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
|
2018-05-25
| 24 | 24.641001 | 24 | 24.641001 | 4,004 | 17.031239 |
ZIONP
|
2018-05-29
| 24.198299 | 25.09 | 24.198299 | 24.85 | 2,072 | 17.175697 |
ZIONP
|
2018-05-30
| 24.99 | 25.190001 | 24.330099 | 24.35 | 3,657 | 16.830109 |
ZIONP
|
2018-05-31
| 24.349899 | 24.349899 | 24.126499 | 24.126499 | 248 | 16.675629 |
ZIONP
|
2018-06-01
| 24.126499 | 24.126499 | 24.126499 | 24.126499 | 0 | 16.675629 |
ZIONP
|
2018-06-04
| 24.129999 | 24.690001 | 24 | 24.440001 | 2,107 | 16.892313 |
ZIONP
|
2018-06-05
| 24.404699 | 24.5662 | 24.040001 | 24.25 | 3,628 | 16.76099 |
ZIONP
|
2018-06-06
| 24.1 | 24.1766 | 24.091 | 24.091 | 1,265 | 16.651091 |
ZIONP
|
2018-06-07
| 24.3188 | 24.6005 | 24.25 | 24.376801 | 1,977 | 16.848629 |
ZIONP
|
2018-06-08
| 24.280001 | 24.3521 | 24.25 | 24.2672 | 2,356 | 16.772879 |
ZIONP
|
2018-06-11
| 24.25 | 24.5 | 24.092501 | 24.092501 | 765 | 16.652128 |
ZIONP
|
2018-06-12
| 24.2736 | 24.2736 | 24.1593 | 24.1593 | 1,016 | 16.698299 |
ZIONP
|
2018-06-13
| 24.059999 | 24.059999 | 24.059999 | 24.059999 | 1,023 | 16.629663 |
ZIONP
|
2018-06-14
| 24.059999 | 24.4 | 24.059999 | 24.25 | 4,730 | 16.76099 |
ZIONP
|
2018-06-15
| 24.27 | 24.4 | 24.27 | 24.292999 | 3,225 | 16.790709 |
ZIONP
|
2018-06-18
| 24.25 | 24.25 | 24.120001 | 24.120001 | 361 | 16.671133 |
ZIONP
|
2018-06-19
| 24.3417 | 24.389999 | 24.150999 | 24.389999 | 3,252 | 16.85775 |
ZIONP
|
2018-06-20
| 24.389999 | 24.389999 | 24.132601 | 24.132601 | 1,402 | 16.679846 |
ZIONP
|
2018-06-21
| 24.139999 | 24.2183 | 24.139999 | 24.188299 | 4,382 | 16.718346 |
ZIONP
|
2018-06-22
| 24.299999 | 24.299999 | 24.299999 | 24.299999 | 156 | 16.795551 |
ZIONP
|
2018-06-25
| 24.2701 | 24.304399 | 24.139999 | 24.139999 | 2,258 | 16.684958 |
ZIONP
|
2018-06-26
| 24.307899 | 24.459999 | 24.307899 | 24.459999 | 749 | 16.906136 |
ZIONP
|
2018-06-27
| 24.2491 | 24.459999 | 24.09 | 24.09 | 1,781 | 16.650404 |
ZIONP
|
2018-06-28
| 24.1 | 24.15 | 24.07 | 24.149599 | 3,919 | 16.691599 |
ZIONP
|
2018-06-29
| 24.09 | 24.208 | 23.9256 | 24 | 3,997 | 16.588194 |
ZIONP
|
2018-07-02
| 24.18 | 24.332199 | 23.8902 | 24.177999 | 1,768 | 16.71122 |
ZIONP
|
2018-07-03
| 23.92 | 24.370001 | 23.92 | 24.17 | 1,632 | 16.70569 |
ZIONP
|
2018-07-05
| 24.15 | 24.15 | 24.15 | 24.15 | 868 | 16.691874 |
ZIONP
|
2018-07-06
| 24.15 | 24.15 | 24.15 | 24.15 | 0 | 16.691874 |
ZIONP
|
2018-07-09
| 24.25 | 24.4599 | 24.030001 | 24.030001 | 5,803 | 16.608934 |
ZIONP
|
2018-07-10
| 24.370001 | 24.67 | 24.25 | 24.4223 | 9,820 | 16.880079 |
ZIONP
|
2018-07-11
| 24.5028 | 24.5028 | 24.5028 | 24.5028 | 500 | 16.935722 |
ZIONP
|
2018-07-12
| 24.290001 | 24.5499 | 24.26 | 24.260099 | 10,150 | 16.767963 |
ZIONP
|
