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
|
2022-05-02
| 34.130001 | 34.630001 | 33.200001 | 34.099998 | 103,900 | 32.726906 |
ZEUS
|
2022-05-03
| 34.25 | 36.110001 | 33.73 | 35.599998 | 52,900 | 34.166504 |
ZEUS
|
2022-05-04
| 35.73 | 35.93 | 34.18 | 35.830002 | 100,700 | 34.387241 |
ZEUS
|
2022-05-05
| 35.98 | 35.98 | 32.560001 | 33.419998 | 88,700 | 32.074287 |
ZEUS
|
2022-05-06
| 33.630001 | 34.32 | 32.23 | 33.279999 | 89,300 | 31.939919 |
ZEUS
|
2022-05-09
| 32.779999 | 32.779999 | 30.139999 | 30.639999 | 81,700 | 29.406227 |
ZEUS
|
2022-05-10
| 31.52 | 31.620001 | 29.84 | 30.93 | 81,000 | 29.684551 |
ZEUS
|
2022-05-11
| 31.02 | 31.34 | 29.809999 | 30.35 | 72,800 | 29.127909 |
ZEUS
|
2022-05-12
| 29.860001 | 30.51 | 28.85 | 30.030001 | 82,200 | 28.820793 |
ZEUS
|
2022-05-13
| 30.48 | 31.969999 | 30.48 | 30.85 | 66,300 | 29.607771 |
ZEUS
|
2022-05-16
| 31.43 | 32.290001 | 31.059999 | 31.870001 | 70,500 | 30.586702 |
ZEUS
|
2022-05-17
| 32.669998 | 33.740002 | 32.310001 | 33.66 | 74,600 | 32.304619 |
ZEUS
|
2022-05-18
| 33.75 | 37.75 | 33.060001 | 33.450001 | 204,800 | 32.103073 |
ZEUS
|
2022-05-19
| 33.310001 | 34.93 | 32.77 | 34.41 | 93,500 | 33.024426 |
ZEUS
|
2022-05-20
| 34.060001 | 34.709999 | 31.99 | 32.68 | 167,800 | 31.364086 |
ZEUS
|
2022-05-23
| 33.509998 | 35.639999 | 33 | 35.450001 | 98,200 | 34.022549 |
ZEUS
|
2022-05-24
| 35.049999 | 35.049999 | 33.18 | 34.650002 | 95,700 | 33.254757 |
ZEUS
|
2022-05-25
| 34.77 | 35.419998 | 33.509998 | 35.18 | 84,100 | 33.76342 |
ZEUS
|
2022-05-26
| 35.330002 | 36.630001 | 35.209999 | 36.400002 | 68,800 | 34.934292 |
ZEUS
|
2022-05-27
| 36.939999 | 37.360001 | 35.700001 | 36.34 | 75,500 | 34.876709 |
ZEUS
|
2022-05-31
| 36.009998 | 36.700001 | 34.040001 | 34.169998 | 95,500 | 32.8755 |
ZEUS
|
2022-06-01
| 34.57 | 34.970001 | 33.470001 | 34.5 | 82,200 | 33.192997 |
ZEUS
|
2022-06-02
| 34.889999 | 36.130001 | 34.889999 | 35.950001 | 66,300 | 34.588078 |
ZEUS
|
2022-06-03
| 35.509998 | 35.830002 | 34.439999 | 34.689999 | 50,800 | 33.375805 |
ZEUS
|
2022-06-06
| 35.400002 | 36.34 | 34.830002 | 36.18 | 161,700 | 34.809361 |
ZEUS
|
2022-06-07
| 35.869999 | 38.240002 | 35.509998 | 37.970001 | 139,500 | 36.531555 |
ZEUS
|
2022-06-08
| 37.349998 | 37.349998 | 34.650002 | 35.360001 | 66,300 | 34.020432 |
ZEUS
|
2022-06-09
| 35.25 | 35.470001 | 32 | 32.259998 | 84,600 | 31.037863 |
ZEUS
|
2022-06-10
| 31.219999 | 32.459999 | 31.07 | 31.32 | 102,200 | 30.133476 |
ZEUS
|
2022-06-13
| 29.549999 | 30.639999 | 29.4 | 29.73 | 92,600 | 28.60371 |
ZEUS
|
2022-06-14
| 29.68 | 30.82 | 29.68 | 30.52 | 76,000 | 29.363783 |
ZEUS
|
2022-06-15
| 30.889999 | 31.5 | 30.32 | 31.190001 | 69,300 | 30.0084 |
ZEUS
|
2022-06-16
