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
|
2022-09-23
| 24.25 | 24.25 | 22.860001 | 23.049999 | 63,700 | 22.25021 |
ZEUS
|
2022-09-26
| 23 | 23.690001 | 22.9 | 23.129999 | 44,600 | 22.327431 |
ZEUS
|
2022-09-27
| 23.440001 | 23.860001 | 22.91 | 23.23 | 40,300 | 22.423964 |
ZEUS
|
2022-09-28
| 23.280001 | 24.309999 | 23.280001 | 23.950001 | 38,900 | 23.11898 |
ZEUS
|
2022-09-29
| 23.82 | 23.82 | 22.84 | 23.02 | 27,100 | 22.221252 |
ZEUS
|
2022-09-30
| 22.870001 | 23.35 | 22.709999 | 22.809999 | 42,000 | 22.018534 |
ZEUS
|
2022-10-03
| 23.41 | 24.51 | 23.41 | 24.26 | 42,600 | 23.418226 |
ZEUS
|
2022-10-04
| 24.85 | 25.370001 | 24.49 | 24.870001 | 40,200 | 24.007061 |
ZEUS
|
2022-10-05
| 24.379999 | 24.790001 | 24.27 | 24.540001 | 22,100 | 23.688505 |
ZEUS
|
2022-10-06
| 24.190001 | 24.440001 | 23.559999 | 23.59 | 26,100 | 22.771471 |
ZEUS
|
2022-10-07
| 23.41 | 23.629999 | 22.959999 | 23.15 | 42,800 | 22.346737 |
ZEUS
|
2022-10-10
| 22.68 | 23.93 | 22.68 | 23.76 | 46,100 | 22.935574 |
ZEUS
|
2022-10-11
| 23.76 | 24.33 | 23.49 | 23.91 | 38,900 | 23.080368 |
ZEUS
|
2022-10-12
| 23.83 | 24.120001 | 23.450001 | 23.75 | 27,700 | 22.925919 |
ZEUS
|
2022-10-13
| 23.110001 | 24.52 | 22.620001 | 24.309999 | 35,700 | 23.46649 |
ZEUS
|
2022-10-14
| 24.34 | 24.4 | 23.02 | 23.200001 | 27,200 | 22.395004 |
ZEUS
|
2022-10-17
| 23.68 | 24.219999 | 23.459999 | 23.99 | 28,200 | 23.157589 |
ZEUS
|
2022-10-18
| 24.43 | 24.860001 | 23.889999 | 24.52 | 20,900 | 23.669203 |
ZEUS
|
2022-10-19
| 24.190001 | 24.780001 | 23.4 | 23.91 | 25,800 | 23.080368 |
ZEUS
|
2022-10-20
| 23.780001 | 24.950001 | 23.5 | 24.709999 | 44,400 | 23.852608 |
ZEUS
|
2022-10-21
| 24.700001 | 26.219999 | 24.700001 | 26.07 | 24,800 | 25.165421 |
ZEUS
|
2022-10-24
| 26.139999 | 26.309999 | 25.459999 | 26.030001 | 18,800 | 25.126812 |
ZEUS
|
2022-10-25
| 25.91 | 26.370001 | 25.870001 | 26.290001 | 21,500 | 25.377785 |
ZEUS
|
2022-10-26
| 26.540001 | 27.42 | 26.24 | 26.809999 | 32,800 | 25.879744 |
ZEUS
|
2022-10-27
| 27 | 27.26 | 26.469999 | 26.93 | 19,800 | 25.995581 |
ZEUS
|
2022-10-28
| 26.879999 | 27.190001 | 26.09 | 27.040001 | 40,800 | 26.101767 |
ZEUS
|
2022-10-31
| 26.879999 | 27.629999 | 26.610001 | 27.209999 | 28,300 | 26.265865 |
ZEUS
|
2022-11-01
| 27.66 | 28.35 | 26.959999 | 28.23 | 28,600 | 27.250469 |
ZEUS
|
2022-11-02
| 28.049999 | 28.75 | 26.75 | 26.959999 | 46,900 | 26.024538 |
ZEUS
|
2022-11-03
| 26.950001 | 27.73 | 26.389999 | 27.209999 | 53,300 | 26.265865 |
ZEUS
|
2022-11-04
| 26.16 | 29.65 | 26.16 | 29.07 | 42,400 | 28.061327 |
ZEUS
|
2022-11-07
| 29.07 | 29.549999 | 28.25 | 28.52 | 30,300 | 27.530409 |
ZEUS
|
2022-11-08
| 28.860001 | 29.709999 | 28.33 | 29.290001 | 31,800 | 28.273693 |
ZEUS
|
2022-11-09
| 29.200001 | 29.32 | 28.049999 | 28.059999 | 29,500 | 27.086372 |
