symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-28 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
⌀ |
|---|---|---|---|---|---|---|---|
ZIONP
|
2018-01-02
| 24 | 24 | 23.299999 | 23.299999 | 2,600 | 15.974072 |
ZIONP
|
2018-01-03
| 24.5 | 24.5 | 23.8339 | 23.8339 | 1,702 | 16.340109 |
ZIONP
|
2018-01-04
| 24.49 | 24.49 | 24.2684 | 24.2684 | 1,850 | 16.637997 |
ZIONP
|
2018-01-05
| 24.25 | 24.59 | 24.185301 | 24.4732 | 6,783 | 16.778402 |
ZIONP
|
2018-01-08
| 24.1283 | 24.5 | 24.1283 | 24.450001 | 2,287 | 16.762495 |
ZIONP
|
2018-01-09
| 24.013201 | 24.450001 | 24.011801 | 24.450001 | 1,109 | 16.762495 |
ZIONP
|
2018-01-10
| 24.48 | 24.48 | 23.77 | 24.438999 | 4,747 | 16.754957 |
ZIONP
|
2018-01-11
| 24.2435 | 24.440001 | 24.166 | 24.379999 | 8,017 | 16.714508 |
ZIONP
|
2018-01-12
| 24.43 | 24.49 | 24.299801 | 24.49 | 9,642 | 16.789921 |
ZIONP
|
2018-01-16
| 24.3043 | 24.3043 | 24.1 | 24.17 | 4,650 | 16.570536 |
ZIONP
|
2018-01-17
| 24.18 | 24.310301 | 24.1138 | 24.121901 | 3,642 | 16.537558 |
ZIONP
|
2018-01-18
| 24.290001 | 24.34 | 24.1064 | 24.25 | 3,151 | 16.62538 |
ZIONP
|
2018-01-19
| 24.440001 | 24.5 | 24.4 | 24.5 | 1,055 | 16.79678 |
ZIONP
|
2018-01-22
| 24.4515 | 24.530001 | 24.4515 | 24.469999 | 1,400 | 16.776207 |
ZIONP
|
2018-01-23
| 24.34 | 24.91 | 24.34 | 24.85 | 3,831 | 17.036732 |
ZIONP
|
2018-01-24
| 24.540001 | 24.831301 | 24.330099 | 24.6 | 3,800 | 16.865334 |
ZIONP
|
2018-01-25
| 24.6 | 24.6 | 24.6 | 24.6 | 0 | 16.865334 |
ZIONP
|
2018-01-26
| 24.709999 | 24.7199 | 24.504299 | 24.7199 | 3,468 | 16.947536 |
ZIONP
|
2018-01-29
| 24.66 | 24.85 | 24.636999 | 24.83 | 2,469 | 17.02302 |
ZIONP
|
2018-01-30
| 24.74 | 24.75 | 24.498899 | 24.559999 | 4,950 | 16.837908 |
ZIONP
|
2018-01-31
| 24.8048 | 24.8048 | 24.618 | 24.799999 | 6,738 | 17.002449 |
ZIONP
|
2018-02-01
| 24.540001 | 24.75 | 24.5 | 24.676201 | 2,298 | 16.917574 |
ZIONP
|
2018-02-02
| 24.68 | 24.780001 | 24.4 | 24.6 | 1,962 | 16.865334 |
ZIONP
|
2018-02-05
| 24.58 | 24.6 | 24.400999 | 24.400999 | 4,028 | 16.728905 |
ZIONP
|
2018-02-06
| 24.373899 | 24.454201 | 24.373899 | 24.454201 | 926 | 16.765379 |
ZIONP
|
2018-02-07
| 24.5 | 24.5 | 24.442101 | 24.49 | 808 | 16.789921 |
ZIONP
|
2018-02-08
| 24.950001 | 24.950001 | 24.65 | 24.65 | 675 | 16.899616 |
ZIONP
|
2018-02-09
| 24.549999 | 24.569 | 24.51 | 24.569 | 754 | 16.84408 |
ZIONP
|
2018-02-12
| 24.6171 | 24.6903 | 24.52 | 24.6903 | 1,624 | 16.927244 |
ZIONP
|
2018-02-13
| 24.6903 | 24.6903 | 24.6903 | 24.6903 | 0 | 16.927244 |
ZIONP
|
2018-02-14
| 24.6903 | 24.6903 | 24.6903 | 24.6903 | 0 | 16.927244 |
ZIONP
|
2018-02-15
| 24.51 | 24.651899 | 24.51 | 24.51 | 3,102 | 16.803635 |
ZIONP
|
2018-02-16