| 30.1 | 30.76 | 27.780001 | 28.09 | 109,700 | 27.025843 |
ZEUS
|
2022-06-17
| 28.51 | 28.51 | 26.450001 | 26.67 | 497,700 | 25.659636 |
ZEUS
|
2022-06-21
| 27.639999 | 28.43 | 26.51 | 27.92 | 91,900 | 26.86228 |
ZEUS
|
2022-06-22
| 26.93 | 27.4 | 26.190001 | 26.73 | 81,100 | 25.717361 |
ZEUS
|
2022-06-23
| 26.75 | 27.190001 | 25.290001 | 25.51 | 105,900 | 24.543585 |
ZEUS
|
2022-06-24
| 25.57 | 27.25 | 25.370001 | 26.700001 | 106,900 | 25.688501 |
ZEUS
|
2022-06-27
| 26.6 | 27.01 | 26.389999 | 26.9 | 76,900 | 25.880924 |
ZEUS
|
2022-06-28
| 27 | 27.98 | 26.01 | 26.219999 | 58,000 | 25.226681 |
ZEUS
|
2022-06-29
| 26.18 | 26.18 | 25.01 | 25.52 | 53,300 | 24.553204 |
ZEUS
|
2022-06-30
| 24.91 | 25.950001 | 24.43 | 25.75 | 124,600 | 24.774487 |
ZEUS
|
2022-07-01
| 25.209999 | 26.42 | 24.860001 | 26.030001 | 54,400 | 25.04388 |
ZEUS
|
2022-07-05
| 25.07 | 25.370001 | 24.25 | 24.48 | 80,500 | 23.552597 |
ZEUS
|
2022-07-06
| 24.32 | 24.32 | 22.85 | 23.719999 | 61,500 | 22.821392 |
ZEUS
|
2022-07-07
| 24.280001 | 25.15 | 24.129999 | 24.43 | 54,700 | 23.504496 |
ZEUS
|
2022-07-08
| 25.049999 | 25.049999 | 23.629999 | 24.33 | 59,900 | 23.408285 |
ZEUS
|
2022-07-11
| 23.870001 | 24.82 | 23.870001 | 24.24 | 45,600 | 23.321693 |
ZEUS
|
2022-07-12
| 24.040001 | 25.290001 | 23.4 | 24.959999 | 44,300 | 24.014418 |
ZEUS
|
2022-07-13
| 24.85 | 26.35 | 24.6 | 26.09 | 55,300 | 25.101606 |
ZEUS
|
2022-07-14
| 25.27 | 25.610001 | 24 | 25.52 | 45,400 | 24.553204 |
ZEUS
|
2022-07-15
| 26.08 | 26.65 | 25.370001 | 26.4 | 72,700 | 25.399862 |
ZEUS
|
2022-07-18
| 26.4 | 27.290001 | 26.4 | 26.700001 | 56,300 | 25.688501 |
ZEUS
|
2022-07-19
| 26.99 | 27.860001 | 25.940001 | 27.66 | 58,800 | 26.612135 |
ZEUS
|
2022-07-20
| 27.860001 | 27.860001 | 26.91 | 27.190001 | 59,800 | 26.159935 |
ZEUS
|
2022-07-21
| 26.700001 | 26.950001 | 25.639999 | 26.66 | 78,700 | 25.650017 |
ZEUS
|
2022-07-22
| 26.5 | 26.98 | 25.74 | 26.209999 | 51,200 | 25.21706 |
ZEUS
|
2022-07-25
| 26.290001 | 27.620001 | 26.18 | 27.49 | 40,700 | 26.44857 |
ZEUS
|
2022-07-26
| 27.24 | 27.709999 | 27.08 | 27.32 | 28,500 | 26.285013 |
ZEUS
|
2022-07-27
| 27.5 | 28.83 | 26.809999 | 28.59 | 38,300 | 27.506901 |
ZEUS
|
2022-07-28
| 28.540001 | 29.26 | 27.59 | 29.01 | 45,600 | 27.910988 |
ZEUS
|
2022-07-29
| 29.030001 | 30.43 | 28.41 | 29.73 | 57,500 | 28.60371 |
ZEUS
|
2022-08-01
| 29.700001 | 30.9 | 28.23 | 30.469999 | 51,700 | 29.315678 |
ZEUS
|
2022-08-02
| 30.25 | 30.83 | 29.27 | 29.709999 | 34,700 | 28.584469 |
ZEUS
|
2022-08-03
| 29.75 | 30.23 | 29.190001 | 29.98 | 54,400 | 28.844238 |
ZEUS
|
2022-08-04
| 29.74 | 30.73 | 29.65 | 30.530001 | 58,600 | 29.373407 |
ZEUS
|
2022-08-05
| 31 | 32.439999 | 30.58 | 30.73 | 77,200 | 29.565823 |
