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
|
2020-03-10
| 46.93 | 47.18 | 41.5 | 45.580002 | 911,700 | 45.580002 |
ZG
|
2020-03-11
| 44.139999 | 44.57 | 40.43 | 41.310001 | 1,404,600 | 41.310001 |
ZG
|
2020-03-12
| 38 | 38.029999 | 33.630001 | 35.139999 | 2,241,200 | 35.139999 |
ZG
|
2020-03-13
| 37.41 | 39.799999 | 33.400002 | 36.32 | 1,481,400 | 36.32 |
ZG
|
2020-03-16
| 30.85 | 32 | 27.25 | 27.950001 | 2,519,600 | 27.950001 |
ZG
|
2020-03-17
| 28.459999 | 30.09 | 24.950001 | 27.379999 | 1,599,400 | 27.379999 |
ZG
|
2020-03-18
| 25.51 | 25.799999 | 18.65 | 23.51 | 2,601,100 | 23.51 |
ZG
|
2020-03-19
| 23.290001 | 26.120001 | 21.67 | 25 | 1,793,000 | 25 |
ZG
|
2020-03-20
| 25.959999 | 30.48 | 25.66 | 26.49 | 2,035,500 | 26.49 |
ZG
|
2020-03-23
| 26.27 | 30.4 | 25.17 | 30.059999 | 1,357,600 | 30.059999 |
ZG
|
2020-03-24
| 32.189999 | 37.799999 | 32.189999 | 35.52 | 1,696,000 | 35.52 |
ZG
|
2020-03-25
| 35.990002 | 42.299999 | 35.25 | 37.779999 | 2,450,500 | 37.779999 |
ZG
|
2020-03-26
| 38.139999 | 40.75 | 37.610001 | 38.66 | 1,316,700 | 38.66 |
ZG
|
2020-03-27
| 35.970001 | 37.560001 | 34.599998 | 35.91 | 1,992,000 | 35.91 |
ZG
|
2020-03-30
| 35.66 | 36.919998 | 33.330002 | 34.709999 | 1,236,900 | 34.709999 |
ZG
|
2020-03-31
| 34.830002 | 35.900002 | 33.189999 | 33.970001 | 862,200 | 33.970001 |
ZG
|
2020-04-01
| 31.940001 | 32.119999 | 29.43 | 30.040001 | 1,007,900 | 30.040001 |
ZG
|
2020-04-02
| 29.549999 | 30.870001 | 28.26 | 29.1 | 779,000 | 29.1 |
ZG
|
2020-04-03
| 29.35 | 30.049999 | 28.41 | 29.58 | 661,300 | 29.58 |
ZG
|
2020-04-06
| 31.549999 | 36.540001 | 31.389999 | 36.52 | 1,406,300 | 36.52 |
ZG
|
2020-04-07
| 38.630001 | 40.700001 | 36.66 | 37.25 | 1,444,800 | 37.25 |
ZG
|
2020-04-08
| 38.23 | 39.93 | 37.91 | 38.650002 | 1,132,300 | 38.650002 |
ZG
|
2020-04-09
| 40.18 | 41.720001 | 39.23 | 40.07 | 1,156,300 | 40.07 |
ZG
|
2020-04-13
| 40.07 | 40.18 | 36.849998 | 37.950001 | 698,900 | 37.950001 |
ZG
|
2020-04-14
| 39.150002 | 39.950001 | 37.889999 | 38.310001 | 734,100 | 38.310001 |
ZG
|
2020-04-15
| 36.740002 | 37.060001 | 35.060001 | 35.740002 | 520,600 | 35.740002 |
ZG
|
2020-04-16
| 36.689999 | 36.689999 | 32.77 | 33 | 696,000 | 33 |
ZG
|
2020-04-17
| 34.950001 | 35.970001 | 34.189999 | 35.880001 | 691,100 | 35.880001 |
ZG
|
2020-04-20
| 34.130001 | 36.740002 | 34.130001 | 35.970001 | 363,700 | 35.970001 |
ZG
|
2020-04-21
| 35.060001 | 36.139999 | 34.279999 | 35.669998 | 541,900 | 35.669998 |
ZG
|
2020-04-22
| 37 | 38.560001 | 36.450001 | 38.009998 | 674,800 | 38.009998 |
ZG
|
2020-04-23
| 38.049999 | 39.400002 | 37.439999 | 37.84 | 602,300 | 37.84 |
ZG
|
2020-04-24
| 38 | 40.630001 | 37.619999 | 40.169998 | 601,000 | 40.169998 |
ZG
|
2020-04-27
