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
|
2024-12-24
| 73.690002 | 73.849998 | 72.690002 | 73.800003 | 200,900 | 73.800003 |
ZG
|
2024-12-26
| 72.910004 | 74.120003 | 72.730003 | 73.660004 | 295,400 | 73.660004 |
ZG
|
2024-12-27
| 73.040001 | 73.410004 | 72.209999 | 72.739998 | 248,500 | 72.739998 |
ZG
|
2024-12-30
| 72 | 72.040001 | 70.889999 | 71.300003 | 333,000 | 71.300003 |
ZG
|
2024-12-31
| 71.720001 | 72.129997 | 70.639999 | 70.849998 | 351,000 | 70.849998 |
ZG
|
2025-01-02
| 71.220001 | 71.440002 | 69.160004 | 70.080002 | 436,800 | 70.080002 |
ZG
|
2025-01-03
| 70.330002 | 71.440002 | 69.809998 | 71.400002 | 219,500 | 71.400002 |
ZG
|
2025-01-06
| 71.919998 | 73.029999 | 71.730003 | 72.150002 | 245,200 | 72.150002 |
ZG
|
2025-01-07
| 72.400002 | 72.5 | 69.330002 | 69.669998 | 640,400 | 69.669998 |
ZG
|
2025-01-08
| 69.389999 | 69.389999 | 67.599998 | 68.260002 | 570,600 | 68.260002 |
ZG
|
2025-01-10
| 67.010002 | 68.629997 | 66.25 | 68.379997 | 276,600 | 68.379997 |
ZG
|
2025-01-13
| 67.480003 | 68.209999 | 66.260002 | 68.110001 | 488,500 | 68.110001 |
ZG
|
2025-01-14
| 68.709999 | 69.870003 | 68.190002 | 68.919998 | 423,200 | 68.919998 |
ZG
|
2025-01-15
| 72.099998 | 74.129997 | 71.849998 | 72.360001 | 566,600 | 72.360001 |
ZG
|
2025-01-16
| 72.32 | 74.050003 | 71.889999 | 73.550003 | 304,800 | 73.550003 |
ZG
|
2025-01-17
| 74.849998 | 75.599998 | 74.080002 | 74.830002 | 353,900 | 74.830002 |
ZG
|
2025-01-21
| 75.550003 | 76.120003 | 74.589996 | 75.019997 | 290,400 | 75.019997 |
ZG
|
2025-01-22
| 75.019997 | 76.709999 | 75.019997 | 76.029999 | 247,300 | 76.029999 |
ZG
|
2025-01-23
| 75.489998 | 76.870003 | 75.169998 | 76.769997 | 261,700 | 76.769997 |
ZG
|
2025-01-24
| 76.919998 | 77.68 | 76.580002 | 76.830002 | 183,400 | 76.830002 |
ZG
|
2025-01-27
| 75.669998 | 78.400002 | 75.449997 | 78.400002 | 477,100 | 78.400002 |
ZG
|
2025-01-28
| 78.400002 | 82.199997 | 78.010002 | 81.25 | 519,400 | 81.25 |
ZG
|
2025-01-29
| 81.489998 | 81.769997 | 78.900002 | 79.760002 | 381,400 | 79.760002 |
ZG
|
2025-01-30
| 80.57 | 82.059998 | 80.57 | 80.93 | 279,200 | 80.93 |
ZG
|
2025-01-31
| 80.300003 | 81.099998 | 78.860001 | 79.199997 | 296,300 | 79.199997 |
ZG
|
2025-02-03
| 79 | 79.650002 | 77.75 | 79.370003 | 372,400 | 79.370003 |
ZG
|
2025-02-04
| 79.370003 | 82.040001 | 79.370003 | 81.669998 | 501,600 | 81.669998 |
ZG
|
2025-02-05
| 82.080002 | 83.120003 | 81.730003 | 83.099998 | 328,600 | 83.099998 |
ZG
|
2025-02-06
| 83.419998 | 84.959999 | 82.970001 | 84.07 | 565,200 | 84.07 |
ZG
|
2025-02-07
| 84.059998 | 85.330002 | 82.809998 | 84.459999 | 762,400 | 84.459999 |
ZG
|
2025-02-10
| 85.139999 | 85.889999 | 84.529999 | 85.290001 | 673,600 | 85.290001 |
ZG
|
2025-02-11
| 84.980003 | 86.580002 | 83.099998 | 83.839996 | 1,449,200 | 83.839996 |
ZG
|
2025-02-12
| 73.080002 | 76.82 | 68.18 | 74.870003 | 2,404,500 | 74.870003 |
