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
|
2023-07-13
| 52.299999 | 52.669998 | 51.669998 | 52.490002 | 63,800 | 51.079601 |
ZEUS
|
2023-07-14
| 52.32 | 52.32 | 50.189999 | 51.919998 | 72,400 | 50.524906 |
ZEUS
|
2023-07-17
| 51.93 | 52.810001 | 51.93 | 52.150002 | 65,300 | 50.74873 |
ZEUS
|
2023-07-18
| 52.32 | 54.240002 | 52.32 | 53.880001 | 70,400 | 52.432255 |
ZEUS
|
2023-07-19
| 53.700001 | 53.880001 | 52.830002 | 53.509998 | 66,700 | 52.072193 |
ZEUS
|
2023-07-20
| 53.700001 | 54.950001 | 53.099998 | 54.950001 | 71,700 | 53.473499 |
ZEUS
|
2023-07-21
| 55 | 55.189999 | 53.02 | 53.32 | 69,900 | 51.887295 |
ZEUS
|
2023-07-24
| 53.139999 | 54.48 | 52.950001 | 53.790001 | 75,500 | 52.344666 |
ZEUS
|
2023-07-25
| 53.880001 | 55.889999 | 53.790001 | 55.380001 | 70,400 | 53.891941 |
ZEUS
|
2023-07-26
| 55.18 | 56.25 | 54.869999 | 56.130001 | 53,800 | 54.621799 |
ZEUS
|
2023-07-27
| 56.27 | 56.27 | 54.48 | 54.990002 | 60,900 | 53.512424 |
ZEUS
|
2023-07-28
| 55.349998 | 55.529999 | 54.18 | 55 | 57,000 | 53.522148 |
ZEUS
|
2023-07-31
| 54.970001 | 56.07 | 54.970001 | 55.790001 | 69,200 | 54.290924 |
ZEUS
|
2023-08-01
| 54.52 | 55.5 | 52.52 | 52.82 | 164,300 | 51.40073 |
ZEUS
|
2023-08-02
| 52.02 | 52.57 | 50.290001 | 51.16 | 83,000 | 49.785336 |
ZEUS
|
2023-08-03
| 50.900002 | 52 | 50.290001 | 50.700001 | 90,600 | 49.337692 |
ZEUS
|
2023-08-04
| 50.290001 | 55.830002 | 50.279999 | 53.75 | 128,200 | 52.30574 |
ZEUS
|
2023-08-07
| 53.57 | 53.59 | 50.599998 | 50.889999 | 77,400 | 49.522591 |
ZEUS
|
2023-08-08
| 50.18 | 51.279999 | 49.23 | 50.529999 | 63,800 | 49.172264 |
ZEUS
|
2023-08-09
| 50.540001 | 50.77 | 49.720001 | 50.119999 | 58,000 | 48.773277 |
ZEUS
|
2023-08-10
| 50.25 | 50.82 | 48.900002 | 49.700001 | 46,700 | 48.364567 |
ZEUS
|
2023-08-11
| 49.650002 | 50.189999 | 48.75 | 49.810001 | 56,400 | 48.471611 |
ZEUS
|
2023-08-14
| 49.810001 | 50.59 | 49.02 | 50.290001 | 88,300 | 48.938709 |
ZEUS
|
2023-08-15
| 49.77 | 49.77 | 48.310001 | 48.82 | 65,000 | 47.508209 |
ZEUS
|
2023-08-16
| 48.599998 | 50.799999 | 48.599998 | 49.810001 | 64,300 | 48.471611 |
ZEUS
|
2023-08-17
| 50.16 | 51.669998 | 49.900002 | 50.669998 | 90,100 | 49.308498 |
ZEUS
|
2023-08-18
| 50.009998 | 51.150002 | 50.009998 | 50.810001 | 75,300 | 49.44474 |
ZEUS
|
2023-08-21
| 50.799999 | 51.490002 | 50.099998 | 50.450001 | 50,200 | 49.09441 |
ZEUS
|
2023-08-22
| 50.529999 | 51.349998 | 50.139999 | 50.59 | 44,700 | 49.230652 |
ZEUS
|
2023-08-23
| 50.669998 | 50.779999 | 50.099998 | 50.369999 | 33,200 | 49.01656 |
ZEUS
|
2023-08-24
| 50.080002 | 50.349998 | 49.23 | 49.740002 | 48,000 | 48.403488 |
ZEUS
|
2023-08-25
| 49.310001 | 49.75 | 48.07 | 49.25 | 52,400 | 47.926655 |
ZEUS
|
2023-08-28
| 49.150002 | 51.32 | 46.900002 | 51.259998 | 70,800 | 49.882645 |
ZEUS
|
2023-08-29
| 51.369999 | 52.490002 | 51.240002 | 52.380001 | 57,700 | 50.972557 |