ZEUS
|
2022-11-10
| 29.15 | 30.6 | 28.83 | 30.469999 | 48,800 | 29.41275 |
ZEUS
|
2022-11-11
| 30.879999 | 32.84 | 29.959999 | 30.15 | 71,800 | 29.103851 |
ZEUS
|
2022-11-14
| 29.860001 | 31.469999 | 28.6 | 30.200001 | 66,500 | 29.152119 |
ZEUS
|
2022-11-15
| 30.540001 | 31.290001 | 29.02 | 30.51 | 38,800 | 29.451359 |
ZEUS
|
2022-11-16
| 30.32 | 30.92 | 29.860001 | 30.700001 | 17,500 | 29.634768 |
ZEUS
|
2022-11-17
| 29.99 | 31.25 | 29.6 | 30.99 | 18,800 | 29.914705 |
ZEUS
|
2022-11-18
| 31.52 | 32.119999 | 30.540001 | 31.85 | 36,400 | 30.744865 |
ZEUS
|
2022-11-21
| 32.119999 | 34.389999 | 31.84 | 34.02 | 116,100 | 32.839573 |
ZEUS
|
2022-11-22
| 34.759998 | 36.130001 | 34.759998 | 35.5 | 73,300 | 34.268211 |
ZEUS
|
2022-11-23
| 36.029999 | 38.419998 | 35.849998 | 37.810001 | 108,000 | 36.498066 |
ZEUS
|
2022-11-25
| 38.099998 | 38.900002 | 36.380001 | 36.43 | 58,000 | 35.165939 |
ZEUS
|
2022-11-28
| 36.689999 | 36.93 | 35.009998 | 35.59 | 94,100 | 34.355095 |
ZEUS
|
2022-11-29
| 35.82 | 36.400002 | 34.810001 | 34.869999 | 62,000 | 33.660076 |
ZEUS
|
2022-11-30
| 35.139999 | 35.540001 | 34.02 | 35.09 | 84,200 | 33.960091 |
ZEUS
|
2022-12-01
| 34.950001 | 35.459999 | 33.810001 | 34.490002 | 69,300 | 33.379417 |
ZEUS
|
2022-12-02
| 34.689999 | 35.75 | 34.23 | 35.16 | 83,200 | 34.027832 |
ZEUS
|
2022-12-05
| 35.25 | 38.889999 | 34.41 | 37.75 | 168,100 | 36.534443 |
ZEUS
|
2022-12-06
| 37.669998 | 38.09 | 36.310001 | 37.23 | 124,000 | 36.031181 |
ZEUS
|
2022-12-07
| 37.139999 | 37.380001 | 35.049999 | 35.200001 | 48,500 | 34.066551 |
ZEUS
|
2022-12-08
| 35.650002 | 35.919998 | 33.849998 | 34.220001 | 39,100 | 33.118099 |
ZEUS
|
2022-12-09
| 34.209999 | 34.290001 | 32.84 | 32.939999 | 37,200 | 31.879326 |
ZEUS
|
2022-12-12
| 32.84 | 33.32 | 32 | 32.970001 | 100,500 | 31.908356 |
ZEUS
|
2022-12-13
| 34.490002 | 34.490002 | 32.82 | 33.27 | 125,900 | 32.1987 |
ZEUS
|
2022-12-14
| 33.27 | 33.93 | 32.119999 | 33.290001 | 113,600 | 32.218056 |
ZEUS
|
2022-12-15
| 32.619999 | 32.849998 | 31.059999 | 31.370001 | 131,400 | 30.35988 |
ZEUS
|
2022-12-16
| 31 | 32.400002 | 30.059999 | 32.279999 | 497,700 | 31.240576 |
ZEUS
|
2022-12-19
| 32.419998 | 34.32 | 32.419998 | 32.580002 | 96,500 | 31.530922 |
ZEUS
|
2022-12-20
| 32.650002 | 33.23 | 30.860001 | 32.68 | 54,100 | 31.627703 |
ZEUS
|
2022-12-21
| 33.02 | 33.98 | 32.779999 | 33.02 | 51,800 | 31.956745 |
ZEUS
|
2022-12-22
| 33.009998 | 33.009998 | 31.620001 | 32.220001 | 114,800 | 31.18251 |
ZEUS
|
2022-12-23
| 32.490002 | 33.700001 | 32.220001 | 33.34 | 68,200 | 32.266445 |
ZEUS
|
2022-12-27
| 33.5 | 34.34 | 33.279999 | 33.560001 | 72,600 | 32.479362 |
ZEUS
|
2022-12-28
| 33.709999 | 33.799999 | 32.98 | 33.119999 | 84,100 | 32.053532 |
ZEUS
|
2022-12-29
