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
|
2020-12-22
| 143.080002 | 149.440002 | 142.009995 | 146.690002 | 913,600 | 146.690002 |
ZG
|
2020-12-23
| 147 | 147.990005 | 143.289993 | 145.940002 | 750,200 | 145.940002 |
ZG
|
2020-12-24
| 146.619995 | 148.130005 | 143.380005 | 143.860001 | 207,500 | 143.860001 |
ZG
|
2020-12-28
| 144.990005 | 145.449997 | 136.830002 | 138.339996 | 507,700 | 138.339996 |
ZG
|
2020-12-29
| 140.009995 | 140.399994 | 132.240005 | 136.429993 | 820,300 | 136.429993 |
ZG
|
2020-12-30
| 137.839996 | 139 | 135.710007 | 136.75 | 273,600 | 136.75 |
ZG
|
2020-12-31
| 137.389999 | 137.539993 | 134.270004 | 135.940002 | 564,600 | 135.940002 |
ZG
|
2021-01-04
| 136.389999 | 137.910004 | 131.490005 | 136.509995 | 907,100 | 136.509995 |
ZG
|
2021-01-05
| 135.029999 | 142.5 | 134.270004 | 139.600006 | 732,700 | 139.600006 |
ZG
|
2021-01-06
| 138 | 141.029999 | 135.520004 | 138.220001 | 624,300 | 138.220001 |
ZG
|
2021-01-07
| 139.710007 | 147.179993 | 139.679993 | 146.929993 | 1,188,800 | 146.929993 |
ZG
|
2021-01-08
| 149.050003 | 154.949997 | 148.259995 | 150.020004 | 713,900 | 150.020004 |
ZG
|
2021-01-11
| 149.660004 | 152.740005 | 146.139999 | 149.270004 | 441,600 | 149.270004 |
ZG
|
2021-01-12
| 148.75 | 154.350006 | 148.75 | 152.210007 | 591,300 | 152.210007 |
ZG
|
2021-01-13
| 152.300003 | 154.100006 | 148.949997 | 149.880005 | 488,100 | 149.880005 |
ZG
|
2021-01-14
| 150.350006 | 152.289993 | 149.160004 | 150.839996 | 358,700 | 150.839996 |
ZG
|
2021-01-15
| 150.800003 | 151.369995 | 142.779999 | 143.899994 | 468,600 | 143.899994 |
ZG
|
2021-01-19
| 146.160004 | 151.119995 | 145.259995 | 149.979996 | 352,600 | 149.979996 |
ZG
|
2021-01-20
| 153.600006 | 157.660004 | 152.800003 | 156.639999 | 1,179,900 | 156.639999 |
ZG
|
2021-01-21
| 158 | 158.800003 | 152.039993 | 152.600006 | 739,200 | 152.600006 |
ZG
|
2021-01-22
| 151.979996 | 153.210007 | 150.399994 | 152.050003 | 283,300 | 152.050003 |
ZG
|
2021-01-25
| 155.580002 | 159.160004 | 149.210007 | 152.880005 | 469,600 | 152.880005 |
ZG
|
2021-01-26
| 153.919998 | 155.380005 | 145.080002 | 145.679993 | 452,500 | 145.679993 |
ZG
|
2021-01-27
| 142.710007 | 142.860001 | 132.360001 | 136.089996 | 1,010,500 | 136.089996 |
ZG
|
2021-01-28
| 138 | 143.710007 | 136.089996 | 141.720001 | 748,600 | 141.720001 |
ZG
|
2021-01-29
| 141.720001 | 143.839996 | 136.789993 | 138.720001 | 467,100 | 138.720001 |
ZG
|
2021-02-01
| 140.809998 | 146.570007 | 139.139999 | 146.330002 | 450,900 | 146.330002 |
ZG
|
2021-02-02
| 149.580002 | 154.470001 | 148.210007 | 153.389999 | 405,900 | 153.389999 |
ZG
|
2021-02-03
| 154.899994 | 156.350006 | 151.449997 | 153.289993 | 287,800 | 153.289993 |
ZG
|
2021-02-04
| 154.199997 | 156.960007 | 152.679993 | 156.850006 | 261,300 | 156.850006 |
ZG
|
2021-02-05
| 161.679993 | 167.119995 | 161.100006 | 163.759995 | 971,700 | 163.759995 |
ZG
|
2021-02-08
| 165.399994 | 169.270004 | 163.399994 | 169.080002 | 1,361,200 | 169.080002 |
ZG
|
2021-02-09
| 168.009995 | 175.600006 | 166.669998 | 172.929993 | 891,800 | 172.929993 |
ZG
|