2018-07-13
| 24.49 | 24.49 | 24.190001 | 24.200001 | 9,230 | 16.726425 |
ZIONP
|
2018-07-16
| 24.450001 | 24.450001 | 24.08 | 24.1 | 7,919 | 16.657314 |
ZIONP
|
2018-07-17
| 24.16 | 24.49 | 24.140301 | 24.32 | 7,965 | 16.809372 |
ZIONP
|
2018-07-18
| 24.369301 | 24.389999 | 24.299999 | 24.389999 | 3,158 | 16.85775 |
ZIONP
|
2018-07-19
| 24.3517 | 24.469999 | 24.281 | 24.469999 | 2,657 | 16.913046 |
ZIONP
|
2018-07-20
| 24.530001 | 24.5986 | 24.313 | 24.32 | 3,576 | 16.809372 |
ZIONP
|
2018-07-23
| 24.25 | 24.25 | 24.2159 | 24.2159 | 1,709 | 16.737419 |
ZIONP
|
2018-07-24
| 24.48 | 24.5 | 24.429001 | 24.5 | 1,500 | 16.933786 |
ZIONP
|
2018-07-25
| 24.5 | 24.5 | 24.3645 | 24.3743 | 2,765 | 16.846899 |
ZIONP
|
2018-07-26
| 24.499001 | 24.5 | 24.299999 | 24.5 | 535 | 16.933786 |
ZIONP
|
2018-07-27
| 24.26 | 24.641399 | 24.26 | 24.278 | 3,363 | 16.780342 |
ZIONP
|
2018-07-30
| 24.200001 | 24.379 | 24.200001 | 24.209999 | 3,848 | 16.733341 |
ZIONP
|
2018-07-31
| 24.1 | 24.3431 | 24.08 | 24.200001 | 2,925 | 16.726425 |
ZIONP
|
2018-08-01
| 24.3613 | 24.469999 | 24.3613 | 24.469999 | 2,057 | 16.913046 |
ZIONP
|
2018-08-02
| 24.450001 | 24.940001 | 24.201 | 24.5 | 3,000 | 16.933786 |
ZIONP
|
2018-08-03
| 24.309999 | 24.431499 | 24.309999 | 24.368 | 353 | 16.842546 |
ZIONP
|
2018-08-06
| 24.5 | 24.737 | 24.280001 | 24.737 | 3,888 | 17.097595 |
ZIONP
|
2018-08-07
| 24.488899 | 24.488899 | 24.488899 | 24.488899 | 585 | 16.926107 |
ZIONP
|
2018-08-08
| 24.59 | 24.6 | 24.5 | 24.6 | 4,125 | 17.002897 |
ZIONP
|
2018-08-09
| 24.59 | 24.6 | 24.59 | 24.6 | 1,237 | 17.002897 |
ZIONP
|
2018-08-10
| 24.4816 | 24.493999 | 24.4816 | 24.493999 | 1,046 | 16.929634 |
ZIONP
|
2018-08-13
| 24.676001 | 24.676001 | 24.488001 | 24.488001 | 2,350 | 16.925486 |
ZIONP
|
2018-08-14
| 24.485001 | 24.553499 | 24.432501 | 24.553499 | 1,250 | 16.970758 |
ZIONP
|
2018-08-15
| 24.549999 | 24.549999 | 24.549999 | 24.549999 | 820 | 16.968342 |
ZIONP
|
2018-08-16
| 24.549999 | 24.7393 | 24.549999 | 24.7393 | 3,900 | 17.099176 |
ZIONP
|
2018-08-17
| 24.700001 | 24.700001 | 24.301001 | 24.309999 | 10,378 | 16.80246 |
ZIONP
|
2018-08-20
| 24.539 | 24.539 | 24.539 | 24.539 | 278 | 16.960735 |
ZIONP
|
2018-08-21
| 24.610001 | 24.9445 | 24.400101 | 24.542101 | 5,367 | 16.962883 |
ZIONP
|
2018-08-22
| 24.610001 | 24.7313 | 24.41 | 24.5 | 3,480 | 16.933786 |
ZIONP
|
2018-08-23
| 24.450001 | 24.6999 | 24.41 | 24.6999 | 2,323 | 17.071947 |
ZIONP
|
2018-08-24
| 24.43 | 24.6 | 24.42 | 24.6 | 1,848 | 17.002897 |
ZIONP
|
2018-08-27
| 24.549999 | 24.75 | 24.501101 | 24.75 | 3,600 | 17.106575 |
ZIONP
|
2018-08-28
| 24.620001 | 24.662001 | 24.620001 | 24.620001 | 878 | 17.016726 |
ZIONP
|
2018-08-29
| 24.5 | 24.690001 | 24.5 | 24.6 | 4,800 | 17.002897 |
