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
|
2019-03-14
| 22.99 | 23 | 22.8836 | 22.9205 | 3,345 | 16.372616 |
ZIONP
|
2019-03-15
| 23.049999 | 23.200001 | 22.799999 | 23.200001 | 2,564 | 16.572271 |
ZIONP
|
2019-03-18
| 23.24 | 23.24 | 23.049999 | 23.049999 | 1,773 | 16.465122 |
ZIONP
|
2019-03-19
| 23 | 23.24 | 22.954399 | 23.24 | 1,178 | 16.600842 |
ZIONP
|
2019-03-20
| 22.790001 | 23.1 | 22.76 | 22.9 | 4,100 | 16.357971 |
ZIONP
|
2019-03-21
| 23.07 | 23.25 | 22.709999 | 22.709999 | 9,050 | 16.222256 |
ZIONP
|
2019-03-22
| 22.82 | 23.059999 | 22.750099 | 22.750099 | 1,606 | 16.250898 |
ZIONP
|
2019-03-25
| 22.705601 | 22.705601 | 22.51 | 22.51 | 2,383 | 16.07939 |
ZIONP
|
2019-03-26
| 22.52 | 22.99 | 22.52 | 22.98 | 1,240 | 16.415121 |
ZIONP
|
2019-03-27
| 22.559999 | 23.09 | 22.530001 | 23.09 | 9,062 | 16.493692 |
ZIONP
|
2019-03-28
| 22.7094 | 22.837099 | 22.636299 | 22.8144 | 2,073 | 16.296827 |
ZIONP
|
2019-03-29
| 22.804701 | 22.950001 | 22.804701 | 22.950001 | 1,286 | 16.393696 |
ZIONP
|
2019-04-01
| 23.18 | 23.25 | 22.7631 | 23.25 | 5,276 | 16.607985 |
ZIONP
|
2019-04-02
| 23.25 | 23.799 | 23.25 | 23.7302 | 2,041 | 16.951002 |
ZIONP
|
2019-04-03
| 23.75 | 23.75 | 23.75 | 23.75 | 200 | 16.965145 |
ZIONP
|
2019-04-04
| 23.540001 | 23.657499 | 23.5 | 23.590099 | 1,940 | 16.850927 |
ZIONP
|
2019-04-05
| 23.84 | 23.84 | 23.385599 | 23.77 | 2,858 | 16.979437 |
ZIONP
|
2019-04-08
| 23.709999 | 23.84 | 23.5271 | 23.5271 | 2,822 | 16.805925 |
ZIONP
|
2019-04-09
| 23.5 | 23.5 | 23.275801 | 23.275801 | 555 | 16.626417 |
ZIONP
|
2019-04-10
| 23.57 | 23.700001 | 23.3755 | 23.700001 | 3,108 | 16.929436 |
ZIONP
|
2019-04-11
| 23.68 | 23.68 | 23.68 | 23.68 | 407 | 16.915148 |
ZIONP
|
2019-04-12
| 23.5383 | 23.631399 | 23.5383 | 23.631399 | 1,270 | 16.880432 |
ZIONP
|
2019-04-15
| 23.360001 | 23.6432 | 23.360001 | 23.500999 | 4,111 | 16.787277 |
ZIONP
|
2019-04-16
| 23.509501 | 23.700001 | 23.465799 | 23.700001 | 5,970 | 16.929436 |
ZIONP
|
2019-04-17
| 23.4168 | 23.563101 | 23.4168 | 23.563 | 1,099 | 16.831573 |
ZIONP
|
2019-04-18
| 23.4126 | 23.4126 | 23.403 | 23.403 | 702 | 16.717279 |
ZIONP
|
2019-04-22
| 23.379999 | 23.639999 | 23.244699 | 23.486401 | 7,064 | 16.77685 |
ZIONP
|
2019-04-23
| 23.639999 | 23.75 | 23.576099 | 23.6924 | 10,698 | 16.924006 |
ZIONP
|
2019-04-24
| 23.889999 | 24.424999 | 23.443001 | 24.25 | 10,037 | 17.322306 |
ZIONP
|
2019-04-25
| 23.91 | 24.249901 | 23.85 | 24.15 | 6,469 | 17.250879 |
ZIONP
|
2019-04-26
| 23.84 | 24.078501 | 23.818501 | 23.82 | 1,224 | 17.015146 |
ZIONP
|
2019-04-29
| 24 | 24 | 23.5 | 23.6425 | 1,491 | 16.888357 |
ZIONP
|
2019-04-30
| 23.620001 | 24.08 | 23.530001 | 23.9105 | 5,547 | 17.0798 |