ZEUS
|
2022-08-08
| 31 | 31.610001 | 30.01 | 30.969999 | 59,400 | 29.796736 |
ZEUS
|
2022-08-09
| 31.08 | 31.08 | 29.129999 | 29.440001 | 56,900 | 28.324697 |
ZEUS
|
2022-08-10
| 29.98 | 30.59 | 29.59 | 29.860001 | 68,700 | 28.728783 |
ZEUS
|
2022-08-11
| 30 | 30.76 | 29.41 | 29.879999 | 48,500 | 28.748026 |
ZEUS
|
2022-08-12
| 30.01 | 30.040001 | 29.17 | 29.549999 | 48,400 | 28.430529 |
ZEUS
|
2022-08-15
| 28.889999 | 29.620001 | 27.75 | 29.02 | 89,500 | 27.920609 |
ZEUS
|
2022-08-16
| 29.18 | 30.1 | 28.969999 | 29.129999 | 54,800 | 28.026442 |
ZEUS
|
2022-08-17
| 28.59 | 28.76 | 28.08 | 28.52 | 29,900 | 27.43955 |
ZEUS
|
2022-08-18
| 28.530001 | 29.530001 | 28.530001 | 29.450001 | 81,100 | 28.334318 |
ZEUS
|
2022-08-19
| 28.790001 | 28.790001 | 28.1 | 28.51 | 38,600 | 27.42993 |
ZEUS
|
2022-08-22
| 28.02 | 28.889999 | 27.83 | 28.25 | 141,600 | 27.179779 |
ZEUS
|
2022-08-23
| 28.32 | 30.02 | 28.32 | 29.209999 | 56,000 | 28.103409 |
ZEUS
|
2022-08-24
| 29.01 | 29.01 | 27.51 | 27.549999 | 45,800 | 26.5063 |
ZEUS
|
2022-08-25
| 28.040001 | 29.530001 | 27.799999 | 29.35 | 84,300 | 28.238108 |
ZEUS
|
2022-08-26
| 29.33 | 29.73 | 28.620001 | 28.73 | 37,500 | 27.641594 |
ZEUS
|
2022-08-29
| 28.200001 | 29.77 | 28.200001 | 29.32 | 69,100 | 28.209244 |
ZEUS
|
2022-08-30
| 29.4 | 29.4 | 27 | 27.27 | 66,800 | 26.236904 |
ZEUS
|
2022-08-31
| 27.08 | 27.08 | 26.139999 | 26.32 | 58,600 | 25.406746 |
ZEUS
|
2022-09-01
| 26.059999 | 26.059999 | 25.17 | 25.68 | 48,600 | 24.78895 |
ZEUS
|
2022-09-02
| 26.17 | 27.17 | 25.969999 | 26.290001 | 66,900 | 25.377785 |
ZEUS
|
2022-09-06
| 26.440001 | 26.719999 | 25.67 | 26.360001 | 62,500 | 25.44536 |
ZEUS
|
2022-09-07
| 26.07 | 26.24 | 24.75 | 25.57 | 106,200 | 24.682768 |
ZEUS
|
2022-09-08
| 25.809999 | 26.52 | 25.549999 | 25.98 | 46,500 | 25.078543 |
ZEUS
|
2022-09-09
| 26.440001 | 27.35 | 26.440001 | 27.209999 | 48,500 | 26.265865 |
ZEUS
|
2022-09-12
| 27.690001 | 27.709999 | 27.1 | 27.389999 | 38,200 | 26.439617 |
ZEUS
|
2022-09-13
| 26.66 | 27.57 | 26.110001 | 26.25 | 45,400 | 25.339174 |
ZEUS
|
2022-09-14
| 26.1 | 26.34 | 24.6 | 24.85 | 68,500 | 23.987753 |
ZEUS
|
2022-09-15
| 24.639999 | 25.92 | 24.639999 | 25.59 | 72,600 | 24.702076 |
ZEUS
|
2022-09-16
| 25.360001 | 25.84 | 24.719999 | 25.040001 | 287,700 | 24.171162 |
ZEUS
|
2022-09-19
| 24.73 | 26.540001 | 24.73 | 26.5 | 51,900 | 25.580502 |
ZEUS
|
2022-09-20
| 26.120001 | 26.120001 | 25.48 | 25.889999 | 84,700 | 24.991667 |
ZEUS
|
2022-09-21
| 26.110001 | 26.290001 | 24.940001 | 24.959999 | 61,000 | 24.093939 |
ZEUS
|
2022-09-22
| 25.190001 | 25.190001 | 24.389999 | 24.73 | 127,100 | 23.871916 |
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.