symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-21 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
|
2023-05-23
| 44.27 | 46.02 | 44.07 | 44.689999 | 348,100 | 44.689999 |
ZG
|
2023-05-24
| 44.049999 | 45 | 44.009998 | 44.450001 | 289,800 | 44.450001 |
ZG
|
2023-05-25
| 44.82 | 45.18 | 44.200001 | 44.419998 | 324,400 | 44.419998 |
ZG
|
2023-05-26
| 44.529999 | 45.150002 | 43.93 | 44.09 | 303,400 | 44.09 |
ZG
|
2023-05-30
| 44.549999 | 44.549999 | 42.889999 | 43.900002 | 321,100 | 43.900002 |
ZG
|
2023-05-31
| 43.400002 | 45.450001 | 43.400002 | 44.790001 | 526,800 | 44.790001 |
ZG
|
2023-06-01
| 44.549999 | 45.889999 | 44.509998 | 45.150002 | 264,900 | 45.150002 |
ZG
|
2023-06-02
| 45.639999 | 45.830002 | 44.77 | 45.759998 | 412,800 | 45.759998 |
ZG
|
2023-06-05
| 45.369999 | 45.869999 | 44.810001 | 44.830002 | 275,300 | 44.830002 |
ZG
|
2023-06-06
| 44.810001 | 46.900002 | 44.529999 | 46.619999 | 258,700 | 46.619999 |
ZG
|
2023-06-07
| 47.07 | 47.169998 | 45.450001 | 45.740002 | 283,200 | 45.740002 |
ZG
|
2023-06-08
| 45.599998 | 46.16 | 45.439999 | 45.75 | 169,900 | 45.75 |
ZG
|
2023-06-09
| 45.720001 | 46.07 | 43.869999 | 44.139999 | 480,600 | 44.139999 |
ZG
|
2023-06-12
| 44.439999 | 44.439999 | 43.630001 | 44.049999 | 642,400 | 44.049999 |
ZG
|
2023-06-13
| 44.34 | 44.950001 | 43.900002 | 44.950001 | 424,600 | 44.950001 |
ZG
|
2023-06-14
| 44.950001 | 46.080002 | 44.369999 | 45.220001 | 280,900 | 45.220001 |
ZG
|
2023-06-15
| 45.009998 | 47.389999 | 44.779999 | 47.150002 | 626,400 | 47.150002 |
ZG
|
2023-06-16
| 47.48 | 47.48 | 45.549999 | 45.759998 | 432,600 | 45.759998 |
ZG
|
2023-06-20
| 45.619999 | 47.849998 | 45.59 | 46.84 | 487,600 | 46.84 |
ZG
|
2023-06-21
| 46.57 | 47.810001 | 46.41 | 47.549999 | 375,200 | 47.549999 |
ZG
|
2023-06-22
| 47.41 | 48.18 | 46.790001 | 47.700001 | 312,900 | 47.700001 |
ZG
|
2023-06-23
| 47.23 | 47.389999 | 46.07 | 46.959999 | 451,900 | 46.959999 |
ZG
|
2023-06-26
| 46.98 | 48.57 | 46.880001 | 48.189999 | 237,400 | 48.189999 |
ZG
|
2023-06-27
| 48.220001 | 50.43 | 47.709999 | 49.98 | 369,100 | 49.98 |
ZG
|
2023-06-28
| 50.060001 | 51.939999 | 49.630001 | 51.389999 | 538,100 | 51.389999 |
ZG
|
2023-06-29
| 51.389999 | 51.389999 | 48.759998 | 49.009998 | 445,700 | 49.009998 |
ZG
|
2023-06-30
| 49.720001 | 50.279999 | 48.73 | 49.200001 | 798,200 | 49.200001 |
ZG
|
2023-07-03
| 49.27 | 50.380001 | 49.110001 | 50.290001 | 175,300 | 50.290001 |
ZG
|
2023-07-05
| 49.799999 | 49.98 | 47.490002 | 48.32 | 408,000 | 48.32 |
ZG
|
2023-07-06
| 47.599998 | 47.689999 | 46.009998 | 46.32 | 511,500 | 46.32 |
ZG
|
2023-07-07
| 46.27 | 47.25 | 46.23 | 46.610001 | 594,500 | 46.610001 |
ZG
|
2023-07-10
| 46 | 47.23 | 45.77 | 46.599998 | 486,200 | 46.599998 |
ZG
|
2023-07-11
| 49.290001 | 52.09 | 48.82 | 51.619999 | 2,057,000 | 51.619999 |