ZIONP
|
2019-05-01
| 24.190001 | 24.23 | 23.746 | 23.746 | 2,447 | 16.962288 |
ZIONP
|
2019-05-02
| 23.5422 | 24.2234 | 23.5422 | 24.2234 | 800 | 17.303307 |
ZIONP
|
2019-05-03
| 24 | 24 | 23.73 | 23.73 | 873 | 16.950863 |
ZIONP
|
2019-05-06
| 23.66 | 23.999901 | 23.5333 | 23.959999 | 4,687 | 17.115156 |
ZIONP
|
2019-05-07
| 23.4368 | 24 | 23.4368 | 23.99 | 2,820 | 17.136587 |
ZIONP
|
2019-05-08
| 23.999901 | 24 | 23.999901 | 24 | 800 | 17.143726 |
ZIONP
|
2019-05-09
| 23.882401 | 24 | 23.530001 | 23.549999 | 4,030 | 16.822285 |
ZIONP
|
2019-05-10
| 23.959999 | 23.959999 | 23.549999 | 23.549999 | 1,495 | 16.822285 |
ZIONP
|
2019-05-13
| 23.75 | 23.9 | 23.75 | 23.9 | 1,757 | 17.072296 |
ZIONP
|
2019-05-14
| 24 | 24.200001 | 23.93 | 24.200001 | 3,421 | 17.286592 |
ZIONP
|
2019-05-15
| 23.790001 | 24.189899 | 23.75 | 23.8375 | 2,260 | 17.027653 |
ZIONP
|
2019-05-16
| 23.860001 | 24.1583 | 23.860001 | 23.945999 | 3,037 | 17.105154 |
ZIONP
|
2019-05-17
| 23.9438 | 24 | 23.942301 | 23.959999 | 1,381 | 17.115156 |
ZIONP
|
2019-05-20
| 24.047501 | 24.120399 | 23.940001 | 24.120399 | 1,247 | 17.229733 |
ZIONP
|
2019-05-21
| 23.92 | 24.18 | 23.8708 | 23.8708 | 1,703 | 17.051439 |
ZIONP
|
2019-05-22
| 23.85 | 23.85 | 23.7145 | 23.75 | 2,050 | 16.965145 |
ZIONP
|
2019-05-23
| 23.5 | 23.5 | 23.4 | 23.450001 | 6,348 | 16.750854 |
ZIONP
|
2019-05-24
| 23.877701 | 23.877701 | 23.877701 | 23.877701 | 197 | 17.056368 |
ZIONP
|
2019-05-28
| 23.7432 | 23.8111 | 23.610001 | 23.610001 | 688 | 16.865141 |
ZIONP
|
2019-05-29
| 23.469999 | 23.7946 | 23.26 | 23.5 | 9,696 | 16.786566 |
ZIONP
|
2019-05-30
| 23.294201 | 23.294201 | 23.294201 | 23.294201 | 233 | 16.816458 |
ZIONP
|
2019-05-31
| 23.294201 | 23.294201 | 23.294201 | 23.294201 | 0 | 16.816458 |
ZIONP
|
2019-06-03
| 23.26 | 23.302 | 23.26 | 23.2701 | 1,061 | 16.799057 |
ZIONP
|
2019-06-04
| 23.26 | 23.291 | 22.82 | 22.969101 | 5,647 | 16.581758 |
ZIONP
|
2019-06-05
| 22.969101 | 22.969101 | 22.969101 | 22.969101 | 0 | 16.581758 |
ZIONP
|
2019-06-06
| 22.99 | 23.052401 | 22.690001 | 22.8771 | 3,411 | 16.515347 |
ZIONP
|
2019-06-07
| 22.8771 | 22.8771 | 22.8771 | 22.8771 | 0 | 16.515347 |
ZIONP
|
2019-06-10
| 23.4221 | 23.4221 | 23.4221 | 23.4221 | 262 | 16.908789 |
ZIONP
|
2019-06-11
| 22.73 | 23.4 | 22.719999 | 23.4 | 1,425 | 16.892832 |
ZIONP
|
2019-06-12
| 23.439899 | 23.439899 | 23 | 23.321301 | 1,650 | 16.83602 |
ZIONP
|
2019-06-13
| 23.0779 | 23.15 | 23 | 23 | 2,645 | 16.604069 |
ZIONP
|
2019-06-14
| 23.187099 | 23.187099 | 23.187099 | 23.187099 | 299 | 16.739138 |
ZIONP
|
2019-06-17
| 23.15 | 23.190001 | 23.15 | 23.190001 | 563 | 16.741232 |
ZIONP
|
2019-06-18
| 22.879999 | 23.280001 | 22.879999 | 23.17 | 2,119 | 16.726793 |
