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
⌀ |
|---|---|---|---|---|---|---|---|
ZG
|
2019-05-23
| 41.490002 | 41.630001 | 40.209999 | 41.099998 | 804,800 | 41.099998 |
ZG
|
2019-05-24
| 41.490002 | 41.919998 | 41.080002 | 41.360001 | 661,800 | 41.360001 |
ZG
|
2019-05-28
| 41.59 | 41.990002 | 41.130001 | 41.18 | 527,600 | 41.18 |
ZG
|
2019-05-29
| 41.860001 | 42.610001 | 41.259998 | 41.950001 | 918,000 | 41.950001 |
ZG
|
2019-05-30
| 41.990002 | 43.490002 | 41.990002 | 43.080002 | 1,067,800 | 43.080002 |
ZG
|
2019-05-31
| 42.529999 | 43.02 | 42.18 | 42.330002 | 790,200 | 42.330002 |
ZG
|
2019-06-03
| 41.849998 | 42.630001 | 40.93 | 41.380001 | 835,800 | 41.380001 |
ZG
|
2019-06-04
| 41.880001 | 43.73 | 41.740002 | 43.689999 | 768,100 | 43.689999 |
ZG
|
2019-06-05
| 44 | 45.779999 | 43.16 | 45.650002 | 1,096,600 | 45.650002 |
ZG
|
2019-06-06
| 45.509998 | 46.549999 | 45.310001 | 46.43 | 947,800 | 46.43 |
ZG
|
2019-06-07
| 46.889999 | 47.93 | 45.610001 | 45.799999 | 748,600 | 45.799999 |
ZG
|
2019-06-10
| 45.869999 | 46.639999 | 44.990002 | 45.290001 | 1,171,400 | 45.290001 |
ZG
|
2019-06-11
| 45.57 | 45.880001 | 44.43 | 44.93 | 613,100 | 44.93 |
ZG
|
2019-06-12
| 44.959999 | 45.279999 | 43.360001 | 44.139999 | 632,500 | 44.139999 |
ZG
|
2019-06-13
| 44.220001 | 45.889999 | 43.950001 | 45.349998 | 1,391,500 | 45.349998 |
ZG
|
2019-06-14
| 45.32 | 45.779999 | 44.25 | 44.779999 | 747,000 | 44.779999 |
ZG
|
2019-06-17
| 45.040001 | 45.450001 | 44.630001 | 45.34 | 697,400 | 45.34 |
ZG
|
2019-06-18
| 45.98 | 46.349998 | 45.23 | 45.75 | 833,500 | 45.75 |
ZG
|
2019-06-19
| 46.040001 | 46.040001 | 44.060001 | 44.77 | 1,077,300 | 44.77 |
ZG
|
2019-06-20
| 45.369999 | 46.200001 | 45.299999 | 45.990002 | 915,400 | 45.990002 |
ZG
|
2019-06-21
| 45.73 | 45.990002 | 44.549999 | 44.599998 | 796,900 | 44.599998 |
ZG
|
2019-06-24
| 44.66 | 45.529999 | 44.27 | 45.200001 | 772,200 | 45.200001 |
ZG
|
2019-06-25
| 45.099998 | 45.240002 | 42.119999 | 42.189999 | 899,900 | 42.189999 |
ZG
|
2019-06-26
| 42.349998 | 43.310001 | 42.209999 | 43.18 | 823,500 | 43.18 |
ZG
|
2019-06-27
| 43.279999 | 44.310001 | 43.060001 | 44.299999 | 1,204,100 | 44.299999 |
ZG
|
2019-06-28
| 44.470001 | 45.98 | 44.380001 | 45.759998 | 1,357,400 | 45.759998 |
ZG
|
2019-07-01
| 46.580002 | 47.299999 | 46.150002 | 47.150002 | 1,471,900 | 47.150002 |
ZG
|
2019-07-02
| 47.389999 | 47.619999 | 46.75 | 47.43 | 943,400 | 47.43 |
ZG
|
2019-07-03
| 47.619999 | 47.919998 | 47.150002 | 47.689999 | 504,800 | 47.689999 |
ZG
|
2019-07-05
| 47.330002 | 48 | 46.240002 | 47.91 | 439,300 | 47.91 |
ZG
|
2019-07-08
| 47.540001 | 48.380001 | 47.060001 | 48.32 | 666,700 | 48.32 |
ZG
|
2019-07-09
| 48.169998 | 49.5 | 48.169998 | 49.389999 | 706,300 | 49.389999 |
ZG
|
2019-07-10
