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
|
2020-08-05
| 68.610001 | 70.970001 | 67.459999 | 70.639999 | 820,000 | 70.639999 |
ZG
|
2020-08-06
| 70.279999 | 73.199997 | 70.25 | 71.57 | 1,370,900 | 71.57 |
ZG
|
2020-08-07
| 79.449997 | 85.160004 | 76.239998 | 79.839996 | 3,805,400 | 79.839996 |
ZG
|
2020-08-10
| 79.75 | 80.879997 | 78.419998 | 79.410004 | 944,600 | 79.410004 |
ZG
|
2020-08-11
| 79.330002 | 79.550003 | 74.910004 | 75.239998 | 534,700 | 75.239998 |
ZG
|
2020-08-12
| 75.760002 | 78.489998 | 75.599998 | 76.099998 | 388,600 | 76.099998 |
ZG
|
2020-08-13
| 76.730003 | 77.68 | 74.040001 | 74.559998 | 823,900 | 74.559998 |
ZG
|
2020-08-14
| 74.629997 | 77.029999 | 73.620003 | 76.669998 | 464,200 | 76.669998 |
ZG
|
2020-08-17
| 77.540001 | 80.709999 | 77.260002 | 79.82 | 478,500 | 79.82 |
ZG
|
2020-08-18
| 80.400002 | 82.940002 | 80.059998 | 82.389999 | 560,600 | 82.389999 |
ZG
|
2020-08-19
| 82.339996 | 84.809998 | 81.040001 | 83.5 | 575,700 | 83.5 |
ZG
|
2020-08-20
| 83.230003 | 84.910004 | 82.510002 | 82.879997 | 504,600 | 82.879997 |
ZG
|
2020-08-21
| 83.440002 | 84.360001 | 82.760002 | 82.889999 | 615,300 | 82.889999 |
ZG
|
2020-08-24
| 83.870003 | 84.82 | 82.139999 | 83.360001 | 460,100 | 83.360001 |
ZG
|
2020-08-25
| 83.040001 | 83.099998 | 80.230003 | 82.629997 | 387,900 | 82.629997 |
ZG
|
2020-08-26
| 82.800003 | 85.449997 | 82.800003 | 83.550003 | 562,800 | 83.550003 |
ZG
|
2020-08-27
| 83.769997 | 86.489998 | 82.82 | 84.959999 | 477,800 | 84.959999 |
ZG
|
2020-08-28
| 85.440002 | 87.68 | 84.800003 | 86.949997 | 460,100 | 86.949997 |
ZG
|
2020-08-31
| 87.07 | 87.349998 | 84.059998 | 85.279999 | 453,400 | 85.279999 |
ZG
|
2020-09-01
| 85.239998 | 88.82 | 85.209999 | 88.260002 | 393,300 | 88.260002 |
ZG
|
2020-09-02
| 91.199997 | 92.660004 | 87.910004 | 88.900002 | 1,039,100 | 88.900002 |
ZG
|
2020-09-03
| 87.510002 | 87.510002 | 82.300003 | 85.019997 | 529,600 | 85.019997 |
ZG
|
2020-09-04
| 84.760002 | 85.580002 | 78.739998 | 83.440002 | 485,600 | 83.440002 |
ZG
|
2020-09-08
| 80.470001 | 84.400002 | 79.25 | 80.489998 | 561,200 | 80.489998 |
ZG
|
2020-09-09
| 82.389999 | 83.739998 | 80.199997 | 82.269997 | 516,200 | 82.269997 |
ZG
|
2020-09-10
| 82.940002 | 86.059998 | 81.970001 | 82.540001 | 596,800 | 82.540001 |
ZG
|
2020-09-11
| 83.300003 | 85.860001 | 82.43 | 85.239998 | 576,100 | 85.239998 |
ZG
|
2020-09-14
| 87.419998 | 88.790001 | 85.760002 | 87.050003 | 795,100 | 87.050003 |
ZG
|
2020-09-15
| 88.300003 | 92.650002 | 86.660004 | 91 | 1,059,600 | 91 |
ZG
|
2020-09-16
| 92.080002 | 97.050003 | 91.709999 | 94.699997 | 1,267,100 | 94.699997 |
ZG
|
2020-09-17
| 92.68 | 96.660004 | 91.730003 | 95.970001 | 1,530,700 | 95.970001 |
ZG
|
2020-09-18
| 97 | 97.699997 | 92.849998 | 95.309998 | 1,259,100 | 95.309998 |
ZG
|
2020-09-21
| 92.779999 | 95.339996 | 90.800003 | 94.809998 | 1,324,900 | 94.809998 |
ZG
|
2020-09-22
