959999 | 23.889999 | 24.16 | 46,900 | 23.09057 |
ZEUS
|
2021-10-07
| 24.35 | 25.450001 | 24.26 | 25.26 | 48,600 | 24.14188 |
ZEUS
|
2021-10-08
| 25.209999 | 25.469999 | 24.780001 | 24.83 | 26,400 | 23.730913 |
ZEUS
|
2021-10-11
| 24.98 | 26.5 | 24.98 | 25.68 | 56,100 | 24.543285 |
ZEUS
|
2021-10-12
| 25.6 | 25.950001 | 25.030001 | 25.77 | 47,500 | 24.629305 |
ZEUS
|
2021-10-13
| 25.709999 | 25.75 | 24.879999 | 25.57 | 37,400 | 24.438158 |
ZEUS
|
2021-10-14
| 26.030001 | 26.33 | 25.16 | 25.280001 | 43,600 | 24.160994 |
ZEUS
|
2021-10-15
| 25.870001 | 25.870001 | 25.370001 | 25.41 | 64,600 | 24.285238 |
ZEUS
|
2021-10-18
| 25.139999 | 25.34 | 24.68 | 25.26 | 47,100 | 24.14188 |
ZEUS
|
2021-10-19
| 25.42 | 25.42 | 24.48 | 24.799999 | 50,500 | 23.70224 |
ZEUS
|
2021-10-20
| 24.66 | 25.719999 | 24.5 | 25.459999 | 43,400 | 24.333027 |
ZEUS
|
2021-10-21
| 25.09 | 25.65 | 24.629999 | 25.059999 | 58,400 | 23.950729 |
ZEUS
|
2021-10-22
| 25.129999 | 25.809999 | 25.129999 | 25.620001 | 30,400 | 24.485945 |
ZEUS
|
2021-10-25
| 25.629999 | 27.5 | 25.629999 | 27.27 | 89,700 | 26.062908 |
ZEUS
|
2021-10-26
| 27.440001 | 27.440001 | 26.74 | 26.77 | 41,400 | 25.585041 |
ZEUS
|
2021-10-27
| 26.49 | 26.67 | 25.35 | 25.620001 | 33,500 | 24.485945 |
ZEUS
|
2021-10-28
| 25.9 | 26.23 | 25.48 | 25.57 | 51,100 | 24.438158 |
ZEUS
|
2021-10-29
| 25.66 | 27.02 | 25.66 | 26.969999 | 87,200 | 25.776188 |
ZEUS
|
2021-11-01
| 27.33 | 27.950001 | 26.129999 | 27.02 | 71,000 | 25.823975 |
ZEUS
|
2021-11-02
| 27.049999 | 27.83 | 25.540001 | 25.73 | 73,300 | 24.591074 |
ZEUS
|
2021-11-03
| 25.799999 | 27.459999 | 25.690001 | 27.459999 | 72,600 | 26.244497 |
ZEUS
|
2021-11-04
| 27.6 | 28.32 | 26.540001 | 27.540001 | 127,800 | 26.320955 |
ZEUS
|
2021-11-05
| 28.99 | 28.99 | 25.57 | 26.690001 | 175,000 | 25.508579 |
ZEUS
|
2021-11-08
| 27.129999 | 27.98 | 26.559999 | 27.4 | 160,700 | 26.187153 |
ZEUS
|
2021-11-09
| 27.450001 | 27.82 | 26.15 | 26.73 | 78,900 | 25.546808 |
ZEUS
|
2021-11-10
| 26.77 | 27.049999 | 25.5 | 25.82 | 46,700 | 24.677092 |
ZEUS
|
2021-11-11
| 26.110001 | 26.75 | 25.889999 | 26.299999 | 55,800 | 25.135839 |
ZEUS
|
2021-11-12
| 26.27 | 26.4 | 25.16 | 25.280001 | 62,400 | 24.160994 |
ZEUS
|
2021-11-15
| 25.299999 | 25.469999 | 24.08 | 24.610001 | 133,600 | 23.520653 |
ZEUS
|
2021-11-16
| 24.67 | 24.68 | 24.030001 | 24.370001 | 57,500 | 23.291269 |
ZEUS
|
2021-11-17
| 24.360001 | 24.74 | 23.610001 | 23.690001 | 43,000 | 22.641371 |
ZEUS
|
2021-11-18
| 23.92 | 24.139999 | 22.860001 | 23.459999 | 61,200 | 22.421553 |
ZEUS
|
2021-11-19
| 23 | 23.389999 | 22.719999 | 22.950001 | 204,400 | 21.934134 |
ZEUS
|
2021-11-22
| 23.110001 | 24.34 | 23.110001 | 23.540001 | 64,000 | 22.498013 |
ZEUS
|
2021-11-23
| 23.879999 | 24.540001 | 23.4 | 23.73 | 57,300 | 22.679605 |
ZEUS
|
2021-11-24
| 23.58 | 23.76 | 23.040001 | 23.27 | 45,200 | 22.239965 |
ZEUS
|
2021-11-26
| 22.299999 | 22.4 | 21.209999 | 22.34 | 46,500 | 21.351131 |
ZEUS
|
2021-11-29
| 22.93 | 22.93 | 21.17 | 21.32 | 79,300 | 20.376282 |
ZEUS
|
2021-11-30
| 21.139999 | 22.02 | 20.200001 | 20.35 | 87,200 | 19.46748 |
ZEUS
|
2021-12-01
| 21.01 | 21.780001 | 20.700001 | 20.85 | 135,800 | 19.945797 |
ZEUS
|
2021-12-02
| 20.870001 | 21.620001 | 20.790001 | 21.309999 | 57,800 | 20.385845 |
ZEUS
|
2021-12-03
| 21.25 | 21.389999 | 20.52 | 20.799999 | 76,700 | 19.897963 |
ZEUS
|
2021-12-06
| 21.18 | 22.18 | 20.610001 | 21.639999 | 236,300 | 20.701534 |
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.