| 50 | 50.990002 | 49.779999 | 50.880001 | 1,084,000 | 50.880001 |
ZG
|
2019-07-11
| 50.68 | 50.689999 | 48.48 | 48.700001 | 1,454,000 | 48.700001 |
ZG
|
2019-07-12
| 49.200001 | 49.959999 | 48.66 | 49.91 | 745,400 | 49.91 |
ZG
|
2019-07-15
| 50.259998 | 50.299999 | 48.740002 | 49.119999 | 829,400 | 49.119999 |
ZG
|
2019-07-16
| 48.799999 | 49 | 48.16 | 48.619999 | 788,600 | 48.619999 |
ZG
|
2019-07-17
| 48.57 | 48.740002 | 47.860001 | 47.959999 | 702,000 | 47.959999 |
ZG
|
2019-07-18
| 47.759998 | 48.259998 | 47.080002 | 48.02 | 786,000 | 48.02 |
ZG
|
2019-07-19
| 49.18 | 49.189999 | 46.700001 | 46.77 | 944,800 | 46.77 |
ZG
|
2019-07-22
| 47 | 47.630001 | 46.68 | 47.169998 | 508,300 | 47.169998 |
ZG
|
2019-07-23
| 45.98 | 49.389999 | 45.669998 | 49.25 | 898,100 | 49.25 |
ZG
|
2019-07-24
| 49.07 | 49.450001 | 47.869999 | 48.68 | 374,000 | 48.68 |
ZG
|
2019-07-25
| 48.700001 | 48.869999 | 48.029999 | 48.740002 | 282,600 | 48.740002 |
ZG
|
2019-07-26
| 49.189999 | 49.529999 | 48.73 | 48.939999 | 378,700 | 48.939999 |
ZG
|
2019-07-29
| 49.07 | 49.220001 | 48.580002 | 49.16 | 342,700 | 49.16 |
ZG
|
2019-07-30
| 48.650002 | 48.98 | 47.880001 | 48.77 | 721,900 | 48.77 |
ZG
|
2019-07-31
| 48.759998 | 49.990002 | 48.540001 | 49.84 | 1,097,000 | 49.84 |
ZG
|
2019-08-01
| 49.959999 | 50.689999 | 49.009998 | 49.48 | 598,000 | 49.48 |
ZG
|
2019-08-02
| 49.240002 | 49.240002 | 47.240002 | 48.939999 | 647,100 | 48.939999 |
ZG
|
2019-08-05
| 47.799999 | 48.060001 | 46.040001 | 46.849998 | 718,200 | 46.849998 |
ZG
|
2019-08-06
| 47.209999 | 49.740002 | 47.209999 | 49.43 | 1,151,200 | 49.43 |
ZG
|
2019-08-07
| 48.810001 | 50.650002 | 48.450001 | 49.75 | 1,531,400 | 49.75 |
ZG
|
2019-08-08
| 42.98 | 44.060001 | 39.669998 | 41.849998 | 4,681,300 | 41.849998 |
ZG
|
2019-08-09
| 41.84 | 41.91 | 38.529999 | 39.169998 | 1,929,800 | 39.169998 |
ZG
|
2019-08-12
| 38.68 | 38.91 | 36.610001 | 36.720001 | 1,763,100 | 36.720001 |
ZG
|
2019-08-13
| 36.400002 | 37.639999 | 36.09 | 36.419998 | 1,120,200 | 36.419998 |
ZG
|
2019-08-14
| 35.919998 | 35.919998 | 34.580002 | 34.66 | 1,280,100 | 34.66 |
ZG
|
2019-08-15
| 34.84 | 34.939999 | 33.290001 | 34.27 | 1,030,600 | 34.27 |
ZG
|
2019-08-16
| 34.419998 | 35.75 | 34.060001 | 35.630001 | 831,200 | 35.630001 |
ZG
|
2019-08-19
| 36.07 | 36.139999 | 34.799999 | 35.779999 | 633,200 | 35.779999 |
ZG
|
2019-08-20
| 35.84 | 35.84 | 34.860001 | 34.900002 | 547,700 | 34.900002 |
ZG
|
2019-08-21
| 35.25 | 35.41 | 34.880001 | 35.279999 | 416,900 | 35.279999 |
ZG
|
2019-08-22
| 35.259998 | 35.630001 | 34.799999 | 35.07 | 357,900 | 35.07 |
ZG
|
2019-08-23
| 34.860001 | 35.130001 | 34.040001 | 34.189999 | 448,800 | 34.189999 |
ZG
|
2019-08-26
| 34.5 | 34.540001 | 33.099998 | 33.400002 | 433,300 | 33.400002 |
ZG
|
2019-08-27