| 40.779999 | 42.43 | 40.299999 | 42.189999 | 585,400 | 42.189999 |
ZG
|
2020-04-28
| 43.830002 | 44.639999 | 41 | 41.759998 | 717,100 | 41.759998 |
ZG
|
2020-04-29
| 43.43 | 45.439999 | 42.970001 | 44.98 | 648,500 | 44.98 |
ZG
|
2020-04-30
| 44.389999 | 44.540001 | 42.369999 | 43.540001 | 398,400 | 43.540001 |
ZG
|
2020-05-01
| 42.060001 | 42.639999 | 41.32 | 41.73 | 510,300 | 41.73 |
ZG
|
2020-05-04
| 40.650002 | 42.099998 | 40.23 | 41.830002 | 306,100 | 41.830002 |
ZG
|
2020-05-05
| 42.959999 | 44.43 | 42.549999 | 42.860001 | 362,500 | 42.860001 |
ZG
|
2020-05-06
| 43.139999 | 43.790001 | 42.889999 | 42.919998 | 676,100 | 42.919998 |
ZG
|
2020-05-07
| 43.669998 | 48.830002 | 43.669998 | 48.189999 | 1,369,500 | 48.189999 |
ZG
|
2020-05-08
| 51 | 56.75 | 48.98 | 52.689999 | 2,863,200 | 52.689999 |
ZG
|
2020-05-11
| 51.23 | 55.52 | 51.02 | 55.110001 | 1,164,200 | 55.110001 |
ZG
|
2020-05-12
| 51.709999 | 53.299999 | 48.240002 | 48.52 | 1,410,200 | 48.52 |
ZG
|
2020-05-13
| 45.889999 | 47.169998 | 44.700001 | 46.25 | 1,633,200 | 46.25 |
ZG
|
2020-05-14
| 45.439999 | 47.27 | 44.759998 | 47.099998 | 882,200 | 47.099998 |
ZG
|
2020-05-15
| 47 | 49.25 | 46.18 | 48.509998 | 573,700 | 48.509998 |
ZG
|
2020-05-18
| 50.689999 | 51.93 | 48.889999 | 49.439999 | 885,000 | 49.439999 |
ZG
|
2020-05-19
| 49.869999 | 52.48 | 48.75 | 50.709999 | 602,000 | 50.709999 |
ZG
|
2020-05-20
| 51.950001 | 54.029999 | 51.950001 | 53.41 | 728,800 | 53.41 |
ZG
|
2020-05-21
| 53.459999 | 54.450001 | 52.560001 | 53.43 | 460,200 | 53.43 |
ZG
|
2020-05-22
| 53.790001 | 56.16 | 53.709999 | 55.98 | 1,078,700 | 55.98 |
ZG
|
2020-05-26
| 58 | 60.18 | 57.279999 | 58.650002 | 1,449,100 | 58.650002 |
ZG
|
2020-05-27
| 60 | 60.23 | 56.849998 | 59.040001 | 983,900 | 59.040001 |
ZG
|
2020-05-28
| 59 | 60.48 | 57.060001 | 57.209999 | 605,300 | 57.209999 |
ZG
|
2020-05-29
| 58.099998 | 58.200001 | 56.259998 | 57.959999 | 591,600 | 57.959999 |
ZG
|
2020-06-01
| 57.990002 | 58.720001 | 57.119999 | 58.299999 | 458,300 | 58.299999 |
ZG
|
2020-06-02
| 59.310001 | 59.689999 | 57.529999 | 59.32 | 487,500 | 59.32 |
ZG
|
2020-06-03
| 60 | 62.900002 | 59.549999 | 62.130001 | 730,100 | 62.130001 |
ZG
|
2020-06-04
| 63.02 | 65.489998 | 60.099998 | 61.380001 | 936,200 | 61.380001 |
ZG
|
2020-06-05
| 63.360001 | 65.739998 | 59.110001 | 59.52 | 1,051,600 | 59.52 |
ZG
|
2020-06-08
| 63.560001 | 64 | 61.060001 | 62.150002 | 896,900 | 62.150002 |
ZG
|
2020-06-09
| 61.41 | 62.709999 | 60.139999 | 60.990002 | 673,700 | 60.990002 |
ZG
|
2020-06-10
| 61.509998 | 61.509998 | 58.810001 | 59.509998 | 570,800 | 59.509998 |
ZG
|
2020-06-11
| 57.189999 | 58.650002 | 55.860001 | 56.279999 | 639,500 | 56.279999 |
ZG
|
2020-06-12
| 58.580002 | 58.880001 | 55.650002 | 56.950001 | 422,900 | 56.950001 |
