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
|
2019-08-06
| 22.75 | 22.868401 | 22.75 | 22.8183 | 4,308 | 16.472895 |
ZIONP
|
2019-08-07
| 22.940001 | 22.940001 | 22.940001 | 22.940001 | 131 | 16.560755 |
ZIONP
|
2019-08-08
| 23.087799 | 23.087799 | 22.85 | 22.9 | 5,974 | 16.531879 |
ZIONP
|
2019-08-09
| 23 | 23 | 23 | 23 | 547 | 16.604069 |
ZIONP
|
2019-08-12
| 22.9589 | 23.2512 | 22.9589 | 23.1182 | 1,658 | 16.689398 |
ZIONP
|
2019-08-13
| 23.200001 | 23.25 | 23.006901 | 23.24 | 8,838 | 16.777325 |
ZIONP
|
2019-08-14
| 23.219999 | 23.26 | 23.191 | 23.26 | 2,981 | 16.791765 |
ZIONP
|
2019-08-15
| 23.066601 | 23.33 | 23.066601 | 23.2932 | 4,454 | 16.815729 |
ZIONP
|
2019-08-16
| 23.450001 | 23.49 | 23.4039 | 23.49 | 1,595 | 16.957806 |
ZIONP
|
2019-08-19
| 23.202 | 23.65 | 23.202 | 23.65 | 2,640 | 17.073315 |
ZIONP
|
2019-08-20
| 23.74 | 23.994101 | 23.74 | 23.994101 | 2,355 | 17.321724 |
ZIONP
|
2019-08-21
| 24 | 24 | 23.950001 | 24 | 3,840 | 17.325977 |
ZIONP
|
2019-08-22
| 23.790001 | 23.98 | 23.379999 | 23.379999 | 1,867 | 16.878397 |
ZIONP
|
2019-08-23
| 23.739401 | 23.98 | 23.739401 | 23.84 | 3,154 | 17.210478 |
ZIONP
|
2019-08-26
| 23.709999 | 23.98 | 23.646999 | 23.650101 | 4,476 | 17.073387 |
ZIONP
|
2019-08-27
| 23.6903 | 23.969999 | 23.6903 | 23.969999 | 2,896 | 17.304323 |
ZIONP
|
2019-08-28
| 23.969999 | 24 | 23.91 | 23.99 | 4,006 | 17.318764 |
ZIONP
|
2019-08-29
| 23.5452 | 23.7565 | 23.5452 | 23.7565 | 3,297 | 17.334894 |
ZIONP
|
2019-08-30
| 23.950001 | 23.969999 | 23.950001 | 23.950001 | 940 | 17.476086 |
ZIONP
|
2019-09-03
| 23.950001 | 23.950001 | 23.950001 | 23.950001 | 0 | 17.476086 |
ZIONP
|
2019-09-04
| 23.952801 | 23.98 | 23.877899 | 23.98 | 1,360 | 17.497976 |
ZIONP
|
2019-09-05
| 23.997499 | 24 | 23.875 | 23.899799 | 1,431 | 17.439455 |
ZIONP
|
2019-09-06
| 23.77 | 23.82 | 23.76 | 23.76 | 2,169 | 17.337446 |
ZIONP
|
2019-09-09
| 23.836599 | 23.933399 | 23.8076 | 23.879999 | 2,953 | 17.425007 |
ZIONP
|
2019-09-10
| 23.879999 | 23.879999 | 23.879999 | 23.879999 | 0 | 17.425007 |
ZIONP
|
2019-09-11
| 23.882401 | 24.289499 | 23.882401 | 24.27 | 7,494 | 17.709587 |
ZIONP
|
2019-09-12
| 23.912001 | 24.15 | 23.75 | 23.959999 | 2,655 | 17.483381 |
ZIONP
|
2019-09-13
| 24.182301 | 24.182301 | 23.8929 | 24.118299 | 2,880 | 17.598894 |
ZIONP
|
2019-09-16
| 24.32 | 24.32 | 24.32 | 24.32 | 776 | 17.746067 |
ZIONP
|
2019-09-17
| 24.32 | 24.57 | 24.200001 | 24.57 | 3,088 | 17.928497 |
ZIONP
|
2019-09-18
| 24.549999 | 24.65 | 24.25 | 24.325001 | 3,246 | 17.74972 |
ZIONP
|
2019-09-19
| 24.620001 | 24.620001 | 24.450001 | 24.450001 | 983 | 17.840927 |
ZIONP
|
2019-09-20
| 24.27 | 24.27 | 24.16 | 24.25 | 1,600 | 17.694992 |
ZIONP
|
2019-09-23
