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
|
2021-05-18
| 112.690002 | 114.919998 | 110.129997 | 110.43 | 462,500 | 110.43 |
ZG
|
2021-05-19
| 106.050003 | 110.720001 | 105.580002 | 109.720001 | 456,400 | 109.720001 |
ZG
|
2021-05-20
| 110.760002 | 114.489998 | 110.489998 | 113.809998 | 434,800 | 113.809998 |
ZG
|
2021-05-21
| 114.980003 | 116.25 | 111.459999 | 111.489998 | 382,700 | 111.489998 |
ZG
|
2021-05-24
| 112.879997 | 115.980003 | 112.559998 | 114.860001 | 298,900 | 114.860001 |
ZG
|
2021-05-25
| 115.870003 | 116.730003 | 113.449997 | 113.769997 | 458,700 | 113.769997 |
ZG
|
2021-05-26
| 114.989998 | 117.349998 | 114.449997 | 116.32 | 422,900 | 116.32 |
ZG
|
2021-05-27
| 117.290001 | 118.019997 | 113.769997 | 116.669998 | 817,500 | 116.669998 |
ZG
|
2021-05-28
| 117.389999 | 120.739998 | 116.860001 | 118.290001 | 302,600 | 118.290001 |
ZG
|
2021-06-01
| 119.629997 | 120 | 114.440002 | 115.739998 | 463,500 | 115.739998 |
ZG
|
2021-06-02
| 116 | 116 | 112.730003 | 113.669998 | 335,100 | 113.669998 |
ZG
|
2021-06-03
| 111.900002 | 113.169998 | 109.330002 | 110.279999 | 336,000 | 110.279999 |
ZG
|
2021-06-04
| 111.089996 | 112.309998 | 109.699997 | 110.449997 | 350,200 | 110.449997 |
ZG
|
2021-06-07
| 110.099998 | 115.040001 | 108.910004 | 114.400002 | 368,900 | 114.400002 |
ZG
|
2021-06-08
| 116.080002 | 117.269997 | 113.089996 | 115.190002 | 308,500 | 115.190002 |
ZG
|
2021-06-09
| 116 | 116.980003 | 113.110001 | 113.800003 | 570,000 | 113.800003 |
ZG
|
2021-06-10
| 114.129997 | 114.480003 | 110.209999 | 112.540001 | 467,000 | 112.540001 |
ZG
|
2021-06-11
| 113.019997 | 113.800003 | 111.419998 | 113.470001 | 631,700 | 113.470001 |
ZG
|
2021-06-14
| 113.639999 | 117.510002 | 113.639999 | 116.599998 | 525,400 | 116.599998 |
ZG
|
2021-06-15
| 115.809998 | 116.370003 | 111.059998 | 111.209999 | 567,400 | 111.209999 |
ZG
|
2021-06-16
| 111.230003 | 113.580002 | 107.839996 | 108.839996 | 1,185,700 | 108.839996 |
ZG
|
2021-06-17
| 108.449997 | 115.139999 | 108 | 113.660004 | 706,100 | 113.660004 |
ZG
|
2021-06-18
| 113.760002 | 119.150002 | 112.529999 | 117.989998 | 917,800 | 117.989998 |
ZG
|
2021-06-21
| 117.709999 | 117.709999 | 113.57 | 113.839996 | 608,200 | 113.839996 |
ZG
|
2021-06-22
| 114 | 116.230003 | 113.419998 | 115.669998 | 330,200 | 115.669998 |
ZG
|
2021-06-23
| 115.639999 | 118.889999 | 115.639999 | 118.150002 | 423,000 | 118.150002 |
ZG
|
2021-06-24
| 119.559998 | 123.529999 | 119 | 121.870003 | 628,000 | 121.870003 |
ZG
|
2021-06-25
| 122.400002 | 123.379997 | 118 | 118.959999 | 1,729,600 | 118.959999 |
ZG
|
2021-06-28
| 120.599998 | 124.860001 | 120.489998 | 124.529999 | 558,500 | 124.529999 |
ZG
|
2021-06-29
| 124.550003 | 124.900002 | 121.93 | 124.589996 | 421,600 | 124.589996 |
ZG
|
2021-06-30
| 124.57 | 124.660004 | 121.139999 | 122.529999 | 361,000 | 122.529999 |
ZG
|
2021-07-01
| 122.5 | 124.650002 | 121.110001 | 121.5 | 590,000 | 121.5 |
ZG
|
2021-07-02