| 95.699997 | 98.879997 | 94.129997 | 98.599998 | 1,320,900 | 98.599998 |
ZG
|
2020-09-23
| 98.800003 | 101.57 | 95.410004 | 95.93 | 863,400 | 95.93 |
ZG
|
2020-09-24
| 94.940002 | 99.849998 | 93.160004 | 97.440002 | 615,600 | 97.440002 |
ZG
|
2020-09-25
| 99.300003 | 101.849998 | 98.510002 | 101.199997 | 758,700 | 101.199997 |
ZG
|
2020-09-28
| 102.639999 | 102.809998 | 99.900002 | 100.980003 | 421,700 | 100.980003 |
ZG
|
2020-09-29
| 100.440002 | 102.620003 | 100.059998 | 101.389999 | 487,900 | 101.389999 |
ZG
|
2020-09-30
| 101.080002 | 103.919998 | 100.629997 | 101.540001 | 673,000 | 101.540001 |
ZG
|
2020-10-01
| 104.169998 | 108.07 | 102.699997 | 107.559998 | 1,176,700 | 107.559998 |
ZG
|
2020-10-02
| 103.93 | 109.400002 | 103.57 | 108 | 718,800 | 108 |
ZG
|
2020-10-05
| 109.489998 | 112.209999 | 109.480003 | 110.260002 | 683,000 | 110.260002 |
ZG
|
2020-10-06
| 110.099998 | 110.690002 | 104.220001 | 105.279999 | 723,600 | 105.279999 |
ZG
|
2020-10-07
| 107.589996 | 108.5 | 104.599998 | 105.790001 | 866,700 | 105.790001 |
ZG
|
2020-10-08
| 106.309998 | 106.800003 | 104.330002 | 105.089996 | 439,100 | 105.089996 |
ZG
|
2020-10-09
| 105.419998 | 106.309998 | 103.779999 | 104.639999 | 762,600 | 104.639999 |
ZG
|
2020-10-12
| 106.300003 | 106.620003 | 100.309998 | 101.089996 | 578,600 | 101.089996 |
ZG
|
2020-10-13
| 101.400002 | 103.360001 | 100.110001 | 101.550003 | 522,700 | 101.550003 |
ZG
|
2020-10-14
| 103.32 | 105.360001 | 101.580002 | 103.360001 | 509,900 | 103.360001 |
ZG
|
2020-10-15
| 102.5 | 106.370003 | 101.540001 | 102.290001 | 426,700 | 102.290001 |
ZG
|
2020-10-16
| 103.370003 | 104.269997 | 97.739998 | 97.870003 | 819,200 | 97.870003 |
ZG
|
2020-10-19
| 98.769997 | 101.330002 | 97.68 | 98.82 | 537,700 | 98.82 |
ZG
|
2020-10-20
| 99.510002 | 100.669998 | 97.82 | 99.059998 | 1,078,400 | 99.059998 |
ZG
|
2020-10-21
| 99.209999 | 102.489998 | 98.769997 | 99.099998 | 452,200 | 99.099998 |
ZG
|
2020-10-22
| 99.360001 | 101.309998 | 95.07 | 97.169998 | 747,000 | 97.169998 |
ZG
|
2020-10-23
| 97.169998 | 97.75 | 95.25 | 96.760002 | 435,800 | 96.760002 |
ZG
|
2020-10-26
| 95.089996 | 95.949997 | 90.510002 | 92.529999 | 558,700 | 92.529999 |
ZG
|
2020-10-27
| 94.269997 | 94.269997 | 91.489998 | 93.080002 | 456,000 | 93.080002 |
ZG
|
2020-10-28
| 90.459999 | 91.779999 | 89.5 | 90.279999 | 508,700 | 90.279999 |
ZG
|
2020-10-29
| 91.290001 | 93.870003 | 90.669998 | 92.720001 | 881,800 | 92.720001 |
ZG
|
2020-10-30
| 91.650002 | 92.389999 | 86.110001 | 89.330002 | 699,800 | 89.330002 |
ZG
|
2020-11-02
| 89.919998 | 91.160004 | 88.089996 | 89.790001 | 573,500 | 89.790001 |
ZG
|
2020-11-03
| 91.32 | 93.769997 | 88.790001 | 92.459999 | 467,100 | 92.459999 |
ZG
|
2020-11-04
| 95.18 | 100.919998 | 94.779999 | 100.610001 | 903,900 | 100.610001 |
ZG
|
2020-11-05
| 103.110001 | 105.169998 | 102.260002 | 104.110001 | 987,800 | 104.110001 |
ZG
|
2020-11-06
