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
|
2019-12-27
| 24.819 | 24.819 | 24.819 | 24.819 | 1,030 | 18.298386 |
ZIONP
|
2019-12-30
| 24.67 | 24.68 | 24.610001 | 24.611 | 2,595 | 18.145041 |
ZIONP
|
2019-12-31
| 24.880199 | 24.880199 | 24.827499 | 24.827499 | 666 | 18.304651 |
ZIONP
|
2020-01-02
| 25 | 25 | 25 | 25 | 1,062 | 18.431833 |
ZIONP
|
2020-01-03
| 25 | 25 | 24.9405 | 24.9405 | 1,965 | 18.38797 |
ZIONP
|
2020-01-06
| 24.9405 | 24.9405 | 24.9405 | 24.9405 | 0 | 18.38797 |
ZIONP
|
2020-01-07
| 24.75 | 24.83 | 24.75 | 24.83 | 2,400 | 18.306496 |
ZIONP
|
2020-01-08
| 24.77 | 25 | 24.700001 | 25 | 3,575 | 18.431833 |
ZIONP
|
2020-01-09
| 24.82 | 24.98 | 24.719999 | 24.719999 | 2,915 | 18.225397 |
ZIONP
|
2020-01-10
| 24.7973 | 24.7973 | 24.709999 | 24.75 | 520 | 18.247515 |
ZIONP
|
2020-01-13
| 24.700001 | 24.809999 | 24.700001 | 24.809999 | 1,159 | 18.291754 |
ZIONP
|
2020-01-14
| 24.620001 | 24.944 | 24.620001 | 24.7768 | 945 | 18.267273 |
ZIONP
|
2020-01-15
| 24.790001 | 24.9445 | 24.639999 | 24.66 | 1,785 | 18.18116 |
ZIONP
|
2020-01-16
| 24.7006 | 24.705601 | 24.620001 | 24.629999 | 3,773 | 18.159044 |
ZIONP
|
2020-01-17
| 24.701 | 24.7808 | 24.620001 | 24.639999 | 2,791 | 18.166416 |
ZIONP
|
2020-01-21
| 24.620001 | 24.8465 | 24.620001 | 24.65 | 4,407 | 18.173794 |
ZIONP
|
2020-01-22
| 24.84 | 24.98 | 24.728001 | 24.98 | 3,130 | 18.417089 |
ZIONP
|
2020-01-23
| 24.6891 | 24.969999 | 24.65 | 24.84 | 4,391 | 18.313871 |
ZIONP
|
2020-01-24
| 24.7792 | 24.99 | 24.7792 | 24.98 | 4,035 | 18.417089 |
ZIONP
|
2020-01-27
| 24.9799 | 24.98 | 24.782 | 24.98 | 3,060 | 18.417089 |
ZIONP
|
2020-01-28
| 24.900801 | 24.9133 | 24.76 | 24.761101 | 4,399 | 18.255701 |
ZIONP
|
2020-01-29
| 24.76 | 24.816601 | 24.66 | 24.816601 | 12,241 | 18.296618 |
ZIONP
|
2020-01-30
| 24.9 | 24.9 | 24.657 | 24.870001 | 4,131 | 18.335993 |
ZIONP
|
2020-01-31
| 24.9 | 24.9 | 24.9 | 24.9 | 470 | 18.35811 |
ZIONP
|
2020-02-03
| 24.9 | 24.9 | 24.884001 | 24.884001 | 763 | 18.346312 |
ZIONP
|
2020-02-04
| 24.870001 | 25 | 24.754999 | 24.9 | 3,645 | 18.35811 |
ZIONP
|
2020-02-05
| 24.719999 | 24.993299 | 24.719999 | 24.993299 | 2,411 | 18.426895 |
ZIONP
|
2020-02-06
| 24.83 | 24.83 | 24.820999 | 24.820999 | 415 | 18.299864 |
ZIONP
|
2020-02-07
| 24.939899 | 24.939899 | 24.879999 | 24.895201 | 1,396 | 18.354568 |
ZIONP
|
2020-02-10
| 24.9 | 25 | 24.731199 | 24.766001 | 1,916 | 18.25931 |
ZIONP
|
2020-02-11
| 24.75 | 25 | 24.75 | 24.971399 | 2,213 | 18.410749 |
ZIONP
|
2020-02-12
| 25 | 25 | 24.780001 | 24.780001 | 3,244 | 18.269634 |
ZIONP
|
2020-02-13
| 24.8001 | 24.950001 | 24.8001 | 24.823299 | 532 | 18.301559 |
ZIONP
|