| 122.809998 | 123.57 | 117.839996 | 118.029999 | 286,700 | 118.029999 |
ZG
|
2021-07-06
| 118.379997 | 121.040001 | 116.330002 | 120.370003 | 337,800 | 120.370003 |
ZG
|
2021-07-07
| 121.459999 | 123.18 | 118.660004 | 119.040001 | 403,600 | 119.040001 |
ZG
|
2021-07-08
| 115.309998 | 116.540001 | 112.5 | 114.580002 | 545,500 | 114.580002 |
ZG
|
2021-07-09
| 115 | 116.809998 | 113.309998 | 116.589996 | 362,100 | 116.589996 |
ZG
|
2021-07-12
| 117.169998 | 118.309998 | 114.150002 | 115.269997 | 600,900 | 115.269997 |
ZG
|
2021-07-13
| 114.879997 | 115.449997 | 111.32 | 111.82 | 390,800 | 111.82 |
ZG
|
2021-07-14
| 112.400002 | 113.110001 | 107.169998 | 107.300003 | 458,300 | 107.300003 |
ZG
|
2021-07-15
| 107.800003 | 109 | 103.779999 | 106.279999 | 497,900 | 106.279999 |
ZG
|
2021-07-16
| 107.879997 | 107.879997 | 105.269997 | 105.610001 | 333,600 | 105.610001 |
ZG
|
2021-07-19
| 102.980003 | 106.830002 | 101.639999 | 106.290001 | 443,100 | 106.290001 |
ZG
|
2021-07-20
| 106.849998 | 109.980003 | 105.949997 | 108.959999 | 885,000 | 108.959999 |
ZG
|
2021-07-21
| 109.019997 | 113.410004 | 109.019997 | 112.690002 | 774,200 | 112.690002 |
ZG
|
2021-07-22
| 112.080002 | 113.449997 | 110.889999 | 111.5 | 589,200 | 111.5 |
ZG
|
2021-07-23
| 111.769997 | 113.360001 | 110.169998 | 113.279999 | 326,800 | 113.279999 |
ZG
|
2021-07-26
| 112.970001 | 114.07 | 109.25 | 109.900002 | 257,700 | 109.900002 |
ZG
|
2021-07-27
| 109.480003 | 110.410004 | 104.160004 | 107.349998 | 337,300 | 107.349998 |
ZG
|
2021-07-28
| 108.190002 | 111.559998 | 108.050003 | 110.949997 | 295,200 | 110.949997 |
ZG
|
2021-07-29
| 110.879997 | 111.919998 | 108.470001 | 108.639999 | 205,200 | 108.639999 |
ZG
|
2021-07-30
| 106.870003 | 108.830002 | 106.489998 | 107.129997 | 231,400 | 107.129997 |
ZG
|
2021-08-02
| 108.760002 | 110.230003 | 107.129997 | 108.75 | 353,700 | 108.75 |
ZG
|
2021-08-03
| 109.209999 | 109.209999 | 103.209999 | 105.639999 | 405,400 | 105.639999 |
ZG
|
2021-08-04
| 105.25 | 110.940002 | 105.25 | 110.43 | 344,800 | 110.43 |
ZG
|
2021-08-05
| 109.800003 | 112.5 | 109 | 110.300003 | 859,200 | 110.300003 |
ZG
|
2021-08-06
| 111.809998 | 111.809998 | 103.18 | 103.239998 | 1,107,100 | 103.239998 |
ZG
|
2021-08-09
| 103.910004 | 104.779999 | 100.190002 | 103.410004 | 678,800 | 103.410004 |
ZG
|
2021-08-10
| 104.360001 | 105.470001 | 101.419998 | 101.5 | 510,900 | 101.5 |
ZG
|
2021-08-11
| 101.900002 | 102.339996 | 98.510002 | 101.580002 | 447,700 | 101.580002 |
ZG
|
2021-08-12
| 102 | 103.260002 | 100.209999 | 101.32 | 389,400 | 101.32 |
ZG
|
2021-08-13
| 100.900002 | 101.019997 | 98.889999 | 99.330002 | 442,900 | 99.330002 |
ZG
|
2021-08-16
| 98.790001 | 98.790001 | 95.760002 | 96.440002 | 614,700 | 96.440002 |
ZG
|
2021-08-17
| 95.019997 | 95.839996 | 92.370003 | 95.339996 | 521,200 | 95.339996 |
ZG
|
2021-08-18
| 95.339996 | 97.889999 | 94.610001 | 95.75 | 339,800 | 95.75 |
ZG
|
2021-08-19