ZG
|
2023-07-12
| 52.709999 | 53.900002 | 51.849998 | 52.150002 | 1,515,800 | 52.150002 |
ZG
|
2023-07-13
| 52.619999 | 53.700001 | 52.470001 | 53.299999 | 710,600 | 53.299999 |
ZG
|
2023-07-14
| 53.580002 | 53.939999 | 52.09 | 52.389999 | 808,300 | 52.389999 |
ZG
|
2023-07-17
| 52.23 | 52.959999 | 51.830002 | 52.799999 | 501,300 | 52.799999 |
ZG
|
2023-07-18
| 52.599998 | 53.720001 | 52.599998 | 53.490002 | 402,800 | 53.490002 |
ZG
|
2023-07-19
| 53.790001 | 54.349998 | 53.240002 | 53.68 | 391,900 | 53.68 |
ZG
|
2023-07-20
| 52.970001 | 53.279999 | 51.459999 | 51.799999 | 608,900 | 51.799999 |
ZG
|
2023-07-21
| 52.57 | 52.57 | 51.279999 | 51.540001 | 366,200 | 51.540001 |
ZG
|
2023-07-24
| 51.82 | 53.119999 | 51.619999 | 52.540001 | 281,700 | 52.540001 |
ZG
|
2023-07-25
| 52.41 | 53.279999 | 52.189999 | 52.240002 | 425,000 | 52.240002 |
ZG
|
2023-07-26
| 52.470001 | 52.82 | 51.700001 | 52.630001 | 273,700 | 52.630001 |
ZG
|
2023-07-27
| 53.25 | 53.299999 | 51.16 | 51.25 | 293,400 | 51.25 |
ZG
|
2023-07-28
| 52.130001 | 52.75 | 51.790001 | 52.52 | 217,000 | 52.52 |
ZG
|
2023-07-31
| 53 | 53.93 | 52.959999 | 53.220001 | 355,600 | 53.220001 |
ZG
|
2023-08-01
| 52.619999 | 54.59 | 52.139999 | 54.290001 | 462,000 | 54.290001 |
ZG
|
2023-08-02
| 53.150002 | 54.150002 | 52.66 | 53.029999 | 577,200 | 53.029999 |
ZG
|
2023-08-03
| 51.119999 | 53.950001 | 50.150002 | 53.549999 | 778,700 | 53.549999 |
ZG
|
2023-08-04
| 53.470001 | 55.68 | 52.439999 | 54.77 | 615,000 | 54.77 |
ZG
|
2023-08-07
| 54.950001 | 54.950001 | 53.220001 | 54.52 | 518,200 | 54.52 |
ZG
|
2023-08-08
| 53.560001 | 55.610001 | 53.560001 | 55.310001 | 456,600 | 55.310001 |
ZG
|
2023-08-09
| 55.470001 | 55.619999 | 54.310001 | 54.869999 | 563,700 | 54.869999 |
ZG
|
2023-08-10
| 55.34 | 55.639999 | 53.959999 | 54.650002 | 509,800 | 54.650002 |
ZG
|
2023-08-11
| 53.900002 | 55.119999 | 53.630001 | 55.02 | 472,000 | 55.02 |
ZG
|
2023-08-14
| 54.259998 | 55.209999 | 54.240002 | 55.02 | 302,500 | 55.02 |
ZG
|
2023-08-15
| 54.48 | 55.080002 | 53.290001 | 53.52 | 455,200 | 53.52 |
ZG
|
2023-08-16
| 53.259998 | 53.57 | 50.150002 | 50.189999 | 894,600 | 50.189999 |
ZG
|
2023-08-17
| 50.200001 | 51 | 49.34 | 49.369999 | 604,700 | 49.369999 |
ZG
|
2023-08-18
| 48.599998 | 49.669998 | 48.310001 | 49.43 | 607,900 | 49.43 |
ZG
|
2023-08-21
| 49.349998 | 49.939999 | 47.75 | 47.869999 | 454,200 | 47.869999 |
ZG
|
2023-08-22
| 48.48 | 49.189999 | 48.16 | 48.619999 | 557,700 | 48.619999 |
ZG
|
2023-08-23
| 48.549999 | 49.540001 | 48.119999 | 48.790001 | 335,100 | 48.790001 |
ZG
|
2023-08-24
| 48.91 | 49.27 | 47.93 | 48.830002 | 413,100 | 48.830002 |
ZG
|
2023-08-25
| 48.790001 | 49.439999 | 48.080002 | 48.66 | 337,500 | 48.66 |
ZG
|
2023-08-28
| 48.759998 | 49.720001 | 48.669998 | 49.209999 | 413,100 | 49.209999 |