| 24.25 | 24.25 | 23.75 | 24.1 | 12,118 | 17.585541 |
ZIONP
|
2019-09-24
| 23.85 | 24.1 | 23.75 | 23.753401 | 12,623 | 17.332632 |
ZIONP
|
2019-09-25
| 23.65 | 24.086399 | 23.41 | 23.9 | 9,071 | 17.4396 |
ZIONP
|
2019-09-26
| 23.9 | 23.91 | 23.9 | 23.91 | 1,517 | 17.446896 |
ZIONP
|
2019-09-27
| 23.802 | 24.259899 | 23.802 | 24.110001 | 6,434 | 17.592834 |
ZIONP
|
2019-09-30
| 23.765301 | 23.98 | 23.765301 | 23.98 | 368 | 17.497976 |
ZIONP
|
2019-10-01
| 23.68 | 23.745001 | 23.440001 | 23.745001 | 10,314 | 17.326498 |
ZIONP
|
2019-10-02
| 23.559999 | 23.639999 | 23.24 | 23.639999 | 2,562 | 17.249878 |
ZIONP
|
2019-10-03
| 23.4375 | 23.559099 | 23.4375 | 23.530001 | 3,432 | 17.169621 |
ZIONP
|
2019-10-04
| 23.694099 | 23.694099 | 23.090099 | 23.5 | 7,952 | 17.147722 |
ZIONP
|
2019-10-07
| 23.75 | 23.9 | 23.6513 | 23.85 | 18,311 | 17.403114 |
ZIONP
|
2019-10-08
| 23.85 | 24.1 | 23.83 | 24.041901 | 5,875 | 17.543139 |
ZIONP
|
2019-10-09
| 23.57 | 24.059999 | 23.57 | 24.059999 | 4,141 | 17.556351 |
ZIONP
|
2019-10-10
| 24.07 | 24.07 | 24.001301 | 24.049999 | 1,876 | 17.549051 |
ZIONP
|
2019-10-11
| 24.004 | 24.004 | 23.9995 | 23.9995 | 1,660 | 17.512207 |
ZIONP
|
2019-10-14
| 23.9 | 23.9907 | 23.76 | 23.878 | 3,090 | 17.42355 |
ZIONP
|
2019-10-15
| 24.08 | 24.08 | 23.753401 | 23.9244 | 3,509 | 17.457405 |
ZIONP
|
2019-10-16
| 24.059999 | 24.059999 | 24.011 | 24.011 | 4,211 | 17.520599 |
ZIONP
|
2019-10-17
| 23.940001 | 24.07 | 23.940001 | 24.061399 | 3,340 | 17.557373 |
ZIONP
|
2019-10-18
| 24.039801 | 24.039801 | 24.039801 | 24.039801 | 702 | 17.541611 |
ZIONP
|
2019-10-21
| 24.030001 | 24.030001 | 24.030001 | 24.030001 | 110 | 17.534466 |
ZIONP
|
2019-10-22
| 24.0266 | 24.049999 | 23.969 | 24.009001 | 1,510 | 17.51914 |
ZIONP
|
2019-10-23
| 24.08 | 24.190001 | 23.962999 | 24.1805 | 8,357 | 17.644276 |
ZIONP
|
2019-10-24
| 23.954399 | 23.954399 | 23.954399 | 23.954399 | 401 | 17.479292 |
ZIONP
|
2019-10-25
| 24.1 | 24.450001 | 24.1 | 24.3515 | 806 | 17.769054 |
ZIONP
|
2019-10-28
| 24.6 | 24.6 | 24.02 | 24.2197 | 1,321 | 17.672878 |
ZIONP
|
2019-10-29
| 24.2005 | 24.2498 | 24.110001 | 24.110001 | 2,655 | 17.592834 |
ZIONP
|
2019-10-30
| 24.2001 | 24.327 | 24.030001 | 24.030001 | 5,093 | 17.534466 |
ZIONP
|
2019-10-31
| 24.030001 | 24.299999 | 24.030001 | 24.120001 | 3,516 | 17.600134 |
ZIONP
|
2019-11-01
| 23.950001 | 24.191401 | 23.950001 | 24.031 | 1,938 | 17.535189 |
ZIONP
|
2019-11-04
| 24.299999 | 24.299999 | 24.01 | 24.15 | 1,779 | 17.622026 |
ZIONP
|
2019-11-05
| 24.01 | 24.139999 | 24.01 | 24.139999 | 357 | 17.614725 |
ZIONP
|
2019-11-06
| 24.4 | 24.42 | 24.195 | 24.379999 | 1,783 | 17.789854 |
ZIONP
|
2019-11-07
| 24.040001 | 24.291901 | 24.02 | 24.082001 | 2,320 | 17.572405 |