ZG
|
2025-02-13
| 74.470001 | 75.669998 | 73.639999 | 75.400002 | 1,164,900 | 75.400002 |
ZG
|
2025-02-14
| 75.440002 | 77 | 74.209999 | 76.889999 | 721,200 | 76.889999 |
ZG
|
2025-02-18
| 76.889999 | 78.349998 | 76.580002 | 77.300003 | 788,900 | 77.300003 |
ZG
|
2025-02-19
| 76.449997 | 79.050003 | 76.440002 | 76.650002 | 744,300 | 76.650002 |
ZG
|
2025-02-20
| 76.389999 | 77.269997 | 73.910004 | 75.449997 | 687,300 | 75.449997 |
ZG
|
2025-02-21
| 75.720001 | 75.720001 | 71.660004 | 72.040001 | 623,500 | 72.040001 |
ZG
|
2025-02-24
| 72.230003 | 74.129997 | 71.470001 | 72.650002 | 751,600 | 72.650002 |
ZG
|
2025-02-25
| 72.379997 | 74.949997 | 71.879997 | 74.720001 | 1,016,100 | 74.720001 |
ZG
|
2025-02-26
| 75.099998 | 76.540001 | 75.099998 | 75.699997 | 521,900 | 75.699997 |
ZG
|
2025-02-27
| 76.080002 | 76.879997 | 73.669998 | 73.860001 | 795,800 | 73.860001 |
ZG
|
2025-02-28
| 73.459999 | 74.769997 | 72.650002 | 74.389999 | 808,300 | 74.389999 |
ZG
|
2025-03-03
| 74.440002 | 75.449997 | 71.5 | 72.040001 | 764,100 | 72.040001 |
ZG
|
2025-03-04
| 70.730003 | 74.449997 | 69.309998 | 72.790001 | 1,186,500 | 72.790001 |
ZG
|
2025-03-05
| 72.620003 | 75.43 | 72.379997 | 75.150002 | 613,500 | 75.150002 |
ZG
|
2025-03-06
| 73.93 | 74.959999 | 71.82 | 72.18 | 676,500 | 72.18 |
ZG
|
2025-03-07
| 72.290001 | 74.639999 | 70.339996 | 73.849998 | 781,200 | 73.849998 |
ZG
|
2025-03-10
| 71.919998 | 72.629997 | 68.739998 | 70.169998 | 914,500 | 70.169998 |
ZG
|
2025-03-11
| 70.290001 | 71 | 67.470001 | 68.419998 | 791,400 | 68.419998 |
ZG
|
2025-03-12
| 70.449997 | 70.589996 | 68.660004 | 69.910004 | 466,300 | 69.910004 |
ZG
|
2025-03-13
| 69.68 | 70.150002 | 66.330002 | 66.410004 | 602,800 | 66.410004 |
ZG
|
2025-03-14
| 67.639999 | 69.040001 | 67.459999 | 68.5 | 629,800 | 68.5 |
ZG
|
2025-03-17
| 68.18 | 69.669998 | 67.730003 | 68.900002 | 759,500 | 68.900002 |
ZG
|
2025-03-18
| 68 | 68.620003 | 67.370003 | 67.809998 | 552,800 | 67.809998 |
ZG
|
2025-03-19
| 67.620003 | 69.989998 | 66.410004 | 68.849998 | 458,600 | 68.849998 |
ZG
|
2025-03-20
| 68.400002 | 71.690002 | 68.029999 | 69.269997 | 417,100 | 69.269997 |
ZG
|
2025-03-21
| 68.389999 | 70.290001 | 67.940002 | 69.779999 | 1,407,900 | 69.779999 |
ZG
|
2025-03-24
| 71.110001 | 72.589996 | 70.57 | 72.300003 | 480,000 | 72.300003 |
ZG
|
2025-03-25
| 72.419998 | 72.93 | 71.300003 | 72.07 | 462,600 | 72.07 |
ZG
|
2025-03-26
| 72.260002 | 72.739998 | 69.860001 | 70.080002 | 297,000 | 70.080002 |
ZG
|
2025-03-27
| 69.910004 | 70.220001 | 68.639999 | 68.800003 | 497,900 | 68.800003 |
ZG
|
2025-03-28
| 69.07 | 69.080002 | 66.720001 | 67.199997 | 301,500 | 67.199997 |
ZG
|
2025-03-31
| 66.019997 | 67.160004 | 64.650002 | 66.860001 | 517,800 | 66.860001 |
ZG
|
2025-04-01
| 66.82 | 68.699997 | 66.559998 | 68.07 | 387,400 | 68.07 |
ZG
|
2025-04-02
| 67.269997 | 70.330002 | 67.269997 | 69.75 | 290,200 | 69.75 |
