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
|
2021-12-07
| 22.15 | 23.030001 | 21.9 | 22.290001 | 175,800 | 21.323351 |
ZEUS
|
2021-12-08
| 22.27 | 22.93 | 21.969999 | 22.540001 | 32,600 | 21.56251 |
ZEUS
|
2021-12-09
| 22.17 | 22.620001 | 22.049999 | 22.33 | 35,400 | 21.361616 |
ZEUS
|
2021-12-10
| 22.469999 | 22.469999 | 21.82 | 22.209999 | 118,500 | 21.246817 |
ZEUS
|
2021-12-13
| 22.040001 | 22.040001 | 21.48 | 21.84 | 99,300 | 20.892862 |
ZEUS
|
2021-12-14
| 21.75 | 22.709999 | 21.690001 | 22 | 91,600 | 21.045925 |
ZEUS
|
2021-12-15
| 21.85 | 22 | 21.02 | 21.91 | 68,000 | 20.959827 |
ZEUS
|
2021-12-16
| 22.110001 | 23.23 | 22.110001 | 22.700001 | 76,800 | 21.715567 |
ZEUS
|
2021-12-17
| 22.389999 | 26.030001 | 21.6 | 25.280001 | 612,600 | 24.18368 |
ZEUS
|
2021-12-20
| 24.6 | 25 | 21.76 | 22.209999 | 189,500 | 21.246817 |
ZEUS
|
2021-12-21
| 22.459999 | 23.469999 | 22.459999 | 22.83 | 82,900 | 21.839931 |
ZEUS
|
2021-12-22
| 22.940001 | 23.040001 | 22.200001 | 22.559999 | 71,100 | 21.581638 |
ZEUS
|
2021-12-23
| 22.51 | 23 | 22.4 | 22.610001 | 44,400 | 21.629471 |
ZEUS
|
2021-12-27
| 22.76 | 23.15 | 22.27 | 22.879999 | 42,800 | 21.887758 |
ZEUS
|
2021-12-28
| 22.74 | 23.33 | 22.52 | 22.73 | 55,400 | 21.744265 |
ZEUS
|
2021-12-29
| 22.950001 | 23.459999 | 22.870001 | 23.190001 | 37,300 | 22.184319 |
ZEUS
|
2021-12-30
| 23.040001 | 23.690001 | 23 | 23.15 | 48,200 | 22.146051 |
ZEUS
|
2021-12-31
| 23.08 | 23.67 | 22.91 | 23.5 | 67,500 | 22.480873 |
ZEUS
|
2022-01-03
| 23.690001 | 24.1 | 23.43 | 23.700001 | 48,800 | 22.672197 |
ZEUS
|
2022-01-04
| 23.92 | 25 | 23.870001 | 24.82 | 79,500 | 23.743628 |
ZEUS
|
2022-01-05
| 25.059999 | 26.059999 | 25.059999 | 25.530001 | 113,800 | 24.422838 |
ZEUS
|
2022-01-06
| 25.889999 | 26.110001 | 25.139999 | 25.25 | 86,900 | 24.154984 |
ZEUS
|
2022-01-07
| 25.26 | 25.92 | 25.09 | 25.799999 | 38,700 | 24.681133 |
ZEUS
|
2022-01-10
| 25.84 | 26.280001 | 25.08 | 25.309999 | 82,600 | 24.212378 |
ZEUS
|
2022-01-11
| 25.49 | 25.870001 | 25 | 25.389999 | 68,500 | 24.288912 |
ZEUS
|
2022-01-12
| 25.629999 | 26.9 | 25.389999 | 25.92 | 58,700 | 24.795921 |
ZEUS
|
2022-01-13
| 26.15 | 26.700001 | 25.07 | 25.370001 | 57,100 | 24.269775 |
ZEUS
|
2022-01-14
| 25.379999 | 25.379999 | 23.85 | 24.57 | 75,500 | 23.504469 |
ZEUS
|
2022-01-18
| 24.549999 | 24.549999 | 23.469999 | 23.84 | 104,600 | 22.806129 |
ZEUS
|
2022-01-19
| 24.120001 | 24.4 | 23.290001 | 23.5 | 38,900 | 22.480873 |
ZEUS
|
2022-01-20
| 23.719999 | 23.83 | 22.25 | 22.34 | 115,500 | 21.37118 |
ZEUS
|
2022-01-21
| 22.02 | 22.389999 | 20.959999 | 21.09 | 100,000 | 20.175388 |
ZEUS
|
2022-01-24
| 20.559999 | 21.190001 | 19.92 | 21.09 | 82,900 | 20.175388 |
ZEUS
|
2022-01-25
| 20.73 | 21.540001 | 20.33 | 21.25 | 54,400 | 20.328449 |