ZIONP
|
2019-11-08
| 24.263399 | 24.43 | 24.263399 | 24.43 | 3,789 | 17.826338 |
ZIONP
|
2019-11-11
| 24.139999 | 24.390699 | 24.139999 | 24.214001 | 2,399 | 17.668724 |
ZIONP
|
2019-11-12
| 24.139999 | 24.372999 | 24.129999 | 24.299999 | 5,448 | 17.73148 |
ZIONP
|
2019-11-13
| 24.369499 | 24.389999 | 24.299999 | 24.3001 | 4,705 | 17.731546 |
ZIONP
|
2019-11-14
| 24.181499 | 24.26 | 24.110001 | 24.26 | 7,974 | 17.702288 |
ZIONP
|
2019-11-15
| 24.219999 | 24.25 | 24.15 | 24.24 | 10,035 | 17.687691 |
ZIONP
|
2019-11-18
| 24.1975 | 24.24 | 24.15 | 24.23 | 5,354 | 17.680397 |
ZIONP
|
2019-11-19
| 24.24 | 24.24 | 24.119499 | 24.24 | 6,198 | 17.687691 |
ZIONP
|
2019-11-20
| 24.16 | 24.16 | 24.16 | 24.16 | 308 | 17.629324 |
ZIONP
|
2019-11-21
| 24.25 | 24.440001 | 24.168699 | 24.440001 | 10,592 | 17.833632 |
ZIONP
|
2019-11-22
| 24.2304 | 24.5 | 24.2304 | 24.5 | 3,349 | 17.877419 |
ZIONP
|
2019-11-25
| 24.5 | 24.65 | 24.385201 | 24.4872 | 7,943 | 17.868076 |
ZIONP
|
2019-11-26
| 24.498699 | 24.799999 | 24.498699 | 24.5791 | 5,143 | 17.935135 |
ZIONP
|
2019-11-27
| 24.219999 | 24.219999 | 24.1 | 24.1 | 2,980 | 17.76829 |
ZIONP
|
2019-11-29
| 24.290001 | 24.290001 | 24.150499 | 24.150499 | 538 | 17.805517 |
ZIONP
|
2019-12-02
| 24.334999 | 24.530001 | 24.334999 | 24.5 | 1,081 | 18.0632 |
ZIONP
|
2019-12-03
| 24.25 | 24.33 | 24.159 | 24.2439 | 2,173 | 17.874384 |
ZIONP
|
2019-12-04
| 24.277 | 24.288 | 24.2071 | 24.288 | 2,387 | 17.906898 |
ZIONP
|
2019-12-05
| 24.200001 | 24.290001 | 24.200001 | 24.290001 | 211 | 17.908371 |
ZIONP
|
2019-12-06
| 24.200001 | 24.528999 | 24.200001 | 24.383699 | 7,830 | 17.977453 |
ZIONP
|
2019-12-09
| 24.15 | 24.5 | 24.139999 | 24.5 | 4,897 | 18.0632 |
ZIONP
|
2019-12-10
| 24.23 | 24.57 | 24.219999 | 24.57 | 6,289 | 18.114809 |
ZIONP
|
2019-12-11
| 24.34 | 24.4543 | 24.34 | 24.450001 | 1,039 | 18.026331 |
ZIONP
|
2019-12-12
| 24.3174 | 24.409599 | 24.3174 | 24.409599 | 1,605 | 17.996546 |
ZIONP
|
2019-12-13
| 24.448999 | 24.448999 | 24.135 | 24.27 | 9,790 | 17.893627 |
ZIONP
|
2019-12-16
| 24.34 | 24.43 | 24.16 | 24.4207 | 4,575 | 18.00473 |
ZIONP
|
2019-12-17
| 24.379999 | 24.379999 | 24.200001 | 24.299999 | 2,514 | 17.915747 |
ZIONP
|
2019-12-18
| 24.2488 | 24.34 | 24.209999 | 24.33 | 5,520 | 17.937862 |
ZIONP
|
2019-12-19
| 24.34 | 24.563 | 24.34 | 24.563 | 4,333 | 18.109644 |
ZIONP
|
2019-12-20
| 24.5888 | 24.76 | 24.41 | 24.4221 | 5,895 | 18.005764 |
ZIONP
|
2019-12-23
| 24.690001 | 25.084999 | 24.6688 | 25.084999 | 3,262 | 18.494505 |
ZIONP
|
2019-12-24
| 25 | 25 | 24.98 | 25 | 2,726 | 18.431833 |
ZIONP
|
2019-12-26
| 24.7927 | 24.860901 | 24.7813 | 24.7813 | 1,242 | 18.270592 |
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.