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
|
2020-05-21
| 21.559999 | 21.559999 | 21.059999 | 21.09 | 4,258 | 15.709944 |
ZIONP
|
2020-05-22
| 21.09 | 21.506001 | 21.010599 | 21.010599 | 4,604 | 15.650801 |
ZIONP
|
2020-05-26
| 21.09 | 21.799999 | 21.08 | 21.6094 | 6,300 | 16.096846 |
ZIONP
|
2020-05-27
| 21.75 | 22 | 21.5804 | 22 | 4,382 | 16.387804 |
ZIONP
|
2020-05-28
| 22 | 22.502899 | 21.4568 | 21.4568 | 3,727 | 15.983178 |
ZIONP
|
2020-05-29
| 21.1012 | 21.613501 | 20.7701 | 20.980101 | 8,187 | 15.816458 |
ZIONP
|
2020-06-01
| 20.99 | 21.3479 | 20.99 | 21.2157 | 2,010 | 15.994068 |
ZIONP
|
2020-06-02
| 21 | 21.110001 | 21 | 21.0832 | 46,463 | 15.894177 |
ZIONP
|
2020-06-03
| 21.15 | 21.292999 | 20.77 | 21.049999 | 23,174 | 15.86915 |
ZIONP
|
2020-06-04
| 21.01 | 21.049999 | 20.810101 | 20.9 | 1,979 | 15.75607 |
ZIONP
|
2020-06-05
| 21.24 | 21.24 | 21.01 | 21.01 | 3,875 | 15.838995 |
ZIONP
|
2020-06-08
| 20.969999 | 21.019699 | 20.969999 | 20.969999 | 1,805 | 15.80884 |
ZIONP
|
2020-06-09
| 20.9501 | 21.049999 | 20.9501 | 20.9683 | 1,192 | 15.807557 |
ZIONP
|
2020-06-10
| 21.040001 | 21.040001 | 20.799999 | 20.82 | 8,262 | 15.695761 |
ZIONP
|
2020-06-11
| 20.74 | 20.75 | 20.299999 | 20.299999 | 7,440 | 15.303742 |
ZIONP
|
2020-06-12
| 20.989901 | 20.989901 | 20.309999 | 20.5926 | 1,007 | 15.524327 |
ZIONP
|
2020-06-15
| 20.99 | 20.99 | 20.309999 | 20.32 | 3,664 | 15.31882 |
ZIONP
|
2020-06-16
| 20.891899 | 20.891899 | 20.5 | 20.799999 | 1,630 | 15.680682 |
ZIONP
|
2020-06-17
| 20.75 | 20.75 | 20.75 | 20.75 | 1,013 | 15.642989 |
ZIONP
|
2020-06-18
| 20.799999 | 20.799999 | 20.370001 | 20.41 | 4,178 | 15.386667 |
ZIONP
|
2020-06-19
| 20.735001 | 21.065001 | 20.639999 | 20.7976 | 2,780 | 15.678871 |
ZIONP
|
2020-06-22
| 20.570101 | 20.9 | 20.530001 | 20.6448 | 2,603 | 15.563682 |
ZIONP
|
2020-06-23
| 20.99 | 20.99 | 20.559999 | 20.883301 | 3,065 | 15.743479 |
ZIONP
|
2020-06-24
| 20.477699 | 20.477699 | 20.01 | 20.049999 | 1,929 | 15.115273 |
ZIONP
|
2020-06-25
| 20.24 | 20.6502 | 20.209999 | 20.235701 | 1,724 | 15.255268 |
ZIONP
|
2020-06-26
| 20.540001 | 20.6569 | 20.530001 | 20.5991 | 2,588 | 15.529227 |
ZIONP
|
2020-06-29
| 20.280001 | 20.280001 | 20.26 | 20.260099 | 2,155 | 15.273661 |
ZIONP
|
2020-06-30
| 20.440001 | 20.450001 | 20.190001 | 20.190001 | 7,164 | 15.220818 |
ZIONP
|
2020-07-01
| 20.34 | 20.49 | 20.34 | 20.48 | 1,315 | 15.439439 |
ZIONP
|
2020-07-02
| 20.389999 | 20.523199 | 20.34 | 20.370001 | 2,420 | 15.356515 |
ZIONP
|
2020-07-06
| 20.370001 | 20.370001 | 20.370001 | 20.370001 | 0 | 15.356515 |
ZIONP
|
2020-07-07
| 20.26 | 20.26 | 20.2131 | 20.2131 | 5,193 | 15.238232 |
ZIONP
|
2020-07-08
| 20.190001 | 20.25 | 20.120001 | 20.120001 | 2,944 | 15.168043 |