ZEUS
|
2022-01-26
| 21.34 | 21.940001 | 20.52 | 20.950001 | 62,700 | 20.04146 |
ZEUS
|
2022-01-27
| 21.1 | 21.440001 | 20.459999 | 20.75 | 45,000 | 19.850136 |
ZEUS
|
2022-01-28
| 20.709999 | 21.139999 | 20.200001 | 21.049999 | 41,600 | 20.137123 |
ZEUS
|
2022-01-31
| 21 | 21.549999 | 20.879999 | 21.290001 | 75,600 | 20.366713 |
ZEUS
|
2022-02-01
| 21.51 | 22.48 | 21.299999 | 22.360001 | 82,300 | 21.390316 |
ZEUS
|
2022-02-02
| 22.469999 | 22.950001 | 21.799999 | 22.700001 | 106,300 | 21.715567 |
ZEUS
|
2022-02-03
| 22.5 | 22.85 | 21.940001 | 22 | 37,700 | 21.045925 |
ZEUS
|
2022-02-04
| 21.9 | 22.15 | 21.469999 | 21.799999 | 43,200 | 20.854597 |
ZEUS
|
2022-02-07
| 21.92 | 22.23 | 21.66 | 21.809999 | 65,500 | 20.864162 |
ZEUS
|
2022-02-08
| 21.99 | 23.24 | 21.99 | 23.16 | 43,500 | 22.155617 |
ZEUS
|
2022-02-09
| 23.27 | 23.27 | 22.83 | 22.85 | 35,800 | 21.85906 |
ZEUS
|
2022-02-10
| 22.620001 | 23.389999 | 22.6 | 22.690001 | 107,900 | 21.706003 |
ZEUS
|
2022-02-11
| 22.610001 | 22.959999 | 22.42 | 22.790001 | 74,700 | 21.801666 |
ZEUS
|
2022-02-14
| 23.01 | 23.09 | 22.459999 | 22.690001 | 176,300 | 21.706003 |
ZEUS
|
2022-02-15
| 22.790001 | 23.969999 | 22.66 | 23.799999 | 51,200 | 22.767862 |
ZEUS
|
2022-02-16
| 23.889999 | 24.48 | 23.57 | 23.9 | 35,400 | 22.863527 |
ZEUS
|
2022-02-17
| 23.809999 | 24.059999 | 23.6 | 23.959999 | 43,700 | 22.920923 |
ZEUS
|
2022-02-18
| 24.15 | 24.77 | 24.1 | 24.620001 | 73,600 | 23.552303 |
ZEUS
|
2022-02-22
| 24.469999 | 25.120001 | 24.190001 | 24.24 | 73,600 | 23.18878 |
ZEUS
|
2022-02-23
| 24.51 | 24.93 | 23.969999 | 24.360001 | 76,800 | 23.303576 |
ZEUS
|
2022-02-24
| 23.889999 | 25.469999 | 23.530001 | 25.200001 | 72,200 | 24.107149 |
ZEUS
|
2022-02-25
| 25.200001 | 28.33 | 25.200001 | 27.860001 | 106,200 | 26.651793 |
ZEUS
|
2022-02-28
| 27.469999 | 27.610001 | 26.209999 | 26.77 | 94,900 | 25.69206 |
ZEUS
|
2022-03-01
| 26.92 | 28.459999 | 26.639999 | 27.059999 | 160,200 | 25.970379 |
ZEUS
|
2022-03-02
| 27.34 | 28.540001 | 27.34 | 28.43 | 54,700 | 27.285219 |
ZEUS
|
2022-03-03
| 28.719999 | 31.190001 | 28.27 | 31.07 | 152,900 | 29.818914 |
ZEUS
|
2022-03-04
| 31.620001 | 34.189999 | 31.379999 | 33.630001 | 392,700 | 32.275833 |
ZEUS
|
2022-03-07
| 33.759998 | 34.700001 | 30.25 | 30.85 | 313,700 | 29.607771 |
ZEUS
|
2022-03-08
| 30.799999 | 30.82 | 29.030001 | 30.07 | 163,700 | 28.859179 |
ZEUS
|
2022-03-09
| 30.309999 | 31.700001 | 29.299999 | 30.77 | 248,600 | 29.530994 |
ZEUS
|
2022-03-10
| 30.74 | 31.57 | 30.16 | 31.129999 | 129,500 | 29.876495 |
ZEUS
|
2022-03-11
| 31.120001 | 31.120001 | 29.18 | 29.24 | 102,200 | 28.062599 |
ZEUS
|
2022-03-14
| 29.52 | 29.52 | 27.709999 | 28.9 | 119,900 | 27.73629 |
ZEUS
|
2022-03-15
| 28.67 | 29.48 | 28.209999 | 29.32 | 61,600 | 28.139381 |