ZIONP
|
2018-08-30
| 24.347 | 24.438101 | 24.347 | 24.438101 | 429 | 17.066376 |
ZIONP
|
2018-08-31
| 24.5 | 24.690001 | 24.5 | 24.559999 | 3,023 | 17.15151 |
ZIONP
|
2018-09-04
| 24.559999 | 24.559999 | 24.559999 | 24.559999 | 0 | 17.15151 |
ZIONP
|
2018-09-05
| 24.67 | 24.67 | 24.33 | 24.450001 | 6,068 | 17.074692 |
ZIONP
|
2018-09-06
| 24.48 | 24.49 | 24.2335 | 24.2335 | 1,329 | 16.923492 |
ZIONP
|
2018-09-07
| 24.202299 | 24.202299 | 24.1712 | 24.1712 | 827 | 16.879986 |
ZIONP
|
2018-09-10
| 24.275101 | 24.299999 | 24.2549 | 24.299999 | 751 | 16.96994 |
ZIONP
|
2018-09-11
| 24.18 | 24.65 | 24.17 | 24.65 | 960 | 17.214363 |
ZIONP
|
2018-09-12
| 24.3267 | 24.4438 | 24.3267 | 24.4438 | 784 | 17.070364 |
ZIONP
|
2018-09-13
| 24.230101 | 24.230101 | 24.230101 | 24.230101 | 1,041 | 16.921124 |
ZIONP
|
2018-09-14
| 24.639999 | 24.639999 | 24.200001 | 24.200001 | 2,168 | 16.900103 |
ZIONP
|
2018-09-17
| 24.299999 | 24.51 | 24.299999 | 24.313801 | 1,335 | 16.979576 |
ZIONP
|
2018-09-18
| 24.299999 | 24.489 | 24.299999 | 24.489 | 1,930 | 17.101931 |
ZIONP
|
2018-09-19
| 24.18 | 24.329201 | 24.150999 | 24.26 | 2,391 | 16.942001 |
ZIONP
|
2018-09-20
| 24.139999 | 24.24 | 24.139999 | 24.203699 | 1,699 | 16.902683 |
ZIONP
|
2018-09-21
| 24.43 | 24.450001 | 24.24 | 24.3514 | 5,608 | 17.005831 |
ZIONP
|
2018-09-24
| 24.247299 | 24.35 | 24.02 | 24.35 | 2,398 | 17.00486 |
ZIONP
|
2018-09-25
| 24.35 | 24.334 | 24.334 | 24.334 | 280 | 16.993681 |
ZIONP
|
2018-09-26
| 24.3615 | 24.4531 | 24.35 | 24.35 | 4,174 | 17.00486 |
ZIONP
|
2018-09-27
| 24.370001 | 24.6413 | 24.35 | 24.6 | 6,775 | 17.179445 |
ZIONP
|
2018-09-28
| 24.59 | 24.59 | 24.4554 | 24.4554 | 1,531 | 17.078463 |
ZIONP
|
2018-10-01
| 24.193199 | 24.200001 | 24.048 | 24.048 | 1,225 | 16.793951 |
ZIONP
|
2018-10-02
| 24.040001 | 24.040001 | 24.040001 | 24.040001 | 2,277 | 16.788364 |
ZIONP
|
2018-10-03
| 24.440001 | 24.440001 | 24 | 24 | 2,399 | 16.760427 |
ZIONP
|
2018-10-04
| 24.02 | 24.1056 | 23.77 | 23.8176 | 3,855 | 16.633051 |
ZIONP
|
2018-10-05
| 24.252399 | 24.252399 | 23.823 | 24.0446 | 2,740 | 16.79158 |
ZIONP
|
2018-10-08
| 24.2999 | 24.2999 | 24.2999 | 24.2999 | 1,001 | 16.969866 |
ZIONP
|
2018-10-09
| 24.052299 | 24.2288 | 24.052299 | 24.118999 | 1,930 | 16.843534 |
ZIONP
|
2018-10-10
| 24.118999 | 24.118999 | 24.118999 | 24.118999 | 0 | 16.843534 |
ZIONP
|
2018-10-11
| 24.118999 | 24.118999 | 24.118999 | 24.118999 | 0 | 16.843534 |
ZIONP
|
2018-10-12
| 24.030001 | 24.2043 | 24.01 | 24.2043 | 2,636 | 16.903107 |
ZIONP
|
2018-10-15
| 24.01 | 24.01 | 23.17 | 23.23 | 7,026 | 16.222704 |
ZIONP
|
2018-10-16
| 23.41 | 24.08 | 23.27 | 23.8734 | 18,731 | 16.672018 |
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.