ZG
|
2025-04-03
| 66.040001 | 68.150002 | 65.419998 | 66.860001 | 552,100 | 66.860001 |
ZG
|
2025-04-04
| 64.860001 | 67.93 | 63.360001 | 65.32 | 1,047,400 | 65.32 |
ZG
|
2025-04-07
| 62.040001 | 67.400002 | 61.939999 | 62.970001 | 970,000 | 62.970001 |
ZG
|
2025-04-08
| 65.220001 | 65.370003 | 58.860001 | 59.740002 | 1,058,400 | 59.740002 |
ZG
|
2025-04-09
| 58.450001 | 65.190002 | 56.630001 | 64.959999 | 1,338,900 | 64.959999 |
ZG
|
2025-04-10
| 63 | 63.52 | 59.860001 | 60.84 | 469,400 | 60.84 |
ZG
|
2025-04-11
| 60.619999 | 60.619999 | 58.630001 | 60.279999 | 583,700 | 60.279999 |
ZG
|
2025-04-14
| 61.790001 | 62 | 60.509998 | 61.720001 | 362,500 | 61.720001 |
ZG
|
2025-04-15
| 61.720001 | 63.419998 | 61.720001 | 63.060001 | 371,400 | 63.060001 |
ZG
|
2025-04-16
| 62.139999 | 62.630001 | 60.27 | 61.419998 | 319,500 | 61.419998 |
ZG
|
2025-04-17
| 61.369999 | 62.169998 | 61.09 | 61.490002 | 254,700 | 61.490002 |
ZG
|
2025-04-21
| 60.330002 | 60.950001 | 59.200001 | 59.439999 | 454,200 | 59.439999 |
ZG
|
2025-04-22
| 60.610001 | 62.450001 | 60.299999 | 61.779999 | 307,300 | 61.779999 |
ZG
|
2025-04-23
| 64 | 65.809998 | 63.040001 | 63.200001 | 335,600 | 63.200001 |
ZG
|
2025-04-24
| 63.400002 | 65.269997 | 63.07 | 64.82 | 210,800 | 64.82 |
ZG
|
2025-04-25
| 64.699997 | 65.790001 | 64.290001 | 65.190002 | 212,700 | 65.190002 |
ZG
|
2025-04-28
| 65.089996 | 65.559998 | 64.120003 | 64.849998 | 266,500 | 64.849998 |
ZG
|
2025-04-29
| 64.910004 | 66.330002 | 64.910004 | 66.150002 | 287,300 | 66.150002 |
ZG
|
2025-04-30
| 65.239998 | 66.139999 | 64.209999 | 65.980003 | 497,700 | 65.980003 |
ZG
|
2025-05-01
| 66.43 | 67.339996 | 66.110001 | 66.139999 | 255,400 | 66.139999 |
ZG
|
2025-05-02
| 67.440002 | 68.010002 | 66.760002 | 67.629997 | 413,200 | 67.629997 |
ZG
|
2025-05-05
| 66.43 | 67.720001 | 66.43 | 66.980003 | 309,100 | 66.980003 |
ZG
|
2025-05-06
| 66.029999 | 67.029999 | 65.93 | 66.059998 | 271,700 | 66.059998 |
ZG
|
2025-05-07
| 66.849998 | 67.360001 | 65.870003 | 66.440002 | 1,012,900 | 66.440002 |
ZG
|
2025-05-08
| 64.440002 | 68.449997 | 63.599998 | 66.75 | 1,089,200 | 66.75 |
ZG
|
2025-05-09
| 66.059998 | 67.400002 | 65.480003 | 66.779999 | 628,700 | 66.779999 |
ZG
|
2025-05-12
| 69.339996 | 70.139999 | 68.769997 | 70.080002 | 617,100 | 70.080002 |
ZG
|
2025-05-13
| 70.260002 | 70.68 | 69.110001 | 69.239998 | 565,400 | 69.239998 |
ZG
|
2025-05-14
| 68.900002 | 68.900002 | 67.110001 | 67.25 | 833,700 | 67.25 |
ZG
|
2025-05-15
| 66.919998 | 67.690002 | 65.989998 | 67.220001 | 618,600 | 67.220001 |
ZG
|
2025-05-16
| 67.290001 | 69.169998 | 67.290001 | 68.760002 | 475,500 | 68.760002 |
ZG
|
2025-05-19
| 66.709999 | 67.559998 | 66.470001 | 66.839996 | 525,300 | 66.839996 |
ZG
|
2025-05-20
| 66.620003 | 67.209999 | 66.040001 | 66.330002 | 531,100 | 66.330002 |
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.