symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-20 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
|
2019-10-18
| 31.870001 | 32.279999 | 31.389999 | 31.75 | 445,300 | 31.75 |
ZG
|
2019-10-21
| 31.98 | 33.07 | 31.85 | 32.91 | 435,700 | 32.91 |
ZG
|
2019-10-22
| 33.029999 | 33.150002 | 32.389999 | 32.580002 | 770,400 | 32.580002 |
ZG
|
2019-10-23
| 32.48 | 32.950001 | 32.240002 | 32.880001 | 293,100 | 32.880001 |
ZG
|
2019-10-24
| 32.900002 | 33.240002 | 32.240002 | 33.139999 | 376,000 | 33.139999 |
ZG
|
2019-10-25
| 33.02 | 34.02 | 33.02 | 33.98 | 372,800 | 33.98 |
ZG
|
2019-10-28
| 34.169998 | 34.93 | 33.810001 | 34.509998 | 432,000 | 34.509998 |
ZG
|
2019-10-29
| 34.25 | 34.450001 | 33.259998 | 33.459999 | 467,400 | 33.459999 |
ZG
|
2019-10-30
| 33.57 | 33.650002 | 32.799999 | 32.900002 | 376,800 | 32.900002 |
ZG
|
2019-10-31
| 32.830002 | 32.830002 | 32.130001 | 32.389999 | 634,400 | 32.389999 |
ZG
|
2019-11-01
| 32.650002 | 33.73 | 32.41 | 33.619999 | 510,500 | 33.619999 |
ZG
|
2019-11-04
| 33.830002 | 33.990002 | 33.27 | 33.860001 | 378,700 | 33.860001 |
ZG
|
2019-11-05
| 33.959999 | 34.25 | 33 | 33.290001 | 531,300 | 33.290001 |
ZG
|
2019-11-06
| 33.200001 | 33.950001 | 33.060001 | 33.610001 | 371,900 | 33.610001 |
ZG
|
2019-11-07
| 33.860001 | 34.610001 | 33.5 | 33.720001 | 1,444,500 | 33.720001 |
ZG
|
2019-11-08
| 37.849998 | 38.740002 | 35.869999 | 37.43 | 2,701,700 | 37.43 |
ZG
|
2019-11-11
| 37.139999 | 38.779999 | 36.82 | 38.560001 | 598,500 | 38.560001 |
ZG
|
2019-11-12
| 38.240002 | 38.419998 | 37.349998 | 37.700001 | 605,000 | 37.700001 |
ZG
|
2019-11-13
| 37.509998 | 38.18 | 37.279999 | 37.93 | 415,300 | 37.93 |
ZG
|
2019-11-14
| 37.900002 | 38.869999 | 37.900002 | 38.740002 | 445,600 | 38.740002 |
ZG
|
2019-11-15
| 38.919998 | 39.630001 | 38.5 | 39.509998 | 567,200 | 39.509998 |
ZG
|
2019-11-18
| 39.450001 | 39.849998 | 39.07 | 39.740002 | 548,100 | 39.740002 |
ZG
|
2019-11-19
| 39.52 | 39.639999 | 37.43 | 37.5 | 599,600 | 37.5 |
ZG
|
2019-11-20
| 37.490002 | 38.720001 | 37.259998 | 38.580002 | 847,700 | 38.580002 |
ZG
|
2019-11-21
| 38.43 | 39.549999 | 38.32 | 39.439999 | 744,200 | 39.439999 |
ZG
|
2019-11-22
| 39.540001 | 40.830002 | 39.450001 | 40.619999 | 546,500 | 40.619999 |
ZG
|
2019-11-25
| 40.41 | 40.830002 | 40.150002 | 40.470001 | 385,400 | 40.470001 |
ZG
|
2019-11-26
| 40.560001 | 40.959999 | 39.93 | 40.009998 | 431,300 | 40.009998 |
ZG
|
2019-11-27
| 40.049999 | 40.27 | 38.540001 | 38.919998 | 605,200 | 38.919998 |
ZG
|
2019-11-29
| 38.669998 | 39.220001 | 38.549999 | 39.060001 | 250,400 | 39.060001 |
ZG
|
2019-12-02
| 39.09 | 39.779999 | 38.259998 | 39.68 | 598,800 | 39.68 |
ZG
|
2019-12-03
| 39.060001 | 40.189999 | 38.959999 | 39.990002 | 466,600 | 39.990002 |