ZG
|
2020-06-15
| 55.959999 | 60.68 | 55.529999 | 60.02 | 555,500 | 60.02 |
ZG
|
2020-06-16
| 62.869999 | 62.93 | 58.959999 | 59.400002 | 642,400 | 59.400002 |
ZG
|
2020-06-17
| 61.330002 | 62.279999 | 59.93 | 60.580002 | 641,100 | 60.580002 |
ZG
|
2020-06-18
| 60.490002 | 61.880001 | 60.099998 | 61.330002 | 391,700 | 61.330002 |
ZG
|
2020-06-19
| 61.98 | 64.419998 | 61.5 | 62 | 814,100 | 62 |
ZG
|
2020-06-22
| 61.810001 | 62.599998 | 59.57 | 60.509998 | 595,300 | 60.509998 |
ZG
|
2020-06-23
| 60.98 | 63.709999 | 60.98 | 62.77 | 805,500 | 62.77 |
ZG
|
2020-06-24
| 62.279999 | 62.669998 | 58.139999 | 59.02 | 568,300 | 59.02 |
ZG
|
2020-06-25
| 58.57 | 59.32 | 57.68 | 58.860001 | 393,600 | 58.860001 |
ZG
|
2020-06-26
| 58.75 | 58.959999 | 54.799999 | 55.43 | 1,056,300 | 55.43 |
ZG
|
2020-06-29
| 55.349998 | 57.259998 | 54.259998 | 56.709999 | 446,500 | 56.709999 |
ZG
|
2020-06-30
| 56.689999 | 57.849998 | 55.860001 | 57.48 | 523,800 | 57.48 |
ZG
|
2020-07-01
| 57.82 | 59.380001 | 57.360001 | 58.599998 | 394,000 | 58.599998 |
ZG
|
2020-07-02
| 59.889999 | 60.389999 | 58.59 | 59.389999 | 583,600 | 59.389999 |
ZG
|
2020-07-06
| 61 | 62.790001 | 60.049999 | 60.98 | 558,500 | 60.98 |
ZG
|
2020-07-07
| 60.880001 | 65.82 | 60.25 | 62.029999 | 666,200 | 62.029999 |
ZG
|
2020-07-08
| 63.23 | 63.369999 | 60.189999 | 63.200001 | 591,500 | 63.200001 |
ZG
|
2020-07-09
| 63.400002 | 64.010002 | 61.509998 | 62.419998 | 258,200 | 62.419998 |
ZG
|
2020-07-10
| 62.389999 | 62.77 | 61.09 | 61.75 | 366,600 | 61.75 |
ZG
|
2020-07-13
| 62.669998 | 62.98 | 58.07 | 58.220001 | 653,000 | 58.220001 |
ZG
|
2020-07-14
| 58.139999 | 59.200001 | 56.299999 | 57.75 | 487,100 | 57.75 |
ZG
|
2020-07-15
| 59.150002 | 59.509998 | 56.959999 | 58.970001 | 459,600 | 58.970001 |
ZG
|
2020-07-16
| 57.990002 | 62.400002 | 57.75 | 61.740002 | 423,400 | 61.740002 |
ZG
|
2020-07-17
| 62.490002 | 64.32 | 61.75 | 64.050003 | 549,500 | 64.050003 |
ZG
|
2020-07-20
| 64.169998 | 66.830002 | 64.019997 | 65.970001 | 689,400 | 65.970001 |
ZG
|
2020-07-21
| 66.959999 | 67.540001 | 64.389999 | 64.559998 | 544,700 | 64.559998 |
ZG
|
2020-07-22
| 64.599998 | 67.550003 | 64.5 | 66.980003 | 459,900 | 66.980003 |
ZG
|
2020-07-23
| 66.919998 | 69.010002 | 64.110001 | 65.330002 | 656,800 | 65.330002 |
ZG
|
2020-07-24
| 64.160004 | 67.279999 | 64 | 65.43 | 521,700 | 65.43 |
ZG
|
2020-07-27
| 66.18 | 66.900002 | 64.910004 | 66.730003 | 655,500 | 66.730003 |
ZG
|
2020-07-28
| 66.440002 | 67.160004 | 64.860001 | 64.860001 | 485,600 | 64.860001 |
ZG
|
2020-07-29
| 65.580002 | 66.870003 | 64.860001 | 66.410004 | 435,400 | 66.410004 |
ZG
|
2020-07-30
| 65.75 | 69.959999 | 65.5 | 69.529999 | 638,000 | 69.529999 |
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.