2020-02-14
| 24.865 | 24.98 | 24.865 | 24.969999 | 653 | 18.409718 |
ZIONP
|
2020-02-18
| 24.815001 | 24.815001 | 24.7717 | 24.7717 | 733 | 18.263515 |
ZIONP
|
2020-02-19
| 24.77 | 24.867399 | 24.655001 | 24.655001 | 5,068 | 18.177475 |
ZIONP
|
2020-02-20
| 24.66 | 24.870001 | 24.66 | 24.870001 | 951 | 18.335993 |
ZIONP
|
2020-02-21
| 24.9 | 24.905899 | 24.8314 | 24.8314 | 1,028 | 18.307529 |
ZIONP
|
2020-02-24
| 24.9 | 24.950001 | 24.9 | 24.940001 | 405 | 18.3876 |
ZIONP
|
2020-02-25
| 24.775 | 24.950001 | 24.6 | 24.6 | 7,303 | 18.136927 |
ZIONP
|
2020-02-26
| 24 | 24.6889 | 23.873501 | 24.6889 | 2,094 | 18.202465 |
ZIONP
|
2020-02-27
| 23.620001 | 24.688 | 23.620001 | 23.989 | 11,737 | 17.869406 |
ZIONP
|
2020-02-28
| 23.67 | 24.190001 | 23.629999 | 24.190001 | 511 | 18.019135 |
ZIONP
|
2020-03-02
| 24.5814 | 24.889999 | 24.030001 | 24.228001 | 2,854 | 18.04744 |
ZIONP
|
2020-03-03
| 24.6075 | 24.98 | 24.6 | 24.860001 | 8,904 | 18.518217 |
ZIONP
|
2020-03-04
| 25 | 25 | 24.27 | 24.569599 | 1,950 | 18.301895 |
ZIONP
|
2020-03-05
| 24.629999 | 24.629999 | 24.450001 | 24.450001 | 3,831 | 18.212805 |
ZIONP
|
2020-03-06
| 24.6 | 24.6 | 24.030001 | 24.25 | 7,936 | 18.063828 |
ZIONP
|
2020-03-09
| 23.110001 | 23.461399 | 23.07 | 23.145201 | 2,562 | 17.240862 |
ZIONP
|
2020-03-10
| 23.26 | 23.617001 | 22.9648 | 23.0749 | 6,720 | 17.18849 |
ZIONP
|
2020-03-11
| 22.799999 | 22.799999 | 22.3608 | 22.3608 | 4,253 | 16.656559 |
ZIONP
|
2020-03-12
| 22.5 | 22.5 | 19 | 20.399799 | 8,731 | 15.195811 |
ZIONP
|
2020-03-13
| 19 | 20.5 | 19 | 19.83 | 5,226 | 14.771366 |
ZIONP
|
2020-03-16
| 21 | 21.696301 | 18 | 18.470301 | 2,623 | 13.758527 |
ZIONP
|
2020-03-17
| 21.086599 | 22.790001 | 17.875 | 22.16 | 9,468 | 16.506981 |
ZIONP
|
2020-03-18
| 19.950001 | 19.950001 | 15.5 | 16.5 | 4,964 | 12.290849 |
ZIONP
|
2020-03-19
| 17.620001 | 17.620001 | 17 | 17.059999 | 3,457 | 12.707995 |
ZIONP
|
2020-03-20
| 17.2001 | 22.450001 | 17.2001 | 22.41 | 719 | 16.693213 |
ZIONP
|
2020-03-23
| 17.65 | 21.92 | 15.34 | 17.110001 | 29,590 | 12.745238 |
ZIONP
|
2020-03-24
| 17.5 | 22.49 | 17.5 | 18.000099 | 5,054 | 13.408274 |
ZIONP
|
2020-03-25
| 18.9771 | 19.0002 | 18.9771 | 19 | 1,387 | 14.153105 |
ZIONP
|
2020-03-26
| 19.5 | 21.389999 | 17.610001 | 19.26 | 11,358 | 14.346773 |
ZIONP
|
2020-03-27
| 18.25 | 19.17 | 17.5 | 17.6001 | 7,930 | 13.110314 |
ZIONP
|
2020-03-30
| 17.540001 | 18.4 | 17.23 | 17.899 | 12,143 | 13.332964 |
ZIONP
|
2020-03-31
| 17.75 | 18.16 | 17.23 | 18.16 | 3,945 | 13.527385 |
ZIONP
|
2020-04-01
| 17.5 | 17.5 | 17 | 17 | 2,682 | 12.663302 |
ZIONP
|
2020-04-02
| 17.01 | 17.174999 | 17.01 | 17.040001 | 1,836 | 12.693097 |