| 33.43 | 34.34 | 33.43 | 33.779999 | 59,300 | 32.692276 |
ZEUS
|
2022-12-30
| 33.52 | 33.98 | 33.389999 | 33.580002 | 93,200 | 32.498718 |
ZEUS
|
2023-01-03
| 34.169998 | 35.689999 | 33.189999 | 33.400002 | 62,500 | 32.324512 |
ZEUS
|
2023-01-04
| 33.509998 | 34.540001 | 32.529999 | 32.810001 | 58,800 | 31.753506 |
ZEUS
|
2023-01-05
| 32.810001 | 33.099998 | 32.25 | 32.619999 | 38,600 | 31.569624 |
ZEUS
|
2023-01-06
| 32.889999 | 34.490002 | 32.889999 | 34.060001 | 50,300 | 32.963268 |
ZEUS
|
2023-01-09
| 34.560001 | 35.23 | 33.540001 | 33.630001 | 40,500 | 32.547104 |
ZEUS
|
2023-01-10
| 33.880001 | 34.91 | 33.02 | 34.860001 | 37,700 | 33.737503 |
ZEUS
|
2023-01-11
| 34.860001 | 36.639999 | 34.740002 | 36.41 | 78,500 | 35.237591 |
ZEUS
|
2023-01-12
| 36.900002 | 39.110001 | 36.32 | 39.060001 | 115,400 | 37.802265 |
ZEUS
|
2023-01-13
| 38.939999 | 41.700001 | 38.07 | 41.439999 | 171,300 | 40.105618 |
ZEUS
|
2023-01-17
| 41.849998 | 44.240002 | 40.459999 | 40.860001 | 225,500 | 39.5443 |
ZEUS
|
2023-01-18
| 41.029999 | 42.669998 | 39.110001 | 39.25 | 158,600 | 37.986137 |
ZEUS
|
2023-01-19
| 39.25 | 39.700001 | 37.970001 | 39.380001 | 114,100 | 38.111954 |
ZEUS
|
2023-01-20
| 39.889999 | 40.529999 | 38.73 | 40.419998 | 64,300 | 39.118462 |
ZEUS
|
2023-01-23
| 41.450001 | 41.75 | 40.630001 | 41.279999 | 83,500 | 39.950771 |
ZEUS
|
2023-01-24
| 41.099998 | 41.490002 | 40.630001 | 41.09 | 81,900 | 39.766891 |
ZEUS
|
2023-01-25
| 41.23 | 42.34 | 40.98 | 42.200001 | 89,700 | 40.841148 |
ZEUS
|
2023-01-26
| 42.259998 | 42.970001 | 41.25 | 42.93 | 52,800 | 41.547649 |
ZEUS
|
2023-01-27
| 43.259998 | 44.049999 | 42.299999 | 42.549999 | 83,500 | 41.179886 |
ZEUS
|
2023-01-30
| 42.07 | 43.09 | 42 | 42.5 | 78,700 | 41.1315 |
ZEUS
|
2023-01-31
| 42.580002 | 44.25 | 42.529999 | 44.240002 | 102,300 | 42.815472 |
ZEUS
|
2023-02-01
| 44.389999 | 47 | 43.93 | 46.310001 | 177,400 | 44.81881 |
ZEUS
|
2023-02-02
| 46.75 | 48.139999 | 45.970001 | 48.049999 | 156,200 | 46.502777 |
ZEUS
|
2023-02-03
| 47.549999 | 49 | 47.549999 | 48.799999 | 112,300 | 47.22863 |
ZEUS
|
2023-02-06
| 48.889999 | 48.889999 | 45.93 | 47.759998 | 120,900 | 46.222118 |
ZEUS
|
2023-02-07
| 47.560001 | 48.73 | 47.029999 | 47.630001 | 135,200 | 46.096302 |
ZEUS
|
2023-02-08
| 47.400002 | 47.610001 | 46.549999 | 47.23 | 91,600 | 45.709183 |
ZEUS
|
2023-02-09
| 47.650002 | 47.650002 | 45.419998 | 45.93 | 125,700 | 44.451046 |
ZEUS
|
2023-02-10
| 45.73 | 46.720001 | 44.959999 | 46.299999 | 103,700 | 44.809128 |
ZEUS
|
2023-02-13
| 46.240002 | 47.18 | 45.049999 | 46.84 | 140,200 | 45.331738 |
ZEUS
|
2023-02-14
| 46.5 | 47.799999 | 46.02 | 47 | 87,600 | 45.486588 |
ZEUS
|
2023-02-15
| 46.580002 | 47.200001 | 45.830002 | 46.77 | 73,800 | 45.263996 |
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.