ZG
|
2019-12-04
| 39.939999 | 40.869999 | 39.84 | 40.349998 | 439,900 | 40.349998 |
ZG
|
2019-12-05
| 40.130001 | 40.84 | 40.130001 | 40.779999 | 308,700 | 40.779999 |
ZG
|
2019-12-06
| 40.959999 | 41.529999 | 40.279999 | 40.709999 | 474,700 | 40.709999 |
ZG
|
2019-12-09
| 40.470001 | 41.040001 | 40.150002 | 40.349998 | 385,200 | 40.349998 |
ZG
|
2019-12-10
| 40.080002 | 41.099998 | 39.669998 | 41.009998 | 630,800 | 41.009998 |
ZG
|
2019-12-11
| 40.93 | 42.599998 | 40.93 | 42.279999 | 611,300 | 42.279999 |
ZG
|
2019-12-12
| 42.299999 | 42.790001 | 41.529999 | 41.959999 | 473,400 | 41.959999 |
ZG
|
2019-12-13
| 41.889999 | 42.09 | 40.869999 | 41.810001 | 264,200 | 41.810001 |
ZG
|
2019-12-16
| 42.02 | 42.990002 | 41.830002 | 42.540001 | 355,500 | 42.540001 |
ZG
|
2019-12-17
| 42.369999 | 42.900002 | 42.060001 | 42.720001 | 363,300 | 42.720001 |
ZG
|
2019-12-18
| 42.720001 | 43.849998 | 42.720001 | 43.75 | 447,400 | 43.75 |
ZG
|
2019-12-19
| 43.93 | 44.669998 | 43.889999 | 44.43 | 396,800 | 44.43 |
ZG
|
2019-12-20
| 44.75 | 44.799999 | 43.360001 | 43.540001 | 532,000 | 43.540001 |
ZG
|
2019-12-23
| 43.900002 | 44.400002 | 43.5 | 44.099998 | 290,200 | 44.099998 |
ZG
|
2019-12-24
| 44.259998 | 44.849998 | 44.16 | 44.700001 | 125,700 | 44.700001 |
ZG
|
2019-12-26
| 44.740002 | 45.619999 | 44.740002 | 45.32 | 203,200 | 45.32 |
ZG
|
2019-12-27
| 45.540001 | 45.900002 | 45.009998 | 45.830002 | 365,700 | 45.830002 |
ZG
|
2019-12-30
| 45.900002 | 45.91 | 44.869999 | 45.400002 | 335,000 | 45.400002 |
ZG
|
2019-12-31
| 45.279999 | 45.810001 | 44.41 | 45.740002 | 330,700 | 45.740002 |
ZG
|
2020-01-02
| 46.029999 | 46.27 | 44.77 | 45 | 385,000 | 45 |
ZG
|
2020-01-03
| 44.75 | 45.43 | 44.16 | 44.560001 | 434,000 | 44.560001 |
ZG
|
2020-01-06
| 44.009998 | 44.639999 | 43.889999 | 44.43 | 785,600 | 44.43 |
ZG
|
2020-01-07
| 44.439999 | 45.740002 | 44.439999 | 45.48 | 601,000 | 45.48 |
ZG
|
2020-01-08
| 45.299999 | 46 | 45.299999 | 45.380001 | 251,900 | 45.380001 |
ZG
|
2020-01-09
| 45.73 | 45.98 | 45.099998 | 45.470001 | 209,400 | 45.470001 |
ZG
|
2020-01-10
| 45.650002 | 45.77 | 45.02 | 45.330002 | 844,100 | 45.330002 |
ZG
|
2020-01-13
| 45.48 | 46.639999 | 45.369999 | 46.290001 | 380,200 | 46.290001 |
ZG
|
2020-01-14
| 46.009998 | 47.080002 | 45.889999 | 46.860001 | 432,200 | 46.860001 |
ZG
|
2020-01-15
| 46.939999 | 47.610001 | 46.400002 | 46.509998 | 333,200 | 46.509998 |
ZG
|
2020-01-16
| 47.560001 | 47.889999 | 46.68 | 46.91 | 934,800 | 46.91 |
ZG
|
2020-01-17
| 47.23 | 47.700001 | 46.759998 | 47.66 | 488,200 | 47.66 |
ZG
|
2020-01-21
| 47.290001 | 48.200001 | 47.18 | 47.869999 | 489,700 | 47.869999 |
ZG
|
2020-01-22
| 47.830002 | 48.549999 | 47.630001 | 47.73 | 381,400 | 47.73 |
ZG
|
2020-01-23