ZIONP
|
2020-07-09
| 20.120001 | 20.120001 | 20.120001 | 20.120001 | 0 | 15.168043 |
ZIONP
|
2020-07-10
| 20.344999 | 20.344999 | 20.18 | 20.18 | 3,361 | 15.213278 |
ZIONP
|
2020-07-13
| 20.434999 | 20.6418 | 20.434999 | 20.6418 | 830 | 15.561421 |
ZIONP
|
2020-07-14
| 20.540001 | 20.65 | 20 | 20 | 3,314 | 15.077579 |
ZIONP
|
2020-07-15
| 20.5 | 20.5 | 20.059999 | 20.25 | 608 | 15.266047 |
ZIONP
|
2020-07-16
| 20.690001 | 20.75 | 20.200001 | 20.545 | 1,055 | 15.488443 |
ZIONP
|
2020-07-17
| 20.75 | 20.92 | 20.75 | 20.92 | 642 | 15.771147 |
ZIONP
|
2020-07-20
| 20.58 | 20.687 | 20.58 | 20.687 | 1,130 | 15.595492 |
ZIONP
|
2020-07-21
| 21.77 | 21.77 | 21.77 | 21.77 | 258 | 16.411945 |
ZIONP
|
2020-07-22
| 21.57 | 21.57 | 21.049999 | 21.2885 | 2,444 | 16.048954 |
ZIONP
|
2020-07-23
| 20.7624 | 21.429899 | 20.52 | 21.25 | 6,695 | 16.019928 |
ZIONP
|
2020-07-24
| 21.23 | 21.25 | 21.003 | 21.1807 | 3,373 | 15.967687 |
ZIONP
|
2020-07-27
| 21.184999 | 21.184999 | 21.184999 | 21.184999 | 258 | 15.970926 |
ZIONP
|
2020-07-28
| 21.2889 | 21.32 | 21.165001 | 21.3153 | 4,614 | 16.069155 |
ZIONP
|
2020-07-29
| 21.459999 | 21.75 | 21.450001 | 21.75 | 1,436 | 16.396866 |
ZIONP
|
2020-07-30
| 21.6 | 21.669901 | 21.450001 | 21.587099 | 2,342 | 16.274059 |
ZIONP
|
2020-07-31
| 21.6609 | 21.75 | 21.474501 | 21.474501 | 3,079 | 16.189175 |
ZIONP
|
2020-08-03
| 21.698799 | 21.698799 | 21.698799 | 21.698799 | 660 | 16.358265 |
ZIONP
|
2020-08-04
| 21.75 | 21.9 | 21.49 | 21.58 | 4,140 | 16.268709 |
ZIONP
|
2020-08-05
| 21.85 | 22.26 | 21.85 | 22.26 | 4,409 | 16.781345 |
ZIONP
|
2020-08-06
| 22.24 | 22.5 | 22.0618 | 22.5 | 3,646 | 16.962275 |
ZIONP
|
2020-08-07
| 22.129999 | 22.889999 | 22.120001 | 22.889999 | 1,500 | 17.256292 |
ZIONP
|
2020-08-10
| 22.889999 | 22.889999 | 22.889999 | 22.889999 | 0 | 17.256292 |
ZIONP
|
2020-08-11
| 22.110001 | 22.939899 | 22.110001 | 22.939899 | 507 | 17.293913 |
ZIONP
|
2020-08-12
| 22.379999 | 22.950001 | 22.139999 | 22.950001 | 5,747 | 17.301523 |
ZIONP
|
2020-08-13
| 22.950001 | 22.959999 | 22.709999 | 22.959999 | 3,550 | 17.309059 |
ZIONP
|
2020-08-14
| 22.5 | 22.799999 | 22.5 | 22.799999 | 537 | 17.188437 |
ZIONP
|
2020-08-17
| 22.48 | 22.561899 | 22.48 | 22.561899 | 460 | 17.008938 |
ZIONP
|
2020-08-18
| 22.620001 | 22.620001 | 22.559999 | 22.594999 | 5,604 | 17.033895 |
ZIONP
|
2020-08-19
| 22.5835 | 22.7561 | 22.5 | 22.7561 | 9,045 | 17.155342 |
ZIONP
|
2020-08-20
| 22.85 | 22.85 | 22.610001 | 22.610001 | 4,607 | 17.0452 |
ZIONP
|
2020-08-21
| 22.725 | 22.959999 | 22.610001 | 22.9 | 7,515 | 17.263826 |
ZIONP
|
2020-08-24
| 22.865 | 22.969999 | 22.865 | 22.91 | 2,450 | 17.271368 |
ZIONP
|
2020-08-25
| 23.032301 | 23.228001 | 22.9 | 22.978901 | 2,627 | 17.323311 |