| 94.510002 | 94.970001 | 92.910004 | 93.5 | 508,100 | 93.5 |
ZG
|
2021-08-20
| 93.849998 | 97.879997 | 93.699997 | 97.75 | 630,800 | 97.75 |
ZG
|
2021-08-23
| 98 | 100.739998 | 97.5 | 98.419998 | 867,400 | 98.419998 |
ZG
|
2021-08-24
| 98.830002 | 99.889999 | 97.650002 | 97.82 | 489,400 | 97.82 |
ZG
|
2021-08-25
| 98.440002 | 100.459999 | 97.940002 | 100.220001 | 843,700 | 100.220001 |
ZG
|
2021-08-26
| 100 | 101.209999 | 96.959999 | 97.949997 | 709,400 | 97.949997 |
ZG
|
2021-08-27
| 97.690002 | 100.050003 | 97.690002 | 98.629997 | 656,400 | 98.629997 |
ZG
|
2021-08-30
| 98.629997 | 99.309998 | 95.849998 | 95.980003 | 612,600 | 95.980003 |
ZG
|
2021-08-31
| 96.129997 | 96.900002 | 94.720001 | 95.599998 | 782,300 | 95.599998 |
ZG
|
2021-09-01
| 96.110001 | 99.260002 | 95.610001 | 98.32 | 934,100 | 98.32 |
ZG
|
2021-09-02
| 98.860001 | 100.07 | 97.669998 | 98.629997 | 503,000 | 98.629997 |
ZG
|
2021-09-03
| 98.220001 | 98.220001 | 96.639999 | 97.080002 | 322,300 | 97.080002 |
ZG
|
2021-09-07
| 97.830002 | 98.559998 | 96.650002 | 98.18 | 350,300 | 98.18 |
ZG
|
2021-09-08
| 97.970001 | 98.099998 | 94.25 | 94.339996 | 560,200 | 94.339996 |
ZG
|
2021-09-09
| 93.650002 | 95.120003 | 92.809998 | 92.879997 | 631,700 | 92.879997 |
ZG
|
2021-09-10
| 93.199997 | 93.629997 | 91.919998 | 92.089996 | 564,400 | 92.089996 |
ZG
|
2021-09-13
| 92.400002 | 94.849998 | 89.870003 | 94.650002 | 528,400 | 94.650002 |
ZG
|
2021-09-14
| 95.099998 | 95.239998 | 92.029999 | 92.209999 | 309,800 | 92.209999 |
ZG
|
2021-09-15
| 91.730003 | 92.220001 | 90.75 | 92.120003 | 408,500 | 92.120003 |
ZG
|
2021-09-16
| 91.089996 | 93.75 | 90.699997 | 93.599998 | 377,400 | 93.599998 |
ZG
|
2021-09-17
| 93.739998 | 96.230003 | 93.650002 | 96.139999 | 774,300 | 96.139999 |
ZG
|
2021-09-20
| 93.690002 | 97.730003 | 93.160004 | 95.919998 | 710,400 | 95.919998 |
ZG
|
2021-09-21
| 96.379997 | 97.32 | 94.160004 | 95.18 | 409,000 | 95.18 |
ZG
|
2021-09-22
| 95.5 | 95.839996 | 93.900002 | 94.059998 | 347,500 | 94.059998 |
ZG
|
2021-09-23
| 94.639999 | 95.050003 | 92.690002 | 94.279999 | 404,200 | 94.279999 |
ZG
|
2021-09-24
| 93.68 | 94.019997 | 90.949997 | 91.07 | 499,800 | 91.07 |
ZG
|
2021-09-27
| 90.529999 | 92.410004 | 89.099998 | 91.080002 | 469,100 | 91.080002 |
ZG
|
2021-09-28
| 90.110001 | 90.480003 | 87.410004 | 88.599998 | 655,400 | 88.599998 |
ZG
|
2021-09-29
| 89 | 91.010002 | 86.839996 | 86.879997 | 402,000 | 86.879997 |
ZG
|
2021-09-30
| 87.099998 | 89.690002 | 86.809998 | 88.580002 | 518,300 | 88.580002 |
ZG
|
2021-10-01
| 88.940002 | 91.650002 | 88.5 | 91.400002 | 394,200 | 91.400002 |
ZG
|
2021-10-04
| 89.949997 | 90 | 84.919998 | 85.68 | 768,100 | 85.68 |
ZG
|
2021-10-05
| 86 | 88 | 85.650002 | 86.370003 | 416,000 | 86.370003 |
ZG
|
2021-10-06
| 85.339996 | 89.660004 | 85.339996 | 88.660004 | 500,100 | 88.660004 |
ZG
|
2021-10-07
| 89.459999 | 93.93 | 89.459999 | 93.220001 | 594,500 | 93.220001 |
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.