ZEUS
|
2022-03-16
| 29.940001 | 32.77 | 29.75 | 32.650002 | 112,800 | 31.335291 |
ZEUS
|
2022-03-17
| 32.68 | 34.5 | 32.32 | 34.189999 | 105,100 | 32.813282 |
ZEUS
|
2022-03-18
| 33.950001 | 34.959999 | 32.419998 | 34.82 | 422,300 | 33.417915 |
ZEUS
|
2022-03-21
| 34.939999 | 36.110001 | 34.759998 | 35.830002 | 116,500 | 34.387241 |
ZEUS
|
2022-03-22
| 36.349998 | 36.349998 | 33.860001 | 34.23 | 109,200 | 32.851669 |
ZEUS
|
2022-03-23
| 34.279999 | 34.77 | 33.5 | 34.119999 | 70,400 | 32.746098 |
ZEUS
|
2022-03-24
| 34.189999 | 35.619999 | 34.189999 | 35.380001 | 79,500 | 33.95536 |
ZEUS
|
2022-03-25
| 35.619999 | 37.540001 | 34.77 | 37.32 | 148,500 | 35.817249 |
ZEUS
|
2022-03-28
| 36.470001 | 37.459999 | 36.02 | 36.439999 | 155,800 | 34.972679 |
ZEUS
|
2022-03-29
| 36 | 37.509998 | 35 | 37.099998 | 144,100 | 35.606094 |
ZEUS
|
2022-03-30
| 37.369999 | 38.66 | 36.630001 | 36.860001 | 109,900 | 35.375767 |
ZEUS
|
2022-03-31
| 36.630001 | 38.73 | 36.630001 | 38.459999 | 213,200 | 36.911343 |
ZEUS
|
2022-04-01
| 38.700001 | 39.23 | 35.869999 | 36.560001 | 178,800 | 35.087849 |
ZEUS
|
2022-04-04
| 36.720001 | 36.869999 | 35.400002 | 36.450001 | 80,300 | 34.982273 |
ZEUS
|
2022-04-05
| 36.509998 | 37.099998 | 34.900002 | 35 | 70,800 | 33.590675 |
ZEUS
|
2022-04-06
| 34.450001 | 36.060001 | 34.130001 | 35.139999 | 101,500 | 33.725029 |
ZEUS
|
2022-04-07
| 35.23 | 35.830002 | 34.32 | 35.490002 | 50,700 | 34.060932 |
ZEUS
|
2022-04-08
| 35.349998 | 35.599998 | 34.990002 | 35.02 | 51,500 | 33.609863 |
ZEUS
|
2022-04-11
| 35.02 | 37.48 | 34.700001 | 37.009998 | 107,000 | 35.519722 |
ZEUS
|
2022-04-12
| 37.34 | 39.139999 | 37.34 | 37.98 | 108,500 | 36.450672 |
ZEUS
|
2022-04-13
| 38.48 | 39.860001 | 38.150002 | 39.290001 | 112,500 | 37.70792 |
ZEUS
|
2022-04-14
| 39.209999 | 40.310001 | 39.209999 | 39.41 | 110,400 | 37.823086 |
ZEUS
|
2022-04-18
| 39.41 | 40.119999 | 39.41 | 39.5 | 65,000 | 37.909466 |
ZEUS
|
2022-04-19
| 39.459999 | 40.98 | 39.459999 | 40.720001 | 106,200 | 39.080345 |
ZEUS
|
2022-04-20
| 40.639999 | 42.830002 | 40.279999 | 42.459999 | 81,600 | 40.750278 |
ZEUS
|
2022-04-21
| 42.599998 | 43.18 | 40.060001 | 40.529999 | 105,500 | 38.897987 |
ZEUS
|
2022-04-22
| 40.240002 | 41.970001 | 39.23 | 39.700001 | 88,500 | 38.101414 |
ZEUS
|
2022-04-25
| 38.830002 | 39.200001 | 35.23 | 36.779999 | 137,500 | 35.298992 |
ZEUS
|
2022-04-26
| 36.220001 | 36.849998 | 35.630001 | 35.869999 | 59,900 | 34.425632 |
ZEUS
|
2022-04-27
| 36.009998 | 36.48 | 35.68 | 35.869999 | 94,100 | 34.425632 |
ZEUS
|
2022-04-28
| 36.040001 | 36.68 | 35.240002 | 35.990002 | 99,600 | 34.540802 |
ZEUS
|
2022-04-29
| 36.549999 | 36.549999 | 34.189999 | 34.330002 | 82,000 | 32.947647 |
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.