ZIONP
|
2020-08-26
| 23.25 | 23.629999 | 23.23 | 23.48 | 1,709 | 17.701078 |
ZIONP
|
2020-08-27
| 23.25 | 23.959999 | 23.25 | 23.799999 | 5,585 | 17.94232 |
ZIONP
|
2020-08-28
| 24.09 | 24.09 | 23.66 | 23.66 | 913 | 17.836773 |
ZIONP
|
2020-08-31
| 23.7789 | 23.799601 | 23.700001 | 23.700001 | 3,811 | 18.062025 |
ZIONP
|
2020-09-01
| 23.639999 | 23.700001 | 23.639999 | 23.700001 | 535 | 18.062025 |
ZIONP
|
2020-09-02
| 24.09 | 24.09 | 23.0602 | 23.940001 | 7,119 | 18.244928 |
ZIONP
|
2020-09-03
| 23.98 | 23.99 | 23.596001 | 23.91 | 3,760 | 18.222067 |
ZIONP
|
2020-09-04
| 23.257999 | 23.257999 | 23.257999 | 23.257999 | 194 | 17.725172 |
ZIONP
|
2020-09-08
| 23.120001 | 23.702 | 23.1 | 23.522499 | 2,325 | 17.926746 |
ZIONP
|
2020-09-09
| 23.16 | 23.440001 | 23.1 | 23.360001 | 3,027 | 17.80291 |
ZIONP
|
2020-09-10
| 23.200001 | 23.25 | 23.200001 | 23.25 | 797 | 17.719072 |
ZIONP
|
2020-09-11
| 23.545 | 23.545 | 23.389999 | 23.389999 | 1,240 | 17.825766 |
ZIONP
|
2020-09-14
| 23.4394 | 23.57 | 23.120001 | 23.57 | 876 | 17.962952 |
ZIONP
|
2020-09-15
| 23.98 | 23.98 | 23.540001 | 23.540001 | 2,588 | 17.940084 |
ZIONP
|
2020-09-16
| 23.51 | 23.959999 | 23.5 | 23.749001 | 1,590 | 18.099363 |
ZIONP
|
2020-09-17
| 23.82 | 23.82 | 23.743099 | 23.743099 | 401 | 18.094868 |
ZIONP
|
2020-09-18
| 23.870001 | 23.889999 | 23.73 | 23.73 | 1,470 | 18.084887 |
ZIONP
|
2020-09-21
| 23.780001 | 25.959999 | 23.48 | 25 | 24,796 | 19.052767 |
ZIONP
|
2020-09-22
| 25 | 25 | 23.76 | 24.379999 | 1,561 | 18.580256 |
ZIONP
|
2020-09-23
| 24.49 | 24.49 | 24.49 | 24.49 | 252 | 18.664085 |
ZIONP
|
2020-09-24
| 24.389999 | 24.93 | 23.5 | 24.331499 | 3,304 | 18.543291 |
ZIONP
|
2020-09-25
| 24.92 | 24.92 | 23.879999 | 24.2645 | 5,200 | 18.492233 |
ZIONP
|
2020-09-28
| 24.459999 | 24.488501 | 24.459999 | 24.48 | 577 | 18.656466 |
ZIONP
|
2020-09-29
| 24.146999 | 24.75 | 24.09 | 24.6388 | 5,809 | 18.777493 |
ZIONP
|
2020-09-30
| 24.950001 | 24.950001 | 24.719999 | 24.719999 | 869 | 18.839375 |
ZIONP
|
2020-10-01
| 24.851801 | 24.851801 | 24.52 | 24.52 | 1,865 | 18.686958 |
ZIONP
|
2020-10-02
| 24.719999 | 24.719999 | 24.719999 | 24.719999 | 434 | 18.839375 |
ZIONP
|
2020-10-05
| 24.940001 | 24.940001 | 24.844801 | 24.93 | 1,426 | 18.99942 |
ZIONP
|
2020-10-06
| 24.940001 | 24.940001 | 24.5 | 24.870001 | 3,400 | 18.953693 |
ZIONP
|
2020-10-07
| 24.8915 | 24.940001 | 24.700001 | 24.700001 | 3,236 | 18.824135 |
ZIONP
|
2020-10-08
| 24.6 | 24.91 | 24.6 | 24.73 | 819 | 18.847 |
ZIONP
|
2020-10-09
| 24.719801 | 24.719801 | 24.309999 | 24.3286 | 1,566 | 18.541082 |
ZIONP
|
2020-10-12
| 24.33 | 24.940001 | 24.290001 | 24.290001 | 4,687 | 18.511669 |
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.