| 24.51 | 24.51 | 24.51 | 24.51 | 0 | 16.803635 |
ZIONP
|
2018-02-20
| 24.57 | 24.57 | 24.559999 | 24.57 | 1,153 | 16.844767 |
ZIONP
|
2018-02-21
| 24.860001 | 24.860001 | 24.860001 | 24.860001 | 301 | 17.043592 |
ZIONP
|
2018-02-22
| 24.860001 | 24.860001 | 24.860001 | 24.860001 | 0 | 17.043592 |
ZIONP
|
2018-02-23
| 24.720501 | 24.720501 | 24.720501 | 24.720501 | 339 | 16.947948 |
ZIONP
|
2018-02-26
| 24.533001 | 24.695 | 24.533001 | 24.695 | 740 | 16.930464 |
ZIONP
|
2018-02-27
| 24.52 | 24.719999 | 24.52 | 24.719999 | 326 | 16.947603 |
ZIONP
|
2018-02-28
| 24.4137 | 24.4137 | 24.340099 | 24.340099 | 1,775 | 16.823259 |
ZIONP
|
2018-03-01
| 24.549999 | 24.719999 | 24.4088 | 24.4088 | 2,460 | 16.870745 |
ZIONP
|
2018-03-02
| 24.625601 | 24.625601 | 24.625601 | 24.625601 | 465 | 17.020592 |
ZIONP
|
2018-03-05
| 24.5 | 24.5 | 24.35 | 24.470501 | 2,731 | 16.913399 |
ZIONP
|
2018-03-06
| 24.33 | 24.4 | 24.299999 | 24.4 | 2,086 | 16.864668 |
ZIONP
|
2018-03-07
| 24.4 | 24.4 | 24.4 | 24.4 | 0 | 16.864668 |
ZIONP
|
2018-03-08
| 24.34 | 24.4314 | 24.34 | 24.4314 | 650 | 16.886366 |
ZIONP
|
2018-03-09
| 24.43 | 24.43 | 24.43 | 24.43 | 957 | 16.885399 |
ZIONP
|
2018-03-12
| 24.43 | 24.43 | 24.32 | 24.41 | 1,855 | 16.871578 |
ZIONP
|
2018-03-13
| 24.32 | 24.389999 | 24.299999 | 24.389999 | 1,855 | 16.85775 |
ZIONP
|
2018-03-14
| 24.459999 | 24.459999 | 24.01 | 24.049999 | 10,456 | 16.622757 |
ZIONP
|
2018-03-15
| 24.190001 | 24.190001 | 23.68 | 23.727301 | 5,180 | 16.39971 |
ZIONP
|
2018-03-16
| 24 | 24.07 | 24 | 24.07 | 610 | 16.636578 |
ZIONP
|
2018-03-19
| 24 | 24.030399 | 23.799999 | 23.82 | 3,032 | 16.463779 |
ZIONP
|
2018-03-20
| 23.718399 | 24.0422 | 23.718399 | 23.9 | 4,303 | 16.519075 |
ZIONP
|
2018-03-21
| 23.9 | 23.9 | 23.9 | 23.9 | 0 | 16.519075 |
ZIONP
|
2018-03-22
| 23.951 | 24.239901 | 23.951 | 24.239901 | 988 | 16.754009 |
ZIONP
|
2018-03-23
| 23.950001 | 23.950001 | 23.950001 | 23.950001 | 335 | 16.553631 |
ZIONP
|
2018-03-26
| 24.0028 | 24.0028 | 24.0028 | 24.0028 | 534 | 16.590128 |
ZIONP
|
2018-03-27
| 23.75 | 24.23 | 23.75 | 23.924 | 1,875 | 16.535667 |
ZIONP
|
2018-03-28
| 24.23 | 24.23 | 23.9 | 23.9 | 1,028 | 16.519075 |
ZIONP
|
2018-03-29
| 23.65 | 24.092501 | 23.65 | 24.092501 | 1,024 | 16.652128 |
ZIONP
|
2018-04-02
| 24.092501 | 24.092501 | 24.092501 | 24.092501 | 0 | 16.652128 |
ZIONP
|
2018-04-03
| 24.09 | 24.1 | 24 | 24 | 831 | 16.588194 |
ZIONP
|
2018-04-04
| 24.1 | 24.1 | 23.530001 | 23.549999 | 3,700 | 16.277161 |
ZIONP
|
2018-04-05
| 23.549999 | 23.549999 | 23.549999 | 23.549999 | 0 | 16.277161 |
ZIONP
|
2018-04-06
| 24.1 | 24.1 | 23.719999 | 23.73 | 917 | 16.401577 |
ZIONP
|
2018-04-09
| 23.837299 | 24.0748 | 23.639999 | 23.65 | 4,200 | 16.346283 |
ZIONP