ZIONP
|
2020-04-03
| 16.976 | 16.976 | 16.925699 | 16.932899 | 1,300 | 12.613318 |
ZIONP
|
2020-04-06
| 17.25 | 17.622 | 17.01 | 17.601 | 3,083 | 13.110987 |
ZIONP
|
2020-04-07
| 17.75 | 18.829201 | 17.6889 | 18.1492 | 5,968 | 13.519338 |
ZIONP
|
2020-04-08
| 18.184999 | 18.809999 | 17.496799 | 18.76 | 7,679 | 13.974323 |
ZIONP
|
2020-04-09
| 19.5 | 20.3018 | 18.8857 | 19.9221 | 3,916 | 14.839972 |
ZIONP
|
2020-04-13
| 19.26 | 19.32 | 18.010099 | 18.549999 | 4,515 | 13.817893 |
ZIONP
|
2020-04-14
| 19.01 | 20.42 | 18.84 | 18.84 | 5,250 | 14.033918 |
ZIONP
|
2020-04-15
| 19.440001 | 20.34 | 17.85 | 18.299999 | 6,796 | 13.631668 |
ZIONP
|
2020-04-16
| 18.5 | 19.999901 | 18.32 | 18.799999 | 4,124 | 14.004119 |
ZIONP
|
2020-04-17
| 19.75 | 20.879999 | 19 | 20.879999 | 10,195 | 15.553516 |
ZIONP
|
2020-04-20
| 19.123301 | 20 | 19.123301 | 19.774 | 1,983 | 14.729654 |
ZIONP
|
2020-04-21
| 18.905001 | 19.6 | 18.905001 | 19.4 | 2,117 | 14.45106 |
ZIONP
|
2020-04-22
| 18.82 | 19.74 | 18.82 | 19.6 | 6,246 | 14.60004 |
ZIONP
|
2020-04-23
| 19.6 | 20.459999 | 19.6 | 20.392 | 3,901 | 15.190004 |
ZIONP
|
2020-04-24
| 20.02 | 20.49 | 20.02 | 20.469999 | 3,346 | 15.248105 |
ZIONP
|
2020-04-27
| 20.59 | 21.870001 | 20.469999 | 21.187 | 7,828 | 15.782197 |
ZIONP
|
2020-04-28
| 20.99 | 21.440001 | 20.6812 | 21.371 | 4,690 | 15.919258 |
ZIONP
|
2020-04-29
| 20.5 | 20.57 | 20.5 | 20.540001 | 1,036 | 15.300246 |
ZIONP
|
2020-04-30
| 20.51 | 21.004999 | 20.51 | 21 | 1,892 | 15.642902 |
ZIONP
|
2020-05-01
| 21.120001 | 21.1432 | 20.25 | 20.365 | 5,013 | 15.169888 |
ZIONP
|
2020-05-04
| 20.860001 | 20.860001 | 20.4147 | 20.74 | 1,204 | 15.449225 |
ZIONP
|
2020-05-05
| 20.5776 | 21.322001 | 20.375 | 21.322001 | 5,552 | 15.882757 |
ZIONP
|
2020-05-06
| 21 | 21.0002 | 20.83 | 20.83 | 1,006 | 15.516268 |
ZIONP
|
2020-05-07
| 20.8302 | 20.85 | 20.290001 | 20.290001 | 4,167 | 15.114023 |
ZIONP
|
2020-05-08
| 20.639999 | 21.610001 | 20.639999 | 20.889999 | 1,928 | 15.560961 |
ZIONP
|
2020-05-11
| 21.66 | 21.690001 | 20.799999 | 21.59 | 1,136 | 16.082392 |
ZIONP
|
2020-05-12
| 21.01 | 21.01 | 21.01 | 21.01 | 216 | 15.650351 |
ZIONP
|
2020-05-13
| 21.040001 | 21.809999 | 21.025 | 21.7679 | 5,960 | 16.214907 |
ZIONP
|
2020-05-14
| 21.24 | 21.35 | 21 | 21.341499 | 1,083 | 15.897283 |
ZIONP
|
2020-05-15
| 21.125 | 21.125 | 21.01 | 21.01 | 1,416 | 15.650351 |
ZIONP
|
2020-05-18
| 21.25 | 21.250099 | 21.23 | 21.25 | 1,707 | 15.829123 |
ZIONP
|
2020-05-19
| 21.25 | 21.58 | 21.25 | 21.58 | 518 | 16.074942 |
ZIONP
|
2020-05-20
| 21.6 | 21.75 | 21.360001 | 21.4021 | 5,287 | 15.942425 |
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.