2021-02-10
| 174.149994 | 174.660004 | 166 | 171.710007 | 989,700 | 171.710007 |
ZG
|
2021-02-11
| 189.669998 | 205.699997 | 188.270004 | 200.600006 | 2,211,000 | 200.600006 |
ZG
|
2021-02-12
| 198.779999 | 208.580002 | 196.699997 | 202.940002 | 939,900 | 202.940002 |
ZG
|
2021-02-16
| 208.119995 | 212.399994 | 202.850006 | 203.789993 | 959,400 | 203.789993 |
ZG
|
2021-02-17
| 200.009995 | 203.729996 | 188.759995 | 193.550003 | 1,174,300 | 193.550003 |
ZG
|
2021-02-18
| 189.100006 | 190.410004 | 182.330002 | 187.149994 | 788,400 | 187.149994 |
ZG
|
2021-02-19
| 190.779999 | 197.899994 | 190.190002 | 191.460007 | 1,052,100 | 191.460007 |
ZG
|
2021-02-22
| 185.050003 | 185.979996 | 173.330002 | 173.729996 | 1,465,500 | 173.729996 |
ZG
|
2021-02-23
| 165.080002 | 177.330002 | 158.110001 | 175.080002 | 934,100 | 175.080002 |
ZG
|
2021-02-24
| 170.990005 | 176.970001 | 169.020004 | 172.220001 | 661,000 | 172.220001 |
ZG
|
2021-02-25
| 171 | 175.5 | 158.259995 | 159.330002 | 716,300 | 159.330002 |
ZG
|
2021-02-26
| 162.259995 | 171.600006 | 158.960007 | 169.820007 | 1,626,300 | 169.820007 |
ZG
|
2021-03-01
| 175 | 177.720001 | 172.509995 | 175.850006 | 754,200 | 175.850006 |
ZG
|
2021-03-02
| 177.809998 | 178.529999 | 168.889999 | 169.009995 | 690,900 | 169.009995 |
ZG
|
2021-03-03
| 169.279999 | 169.970001 | 152.580002 | 153.039993 | 1,195,000 | 153.039993 |
ZG
|
2021-03-04
| 150.100006 | 153.690002 | 132.039993 | 137.630005 | 2,767,800 | 137.630005 |
ZG
|
2021-03-05
| 139.240005 | 142.009995 | 122.709999 | 139.970001 | 1,941,400 | 139.970001 |
ZG
|
2021-03-08
| 141.160004 | 144.789993 | 128.520004 | 130.039993 | 1,039,500 | 130.039993 |
ZG
|
2021-03-09
| 141.639999 | 145.669998 | 138.089996 | 142.559998 | 1,116,300 | 142.559998 |
ZG
|
2021-03-10
| 148.880005 | 153.220001 | 145.520004 | 149.020004 | 997,000 | 149.020004 |
ZG
|
2021-03-11
| 157.589996 | 163 | 151.25 | 161.100006 | 926,700 | 161.100006 |
ZG
|
2021-03-12
| 154.470001 | 158 | 151 | 156.830002 | 554,900 | 156.830002 |
ZG
|
2021-03-15
| 156.830002 | 158.070007 | 153.009995 | 155.990005 | 592,200 | 155.990005 |
ZG
|
2021-03-16
| 159.880005 | 162 | 147.089996 | 150.229996 | 679,400 | 150.229996 |
ZG
|
2021-03-17
| 145.330002 | 151.100006 | 140.009995 | 148.970001 | 938,000 | 148.970001 |
ZG
|
2021-03-18
| 144.399994 | 145 | 136.660004 | 137.800003 | 766,100 | 137.800003 |
ZG
|
2021-03-19
| 137.360001 | 142.210007 | 135.820007 | 141.710007 | 902,400 | 141.710007 |
ZG
|
2021-03-22
| 144.300003 | 146.300003 | 141.509995 | 143.889999 | 770,700 | 143.889999 |
ZG
|
2021-03-23
| 144.149994 | 144.979996 | 138.960007 | 140.880005 | 442,000 | 140.880005 |
ZG
|
2021-03-24
| 143.389999 | 143.850006 | 132.869995 | 133.220001 | 473,200 | 133.220001 |
ZG
|
2021-03-25
| 129.369995 | 134.220001 | 126.610001 | 131.350006 | 703,200 | 131.350006 |
ZG
|
2021-03-26
| 131.300003 | 136.520004 | 126.559998 | 132.080002 | 1,140,300 | 132.080002 |
ZG
|
2021-03-29
| 130.759995 | 131.820007 | 122.129997 | 122.879997 | 674,100 | 122.879997 |
ZG
|
2021-03-30
| 122.029999 | 128.139999 | 120.519997 | 126.559998 | 688,900 | 126.559998 |