|
2018-04-10
| 23.92 | 23.92 | 23.620001 | 23.799999 | 3,384 | 16.449961 |
ZIONP
|
2018-04-11
| 24.0825 | 24.0825 | 23.9788 | 23.9788 | 1,130 | 16.573542 |
ZIONP
|
2018-04-12
| 23.92 | 24.110001 | 23.92 | 23.9739 | 1,100 | 16.570156 |
ZIONP
|
2018-04-13
| 23.797501 | 24.407 | 23.780001 | 24.0347 | 2,084 | 16.612175 |
ZIONP
|
2018-04-16
| 24 | 24.209999 | 24 | 24 | 800 | 16.588194 |
ZIONP
|
2018-04-17
| 23.847601 | 24.0916 | 23.847601 | 24.0916 | 900 | 16.651503 |
ZIONP
|
2018-04-18
| 23.877701 | 23.877701 | 23.877701 | 23.877701 | 302 | 16.503666 |
ZIONP
|
2018-04-19
| 23.82 | 24.08 | 23.629999 | 24.0089 | 3,028 | 16.594347 |
ZIONP
|
2018-04-20
| 24 | 24 | 23.7901 | 23.7901 | 531 | 16.443119 |
ZIONP
|
2018-04-23
| 24.299801 | 24.299801 | 24.299801 | 24.299801 | 200 | 16.795408 |
ZIONP
|
2018-04-24
| 24.18 | 24.18 | 24.0795 | 24.0825 | 1,994 | 16.64522 |
ZIONP
|
2018-04-25
| 23.871 | 23.871 | 23.2801 | 23.82 | 6,323 | 16.463779 |
ZIONP
|
2018-04-26
| 23.4869 | 23.817699 | 23.4869 | 23.8116 | 1,215 | 16.457977 |
ZIONP
|
2018-04-27
| 24.0161 | 24.1306 | 23.672701 | 23.672701 | 1,052 | 16.361977 |
ZIONP
|
2018-04-30
| 24.16 | 24.16 | 23.6182 | 23.6182 | 1,009 | 16.324305 |
ZIONP
|
2018-05-01
| 23.8384 | 23.942499 | 23.8384 | 23.942499 | 745 | 16.548452 |
ZIONP
|
2018-05-02
| 23.737 | 23.737 | 23.677299 | 23.677299 | 1,155 | 16.36515 |
ZIONP
|
2018-05-03
| 23.668301 | 23.8545 | 23.620001 | 23.8545 | 1,525 | 16.487629 |
ZIONP
|
2018-05-04
| 23.7391 | 23.7391 | 23.7391 | 23.7391 | 240 | 16.407866 |
ZIONP
|
2018-05-07
| 23.639999 | 23.7185 | 23.620001 | 23.629999 | 7,114 | 16.332458 |
ZIONP
|
2018-05-08
| 23.629999 | 23.6397 | 23.549999 | 23.639601 | 1,977 | 16.33909 |
ZIONP
|
2018-05-09
| 23.58 | 23.74 | 23.58 | 23.692801 | 3,676 | 16.37587 |
ZIONP
|
2018-05-10
| 23.712799 | 23.712799 | 23.6 | 23.6 | 1,235 | 16.311724 |
ZIONP
|
2018-05-11
| 23.59 | 23.7402 | 23.549999 | 23.7402 | 1,931 | 16.408628 |
ZIONP
|
2018-05-14
| 23.7062 | 23.7062 | 23.700001 | 23.700001 | 553 | 16.380844 |
ZIONP
|
2018-05-15
| 23.700001 | 24.08 | 23.700001 | 23.75 | 4,905 | 16.4154 |
ZIONP
|
2018-05-16
| 23.969999 | 23.969999 | 23.709999 | 23.709999 | 1,808 | 16.387753 |
ZIONP
|
2018-05-17
| 23.7575 | 23.926001 | 23.709999 | 23.878 | 3,477 | 16.50387 |
ZIONP
|
2018-05-18
| 23.91 | 23.91 | 23.774599 | 23.7791 | 4,152 | 16.435514 |
ZIONP
|
2018-05-21
| 23.860001 | 23.99 | 23.76 | 23.761 | 1,043 | 16.423006 |
ZIONP
|
2018-05-22
| 24.08 | 24.34 | 23.952101 | 23.99 | 6,245 | 16.581282 |
ZIONP
|
2018-05-23
| 24.24 | 24.280001 | 23.878 | 24 | 4,905 | 16.588194 |
ZIONP
|
2018-05-24
| 24.26 | 24.26 | 23.867701 | 24.200001 | 2,915 | 16.726425 |
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.