ZEUS
|
2023-08-30
| 52.119999 | 52.799999 | 52.07 | 52.720001 | 48,200 | 51.303417 |
ZEUS
|
2023-08-31
| 52.599998 | 53.990002 | 52.419998 | 53.52 | 147,200 | 52.205708 |
ZEUS
|
2023-09-01
| 54.009998 | 55.619999 | 54.009998 | 55.580002 | 69,300 | 54.215118 |
ZEUS
|
2023-09-05
| 54.91 | 54.91 | 51.830002 | 51.950001 | 87,100 | 50.674252 |
ZEUS
|
2023-09-06
| 51.779999 | 52.709999 | 49.689999 | 50.48 | 66,300 | 49.240356 |
ZEUS
|
2023-09-07
| 49.959999 | 49.970001 | 48.139999 | 49.48 | 112,500 | 48.264912 |
ZEUS
|
2023-09-08
| 49.509998 | 49.509998 | 47.919998 | 47.919998 | 65,500 | 46.743221 |
ZEUS
|
2023-09-11
| 48.509998 | 50.27 | 48.080002 | 49.860001 | 92,900 | 48.635582 |
ZEUS
|
2023-09-12
| 49.860001 | 50.84 | 49.639999 | 49.959999 | 53,000 | 48.733128 |
ZEUS
|
2023-09-13
| 49.990002 | 49.990002 | 48.709999 | 49.099998 | 61,600 | 47.894245 |
ZEUS
|
2023-09-14
| 49.990002 | 52.290001 | 49.990002 | 52.25 | 58,100 | 50.966888 |
ZEUS
|
2023-09-15
| 52.080002 | 52.099998 | 49.150002 | 50.18 | 260,200 | 48.947723 |
ZEUS
|
2023-09-18
| 50.240002 | 51.330002 | 49.720001 | 50.560001 | 69,200 | 49.318386 |
ZEUS
|
2023-09-19
| 50.549999 | 51.380001 | 50.290001 | 50.82 | 47,500 | 49.572014 |
ZEUS
|
2023-09-20
| 50.700001 | 51.34 | 50.130001 | 50.91 | 89,300 | 49.659794 |
ZEUS
|
2023-09-21
| 50.200001 | 52.110001 | 49.169998 | 51.77 | 87,700 | 50.49868 |
ZEUS
|
2023-09-22
| 51.939999 | 52.57 | 51.189999 | 52.18 | 90,100 | 50.898613 |
ZEUS
|
2023-09-25
| 52.130001 | 53.48 | 50.209999 | 52.970001 | 65,600 | 51.669209 |
ZEUS
|
2023-09-26
| 52.150002 | 53.299999 | 52.150002 | 52.540001 | 82,600 | 51.249767 |
ZEUS
|
2023-09-27
| 52.759998 | 54.57 | 52.759998 | 54.34 | 52,500 | 53.005562 |
ZEUS
|
2023-09-28
| 54.610001 | 56.740002 | 54.610001 | 56.450001 | 112,300 | 55.063751 |
ZEUS
|
2023-09-29
| 56.759998 | 56.900002 | 55.560001 | 56.209999 | 88,700 | 54.829639 |
ZEUS
|
2023-10-02
| 56.400002 | 58.709999 | 53.490002 | 53.98 | 137,900 | 52.654404 |
ZEUS
|
2023-10-03
| 53.669998 | 54.27 | 52.41 | 52.509998 | 51,500 | 51.220505 |
ZEUS
|
2023-10-04
| 52.509998 | 52.509998 | 51.34 | 51.669998 | 46,000 | 50.401127 |
ZEUS
|
2023-10-05
| 51.509998 | 52.549999 | 50.59 | 50.880001 | 71,700 | 49.630531 |
ZEUS
|
2023-10-06
| 50.77 | 51.880001 | 50.459999 | 51.75 | 84,100 | 50.479172 |
ZEUS
|
2023-10-09
| 50.91 | 52.77 | 50.91 | 51.889999 | 34,200 | 50.61573 |
ZEUS
|
2023-10-10
| 52.080002 | 52.82 | 51.66 | 52.060001 | 30,400 | 50.781555 |
ZEUS
|
2023-10-11
| 52.23 | 52.75 | 51.529999 | 52.549999 | 31,500 | 51.259521 |
ZEUS
|
2023-10-12
| 52.16 | 52.43 | 49.400002 | 50.599998 | 80,900 | 49.357414 |
ZEUS
|
2023-10-13
| 51.07 | 51.07 | 49.560001 | 49.68 | 31,700 | 48.460003 |
ZEUS
|
2023-10-16
| 50.16 | 50.919998 | 49.970001 | 50.240002 | 65,800 | 49.006248 |
ZEUS
|
2023-10-17