ZG
|
2021-03-31
| 128.460007 | 132.839996 | 128.460007 | 131.380005 | 824,600 | 131.380005 |
ZG
|
2021-04-01
| 137.240005 | 139.800003 | 134.490005 | 135.419998 | 522,800 | 135.419998 |
ZG
|
2021-04-05
| 138.630005 | 138.970001 | 132.910004 | 137.210007 | 596,500 | 137.210007 |
ZG
|
2021-04-06
| 138.600006 | 145.619995 | 137.509995 | 143.770004 | 709,000 | 143.770004 |
ZG
|
2021-04-07
| 143.059998 | 144.529999 | 140.080002 | 141.369995 | 405,500 | 141.369995 |
ZG
|
2021-04-08
| 143 | 150.130005 | 142.779999 | 149.259995 | 605,000 | 149.259995 |
ZG
|
2021-04-09
| 147.559998 | 148.100006 | 143.889999 | 147.600006 | 488,900 | 147.600006 |
ZG
|
2021-04-12
| 147 | 147.110001 | 140.419998 | 144.679993 | 326,400 | 144.679993 |
ZG
|
2021-04-13
| 146.279999 | 147.509995 | 143.029999 | 146.130005 | 319,100 | 146.130005 |
ZG
|
2021-04-14
| 147.690002 | 149.369995 | 138.729996 | 139.279999 | 411,800 | 139.279999 |
ZG
|
2021-04-15
| 141.380005 | 143.559998 | 139.660004 | 143.25 | 495,900 | 143.25 |
ZG
|
2021-04-16
| 143.270004 | 143.270004 | 135.679993 | 136.139999 | 675,500 | 136.139999 |
ZG
|
2021-04-19
| 135.419998 | 136.990005 | 131.429993 | 134.589996 | 349,600 | 134.589996 |
ZG
|
2021-04-20
| 133 | 136.149994 | 128.850006 | 131.679993 | 387,200 | 131.679993 |
ZG
|
2021-04-21
| 129.929993 | 137.149994 | 128.289993 | 137.039993 | 393,700 | 137.039993 |
ZG
|
2021-04-22
| 138.289993 | 138.940002 | 133 | 134.139999 | 381,200 | 134.139999 |
ZG
|
2021-04-23
| 134.639999 | 139.809998 | 134.639999 | 138.940002 | 283,600 | 138.940002 |
ZG
|
2021-04-26
| 139.889999 | 143.699997 | 138.889999 | 143.529999 | 330,700 | 143.529999 |
ZG
|
2021-04-27
| 143.320007 | 144.839996 | 139.960007 | 141.770004 | 317,800 | 141.770004 |
ZG
|
2021-04-28
| 140.600006 | 140.600006 | 135.990005 | 139.050003 | 399,000 | 139.050003 |
ZG
|
2021-04-29
| 140.440002 | 141.5 | 134.110001 | 135.279999 | 303,300 | 135.279999 |
ZG
|
2021-04-30
| 132.720001 | 135.929993 | 131.910004 | 133.350006 | 353,800 | 133.350006 |
ZG
|
2021-05-03
| 134.490005 | 134.710007 | 128.020004 | 129.080002 | 418,800 | 129.080002 |
ZG
|
2021-05-04
| 127.360001 | 127.360001 | 119.470001 | 123.800003 | 1,089,000 | 123.800003 |
ZG
|
2021-05-05
| 124.18 | 126.279999 | 113.400002 | 115.260002 | 1,438,800 | 115.260002 |
ZG
|
2021-05-06
| 115.650002 | 115.940002 | 109.230003 | 114.139999 | 1,387,000 | 114.139999 |
ZG
|
2021-05-07
| 118.07 | 121.800003 | 117.550003 | 119.400002 | 704,900 | 119.400002 |
ZG
|
2021-05-10
| 115.989998 | 116.160004 | 112.75 | 113.870003 | 600,600 | 113.870003 |
ZG
|
2021-05-11
| 108.82 | 117.18 | 106.720001 | 116.089996 | 663,300 | 116.089996 |
ZG
|
2021-05-12
| 111.980003 | 114.5 | 108.230003 | 109.870003 | 567,000 | 109.870003 |
ZG
|
2021-05-13
| 110.989998 | 114.230003 | 105.120003 | 108.239998 | 514,300 | 108.239998 |
ZG
|
2021-05-14
| 109.220001 | 114.080002 | 109.099998 | 113.32 | 501,700 | 113.32 |
ZG
|
2021-05-17
| 111.949997 | 112.489998 | 108.639999 | 111.589996 | 365,500 | 111.589996 |
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.