ZG
|
2023-08-29
| 49.5 | 50.470001 | 49.040001 | 49.740002 | 346,800 | 49.740002 |
ZG
|
2023-08-30
| 49.66 | 51.66 | 49.400002 | 51.18 | 277,600 | 51.18 |
ZG
|
2023-08-31
| 51.18 | 51.709999 | 50.91 | 50.919998 | 534,100 | 50.919998 |
ZG
|
2023-09-01
| 51.110001 | 52.07 | 50.990002 | 51.400002 | 371,100 | 51.400002 |
ZG
|
2023-09-05
| 51.290001 | 51.709999 | 50.619999 | 51.169998 | 429,800 | 51.169998 |
ZG
|
2023-09-06
| 51.200001 | 51.419998 | 50.18 | 50.759998 | 270,500 | 50.759998 |
ZG
|
2023-09-07
| 49.919998 | 50.450001 | 49.459999 | 50.279999 | 347,400 | 50.279999 |
ZG
|
2023-09-08
| 50.259998 | 50.75 | 49.040001 | 49.630001 | 280,300 | 49.630001 |
ZG
|
2023-09-11
| 49.77 | 50.369999 | 49.77 | 49.849998 | 235,400 | 49.849998 |
ZG
|
2023-09-12
| 49.52 | 50.830002 | 49.290001 | 50.52 | 274,700 | 50.52 |
ZG
|
2023-09-13
| 50.34 | 50.869999 | 48.630001 | 48.66 | 361,500 | 48.66 |
ZG
|
2023-09-14
| 49.029999 | 49.150002 | 47.470001 | 47.509998 | 638,200 | 47.509998 |
ZG
|
2023-09-15
| 47.299999 | 47.299999 | 45.689999 | 46.09 | 948,000 | 46.09 |
ZG
|
2023-09-18
| 46.09 | 46.349998 | 45.470001 | 45.830002 | 515,900 | 45.830002 |
ZG
|
2023-09-19
| 45.66 | 46.119999 | 45.470001 | 46.09 | 493,900 | 46.09 |
ZG
|
2023-09-20
| 46.209999 | 47.66 | 46.139999 | 46.75 | 842,700 | 46.75 |
ZG
|
2023-09-21
| 45.93 | 45.970001 | 44.830002 | 44.830002 | 443,500 | 44.830002 |
ZG
|
2023-09-22
| 45.209999 | 45.540001 | 43.959999 | 44.16 | 387,900 | 44.16 |
ZG
|
2023-09-25
| 43.970001 | 44.59 | 43.880001 | 44.299999 | 181,000 | 44.299999 |
ZG
|
2023-09-26
| 43.959999 | 44.560001 | 43.959999 | 44.119999 | 323,700 | 44.119999 |
ZG
|
2023-09-27
| 44.23 | 45.029999 | 43.939999 | 44.700001 | 402,700 | 44.700001 |
ZG
|
2023-09-28
| 44.490002 | 45.369999 | 44.490002 | 45.139999 | 267,900 | 45.139999 |
ZG
|
2023-09-29
| 46.009998 | 46.439999 | 44.560001 | 44.790001 | 339,100 | 44.790001 |
ZG
|
2023-10-02
| 44.669998 | 45.049999 | 44.130001 | 44.369999 | 253,200 | 44.369999 |
ZG
|
2023-10-03
| 43.849998 | 44.189999 | 41.130001 | 41.330002 | 513,400 | 41.330002 |
ZG
|
2023-10-04
| 41.52 | 42.799999 | 41.259998 | 42.57 | 457,800 | 42.57 |
ZG
|
2023-10-05
| 42.02 | 42.639999 | 41.470001 | 42.419998 | 374,200 | 42.419998 |
ZG
|
2023-10-06
| 41.84 | 43.5 | 41.66 | 42.73 | 322,500 | 42.73 |
ZG
|
2023-10-09
| 42.18 | 42.720001 | 41.759998 | 42.5 | 265,800 | 42.5 |
ZG
|
2023-10-10
| 42.669998 | 44.029999 | 42.650002 | 43.990002 | 302,000 | 43.990002 |
ZG
|
2023-10-11
| 44.57 | 44.650002 | 43.380001 | 43.720001 | 284,900 | 43.720001 |
ZG
|
2023-10-12
| 44 | 44 | 41.860001 | 42.240002 | 352,900 | 42.240002 |
ZG
|
2023-10-13
| 42.310001 | 42.310001 | 41.029999 | 41.580002 | 258,200 | 41.580002 |
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.