| 49.709999 | 52.369999 | 49.709999 | 51.93 | 62,200 | 50.654751 |
ZEUS
|
2023-10-18
| 51.32 | 51.32 | 49.209999 | 49.619999 | 42,700 | 48.401474 |
ZEUS
|
2023-10-19
| 49.580002 | 49.82 | 48.049999 | 48.259998 | 55,100 | 47.074871 |
ZEUS
|
2023-10-20
| 48.459999 | 48.93 | 47.209999 | 47.57 | 82,300 | 46.401817 |
ZEUS
|
2023-10-23
| 47.389999 | 48.240002 | 47.080002 | 47.490002 | 75,100 | 46.323788 |
ZEUS
|
2023-10-24
| 47.82 | 48.810001 | 47.82 | 48.080002 | 51,300 | 46.899292 |
ZEUS
|
2023-10-25
| 47.889999 | 48.849998 | 47.540001 | 48.139999 | 50,100 | 46.957821 |
ZEUS
|
2023-10-26
| 48.27 | 49.52 | 48.27 | 48.950001 | 38,100 | 47.747929 |
ZEUS
|
2023-10-27
| 49.470001 | 49.549999 | 48.529999 | 49.43 | 37,200 | 48.216145 |
ZEUS
|
2023-10-30
| 50 | 51.400002 | 50 | 50.709999 | 49,900 | 49.464706 |
ZEUS
|
2023-10-31
| 51.110001 | 51.400002 | 50.009998 | 50.77 | 46,300 | 49.523232 |
ZEUS
|
2023-11-01
| 50.259998 | 53.18 | 49.959999 | 53.049999 | 88,400 | 51.747238 |
ZEUS
|
2023-11-02
| 53.720001 | 54.09 | 51.990002 | 53.860001 | 94,700 | 52.53735 |
ZEUS
|
2023-11-03
| 54.16 | 54.310001 | 48.470001 | 50.310001 | 119,800 | 49.074535 |
ZEUS
|
2023-11-06
| 51.310001 | 51.66 | 50.169998 | 50.919998 | 74,600 | 49.669548 |
ZEUS
|
2023-11-07
| 50.23 | 50.869999 | 49.790001 | 50.41 | 69,600 | 49.172077 |
ZEUS
|
2023-11-08
| 50.400002 | 50.57 | 49.07 | 49.919998 | 50,700 | 48.694107 |
ZEUS
|
2023-11-09
| 50.490002 | 51.32 | 50.049999 | 50.779999 | 59,700 | 49.532986 |
ZEUS
|
2023-11-10
| 50.990002 | 52.32 | 50.650002 | 51.939999 | 49,100 | 50.664501 |
ZEUS
|
2023-11-13
| 51.869999 | 52.509998 | 51.400002 | 51.82 | 51,000 | 50.547447 |
ZEUS
|
2023-11-14
| 53.150002 | 54.459999 | 52.009998 | 54.310001 | 63,600 | 52.976307 |
ZEUS
|
2023-11-15
| 54.310001 | 56.040001 | 54.169998 | 55.720001 | 71,800 | 54.351681 |
ZEUS
|
2023-11-16
| 55.400002 | 56.130001 | 54.630001 | 55.810001 | 57,400 | 54.439468 |
ZEUS
|
2023-11-17
| 56.610001 | 56.869999 | 52.709999 | 54.810001 | 111,500 | 53.464027 |
ZEUS
|
2023-11-20
| 54.810001 | 54.849998 | 52.68 | 53.360001 | 60,700 | 52.049629 |
ZEUS
|
2023-11-21
| 53.709999 | 55.43 | 53.490002 | 54.599998 | 70,900 | 53.259178 |
ZEUS
|
2023-11-22
| 54.290001 | 54.790001 | 53.599998 | 54.27 | 46,400 | 52.937283 |
ZEUS
|
2023-11-24
| 54.68 | 54.950001 | 53.849998 | 54.830002 | 51,200 | 53.483532 |
ZEUS
|
2023-11-27
| 54.529999 | 55.169998 | 54.119999 | 54.700001 | 39,800 | 53.356728 |
ZEUS
|
2023-11-28
| 54.619999 | 55.540001 | 54.400002 | 55.040001 | 46,800 | 53.688381 |
ZEUS
|
2023-11-29
| 55.580002 | 56.279999 | 55.25 | 55.59 | 62,600 | 54.224869 |
ZEUS
|
2023-11-30
| 55.740002 | 56.889999 | 54.830002 | 56.529999 | 69,300 | 55.266052 |
ZEUS
|
2023-12-01
| 56.529999 | 58.830002 | 56.200001 | 57.349998 | 79,000 | 56.067722 |
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.