| 47.540001 | 48.139999 | 47.41 | 47.919998 | 204,100 | 47.919998 |
ZG
|
2020-01-24
| 48.200001 | 48.619999 | 47.450001 | 48.07 | 280,700 | 48.07 |
ZG
|
2020-01-27
| 46.84 | 47.5 | 46.23 | 47.009998 | 443,800 | 47.009998 |
ZG
|
2020-01-28
| 47.290001 | 47.380001 | 46.830002 | 47.119999 | 488,700 | 47.119999 |
ZG
|
2020-01-29
| 47.389999 | 47.919998 | 46.91 | 47.73 | 936,800 | 47.73 |
ZG
|
2020-01-30
| 47.509998 | 47.970001 | 46.790001 | 47.240002 | 442,300 | 47.240002 |
ZG
|
2020-01-31
| 47.130001 | 47.130001 | 45.380001 | 46.200001 | 680,200 | 46.200001 |
ZG
|
2020-02-03
| 46.380001 | 46.880001 | 45.939999 | 46.59 | 483,600 | 46.59 |
ZG
|
2020-02-04
| 47.16 | 49.09 | 47.099998 | 49.009998 | 496,200 | 49.009998 |
ZG
|
2020-02-05
| 49.52 | 49.650002 | 48.610001 | 49.130001 | 351,900 | 49.130001 |
ZG
|
2020-02-06
| 49.049999 | 50.110001 | 49.049999 | 50.040001 | 323,600 | 50.040001 |
ZG
|
2020-02-07
| 49.77 | 51.330002 | 49.700001 | 50.139999 | 474,700 | 50.139999 |
ZG
|
2020-02-10
| 49.91 | 50.77 | 49.91 | 50.380001 | 263,300 | 50.380001 |
ZG
|
2020-02-11
| 50.5 | 51.549999 | 50.360001 | 50.630001 | 350,800 | 50.630001 |
ZG
|
2020-02-12
| 50.869999 | 51.43 | 50.27 | 50.619999 | 354,500 | 50.619999 |
ZG
|
2020-02-13
| 50.209999 | 52.5 | 50.209999 | 51.630001 | 511,600 | 51.630001 |
ZG
|
2020-02-14
| 51 | 51.689999 | 50.610001 | 51.68 | 383,000 | 51.68 |
ZG
|
2020-02-18
| 51.380001 | 53.060001 | 51.380001 | 52.389999 | 798,800 | 52.389999 |
ZG
|
2020-02-19
| 52.669998 | 55.43 | 52.669998 | 54.84 | 2,506,700 | 54.84 |
ZG
|
2020-02-20
| 62.880001 | 66.959999 | 62.5 | 64.169998 | 4,791,500 | 64.169998 |
ZG
|
2020-02-21
| 63.849998 | 66.629997 | 63.68 | 65.589996 | 1,368,800 | 65.589996 |
ZG
|
2020-02-24
| 61.439999 | 61.959999 | 58.860001 | 59.990002 | 1,668,200 | 59.990002 |
ZG
|
2020-02-25
| 60.360001 | 60.77 | 57.810001 | 58.139999 | 731,600 | 58.139999 |
ZG
|
2020-02-26
| 58.049999 | 59.669998 | 56.700001 | 57.540001 | 682,300 | 57.540001 |
ZG
|
2020-02-27
| 55.5 | 57.290001 | 54.25 | 54.360001 | 1,109,100 | 54.360001 |
ZG
|
2020-02-28
| 52.75 | 56.360001 | 51.5 | 55.669998 | 1,740,200 | 55.669998 |
ZG
|
2020-03-02
| 55.709999 | 56.130001 | 52.07 | 54.619999 | 1,012,200 | 54.619999 |
ZG
|
2020-03-03
| 54.639999 | 55.75 | 52.099998 | 53.509998 | 992,700 | 53.509998 |
ZG
|
2020-03-04
| 54.57 | 55.040001 | 53.419998 | 54.349998 | 524,400 | 54.349998 |
ZG
|
2020-03-05
| 53.439999 | 53.810001 | 51.349998 | 51.93 | 456,000 | 51.93 |
ZG
|
2020-03-06
| 50.099998 | 51.25 | 48.060001 | 49.740002 | 730,600 | 49.740002 |
ZG
|
2020-03-09
| 45.830002 | 46.669998 | 44.5 | 45.150002 | 790,500 | 45.150002 |
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 |
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.