| 114.720001 | 120.25 | 113.059998 | 119.580002 | 2,256,500 | 119.580002 |
ZG
|
2020-11-09
| 116.139999 | 116.980003 | 104.239998 | 104.589996 | 1,565,100 | 104.589996 |
ZG
|
2020-11-10
| 104 | 104.559998 | 96.080002 | 101.190002 | 937,500 | 101.190002 |
ZG
|
2020-11-11
| 102.660004 | 110.639999 | 102.43 | 110.110001 | 1,620,000 | 110.110001 |
ZG
|
2020-11-12
| 110.099998 | 112.610001 | 108.150002 | 108.690002 | 1,074,400 | 108.690002 |
ZG
|
2020-11-13
| 110.68 | 110.989998 | 106.059998 | 107.970001 | 653,900 | 107.970001 |
ZG
|
2020-11-16
| 107.949997 | 109.5 | 105.18 | 108.519997 | 557,000 | 108.519997 |
ZG
|
2020-11-17
| 108.82 | 109.449997 | 105.599998 | 106.959999 | 532,900 | 106.959999 |
ZG
|
2020-11-18
| 108.059998 | 108.059998 | 102.599998 | 104.040001 | 628,600 | 104.040001 |
ZG
|
2020-11-19
| 103.919998 | 111.580002 | 103.919998 | 111.239998 | 649,500 | 111.239998 |
ZG
|
2020-11-20
| 111.32 | 114.910004 | 109.540001 | 113.43 | 903,600 | 113.43 |
ZG
|
2020-11-23
| 114.089996 | 118.309998 | 113.449997 | 116.339996 | 540,000 | 116.339996 |
ZG
|
2020-11-24
| 116.010002 | 116.589996 | 108.07 | 108.779999 | 989,000 | 108.779999 |
ZG
|
2020-11-25
| 109.800003 | 112.419998 | 107.699997 | 109.449997 | 1,061,400 | 109.449997 |
ZG
|
2020-11-27
| 110.480003 | 110.830002 | 108.82 | 110.599998 | 433,200 | 110.599998 |
ZG
|
2020-11-30
| 111.099998 | 111.279999 | 105.57 | 110.349998 | 4,059,600 | 110.349998 |
ZG
|
2020-12-01
| 111.419998 | 113.489998 | 109.389999 | 110.919998 | 941,200 | 110.919998 |
ZG
|
2020-12-02
| 110.099998 | 112.480003 | 108.019997 | 111.879997 | 863,400 | 111.879997 |
ZG
|
2020-12-03
| 111.599998 | 113.190002 | 110.849998 | 111.139999 | 980,100 | 111.139999 |
ZG
|
2020-12-04
| 111.699997 | 112.379997 | 109.650002 | 110.43 | 423,300 | 110.43 |
ZG
|
2020-12-07
| 110.510002 | 117.489998 | 110.510002 | 116.360001 | 521,900 | 116.360001 |
ZG
|
2020-12-08
| 116.57 | 118.599998 | 114.220001 | 117.629997 | 694,600 | 117.629997 |
ZG
|
2020-12-09
| 118.489998 | 127.349998 | 118.300003 | 119.900002 | 928,000 | 119.900002 |
ZG
|
2020-12-10
| 119.040001 | 126.639999 | 117.790001 | 123.650002 | 840,000 | 123.650002 |
ZG
|
2020-12-11
| 123.419998 | 129.380005 | 123.419998 | 129.029999 | 740,000 | 129.029999 |
ZG
|
2020-12-14
| 130 | 139.029999 | 130 | 137.649994 | 1,270,900 | 137.649994 |
ZG
|
2020-12-15
| 138.389999 | 143.800003 | 135.699997 | 138.080002 | 790,700 | 138.080002 |
ZG
|
2020-12-16
| 141.639999 | 141.880005 | 136.509995 | 140.270004 | 906,400 | 140.270004 |
ZG
|
2020-12-17
| 140.759995 | 145.179993 | 140.759995 | 142.889999 | 1,191,800 | 142.889999 |
ZG
|
2020-12-18
| 144 | 144.130005 | 138.509995 | 140.149994 | 1,833,500 | 140.149994 |
ZG
|
2020-12-21
| 136.440002 | 141.550003 | 135.520004 | 141.360001 | 1,049,500 | 141.360001 |
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 |
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.