ZIONP
|
2019-06-19
| 23.386999 | 23.386999 | 23.049999 | 23.085501 | 1,810 | 16.665791 |
ZIONP
|
2019-06-20
| 23.059999 | 23.200001 | 23.059999 | 23.200001 | 3,000 | 16.748451 |
ZIONP
|
2019-06-21
| 23.112801 | 23.112801 | 23.110001 | 23.110001 | 1,457 | 16.683481 |
ZIONP
|
2019-06-24
| 22.900101 | 23.2311 | 22.75 | 22.9487 | 9,393 | 16.567032 |
ZIONP
|
2019-06-25
| 22.948 | 23.005699 | 22.9009 | 22.986799 | 5,172 | 16.59454 |
ZIONP
|
2019-06-26
| 22.976101 | 22.98 | 22.93 | 22.969999 | 1,247 | 16.582413 |
ZIONP
|
2019-06-27
| 22.969999 | 23.135599 | 22.8951 | 23.130699 | 2,512 | 16.698421 |
ZIONP
|
2019-06-28
| 23.1 | 23.3256 | 23.1 | 23.219999 | 1,002 | 16.762886 |
ZIONP
|
2019-07-01
| 23.299999 | 23.299999 | 23.0888 | 23.0888 | 1,205 | 16.668177 |
ZIONP
|
2019-07-02
| 23.1856 | 23.1856 | 23.18 | 23.18 | 1,235 | 16.734016 |
ZIONP
|
2019-07-03
| 23.219999 | 23.4041 | 23 | 23.0998 | 2,211 | 16.676113 |
ZIONP
|
2019-07-05
| 23.0998 | 23.0998 | 23.0998 | 23.0998 | 0 | 16.676113 |
ZIONP
|
2019-07-08
| 23.0998 | 23.0998 | 23.0998 | 23.0998 | 0 | 16.676113 |
ZIONP
|
2019-07-09
| 23.209999 | 23.209999 | 23 | 23 | 9,141 | 16.604069 |
ZIONP
|
2019-07-10
| 23.0366 | 23.1 | 23 | 23.1 | 3,940 | 16.67626 |
ZIONP
|
2019-07-11
| 23.0263 | 23.0263 | 22.91 | 22.91 | 919 | 16.539095 |
ZIONP
|
2019-07-12
| 22.91 | 23.1112 | 22.91 | 23.1 | 1,587 | 16.67626 |
ZIONP
|
2019-07-15
| 22.92 | 23.0812 | 22.91 | 22.91 | 1,445 | 16.539095 |
ZIONP
|
2019-07-16
| 22.91 | 23.17 | 22.91 | 23.0835 | 1,761 | 16.664347 |
ZIONP
|
2019-07-17
| 22.9 | 23.261 | 22.9 | 23.261 | 1,795 | 16.79249 |
ZIONP
|
2019-07-18
| 23.200001 | 23.33 | 23.200001 | 23.33 | 1,108 | 16.842299 |
ZIONP
|
2019-07-19
| 23.290001 | 23.299999 | 23.134001 | 23.190001 | 1,875 | 16.741232 |
ZIONP
|
2019-07-22
| 23.2171 | 23.32 | 23.2171 | 23.254999 | 631 | 16.788158 |
ZIONP
|
2019-07-23
| 23.059999 | 23.24 | 23.059999 | 23.116199 | 4,577 | 16.687952 |
ZIONP
|
2019-07-24
| 23.0723 | 23.09 | 23.07 | 23.08 | 4,146 | 16.661819 |
ZIONP
|
2019-07-25
| 23.08 | 23.08 | 23.08 | 23.08 | 0 | 16.661819 |
ZIONP
|
2019-07-26
| 23.08 | 23.1609 | 23.08 | 23.1609 | 780 | 16.720228 |
ZIONP
|
2019-07-29
| 23.120001 | 23.299999 | 23.120001 | 23.180599 | 3,493 | 16.734442 |
ZIONP
|
2019-07-30
| 23.190001 | 23.242001 | 23.190001 | 23.242001 | 406 | 16.77877 |
ZIONP
|
2019-07-31
| 23.09 | 23.2999 | 23.049999 | 23.049999 | 3,425 | 16.640162 |
ZIONP
|
2019-08-01
| 23.194 | 23.33 | 23.110001 | 23.110001 | 3,065 | 16.683481 |
ZIONP
|
2019-08-02
| 23.08 | 23.165199 | 23.01 | 23.125099 | 3,545 | 16.694378 |
ZIONP
|
2019-08-05
| 22.99 | 22.99 | 22.99 | 22.99 | 423 | 16.596849 |
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.