| 33.630001 | 33.939999 | 32.16 | 32.400002 | 959,200 | 32.400002 |
ZG
|
2019-08-28
| 32.299999 | 32.950001 | 31.68 | 32.779999 | 866,000 | 32.779999 |
ZG
|
2019-08-29
| 33.330002 | 34.049999 | 32.619999 | 33.740002 | 700,200 | 33.740002 |
ZG
|
2019-08-30
| 33.82 | 34.240002 | 33.470001 | 34.169998 | 639,500 | 34.169998 |
ZG
|
2019-09-03
| 33.720001 | 34.119999 | 32.84 | 32.889999 | 463,700 | 32.889999 |
ZG
|
2019-09-04
| 31.969999 | 32.830002 | 30.82 | 32.23 | 1,350,100 | 32.23 |
ZG
|
2019-09-05
| 32.009998 | 32.349998 | 31.559999 | 31.969999 | 880,300 | 31.969999 |
ZG
|
2019-09-06
| 32.060001 | 32.189999 | 31.4 | 31.440001 | 577,000 | 31.440001 |
ZG
|
2019-09-09
| 31.43 | 31.540001 | 30.360001 | 30.889999 | 875,900 | 30.889999 |
ZG
|
2019-09-10
| 30.73 | 32.790001 | 30.57 | 32.630001 | 1,127,800 | 32.630001 |
ZG
|
2019-09-11
| 32.91 | 33.299999 | 32.130001 | 32.880001 | 581,600 | 32.880001 |
ZG
|
2019-09-12
| 32.950001 | 33.360001 | 31.559999 | 31.98 | 486,300 | 31.98 |
ZG
|
2019-09-13
| 32 | 32.540001 | 31.6 | 31.93 | 550,100 | 31.93 |
ZG
|
2019-09-16
| 31.870001 | 32.43 | 31.41 | 32.259998 | 385,200 | 32.259998 |
ZG
|
2019-09-17
| 32.09 | 32.349998 | 31.559999 | 32.07 | 402,300 | 32.07 |
ZG
|
2019-09-18
| 32.259998 | 32.32 | 30.610001 | 30.99 | 610,500 | 30.99 |
ZG
|
2019-09-19
| 31.129999 | 31.299999 | 30.530001 | 30.58 | 741,100 | 30.58 |
ZG
|
2019-09-20
| 30.610001 | 30.879999 | 30.139999 | 30.459999 | 1,588,800 | 30.459999 |
ZG
|
2019-09-23
| 30.4 | 30.549999 | 29.790001 | 30.129999 | 900,700 | 30.129999 |
ZG
|
2019-09-24
| 30.200001 | 30.309999 | 29.219999 | 29.49 | 2,578,000 | 29.49 |
ZG
|
2019-09-25
| 29.540001 | 30.379999 | 29.41 | 30.209999 | 1,847,300 | 30.209999 |
ZG
|
2019-09-26
| 30.200001 | 30.200001 | 29.379999 | 29.629999 | 651,300 | 29.629999 |
ZG
|
2019-09-27
| 29.66 | 30.280001 | 29.07 | 29.17 | 869,500 | 29.17 |
ZG
|
2019-09-30
| 29.219999 | 29.690001 | 28.950001 | 29.549999 | 549,700 | 29.549999 |
ZG
|
2019-10-01
| 29.629999 | 30.059999 | 29.120001 | 29.450001 | 649,500 | 29.450001 |
ZG
|
2019-10-02
| 29.139999 | 29.17 | 28.42 | 28.6 | 785,000 | 28.6 |
ZG
|
2019-10-03
| 28.549999 | 29.110001 | 28.120001 | 29.1 | 407,400 | 29.1 |
ZG
|
2019-10-04
| 29.469999 | 29.799999 | 29.030001 | 29.68 | 576,400 | 29.68 |
ZG
|
2019-10-07
| 29.57 | 30.26 | 29 | 30.129999 | 624,800 | 30.129999 |
ZG
|
2019-10-08
| 29.780001 | 29.9 | 28.58 | 28.629999 | 705,800 | 28.629999 |
ZG
|
2019-10-09
| 28.969999 | 29.790001 | 28.85 | 29.08 | 502,700 | 29.08 |
ZG
|
2019-10-10
| 29.059999 | 29.549999 | 28.370001 | 28.700001 | 711,300 | 28.700001 |
ZG
|
2019-10-11
| 29.120001 | 29.969999 | 28.969999 | 29.26 | 465,100 | 29.26 |
ZG
|
2019-10-14
| 29.299999 | 30.139999 | 28.780001 | 30.02 | 655,900 | 30.02 |
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.