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
|
2020-10-13
| 24.52 | 24.889999 | 24.52 | 24.879999 | 1,375 | 18.961315 |
ZIONP
|
2020-10-14
| 24.34 | 24.59 | 24.32 | 24.537901 | 3,136 | 18.700594 |
ZIONP
|
2020-10-15
| 24.41 | 24.709999 | 24.41 | 24.692101 | 3,234 | 18.818113 |
ZIONP
|
2020-10-16
| 24.692101 | 24.692101 | 24.692101 | 24.692101 | 0 | 18.818113 |
ZIONP
|
2020-10-19
| 24.700001 | 24.700001 | 24.5905 | 24.690001 | 1,741 | 18.816513 |
ZIONP
|
2020-10-20
| 24.5326 | 24.5401 | 24.5326 | 24.5401 | 694 | 18.702271 |
ZIONP
|
2020-10-21
| 24.549999 | 24.549999 | 24.5 | 24.514999 | 1,181 | 18.683142 |
ZIONP
|
2020-10-22
| 24.5 | 24.5 | 24.41 | 24.41 | 4,272 | 18.603119 |
ZIONP
|
2020-10-23
| 24.665001 | 24.7565 | 24.5 | 24.5 | 748 | 18.671711 |
ZIONP
|
2020-10-26
| 24.732401 | 24.7582 | 24.732401 | 24.747999 | 717 | 18.860718 |
ZIONP
|
2020-10-27
| 24.747999 | 24.747999 | 24.747999 | 24.747999 | 0 | 18.860718 |
ZIONP
|
2020-10-28
| 24.74 | 24.940001 | 24.504999 | 24.940001 | 6,128 | 19.00704 |
ZIONP
|
2020-10-29
| 24.3601 | 24.629999 | 24.3601 | 24.629999 | 1,280 | 18.770784 |
ZIONP
|
2020-10-30
| 24.889999 | 24.940001 | 24.889999 | 24.940001 | 1,000 | 19.00704 |
ZIONP
|
2020-11-02
| 24.7418 | 24.915001 | 24.5924 | 24.5924 | 4,304 | 18.742126 |
ZIONP
|
2020-11-03
| 24.4 | 24.9 | 24.4 | 24.68 | 651 | 18.808887 |
ZIONP
|
2020-11-04
| 24.530001 | 24.950001 | 24.530001 | 24.950001 | 5,725 | 19.014658 |
ZIONP
|
2020-11-05
| 24.674999 | 24.8316 | 24.674999 | 24.7076 | 469 | 18.829927 |
ZIONP
|
2020-11-06
| 24.492201 | 25 | 24.440001 | 24.440001 | 780 | 18.625986 |
ZIONP
|
2020-11-09
| 25 | 25 | 24.75 | 25 | 4,173 | 19.052767 |
ZIONP
|
2020-11-10
| 25.1 | 25.1 | 24.6486 | 25.01 | 2,222 | 19.06039 |
ZIONP
|
2020-11-11
| 25 | 25 | 24.610001 | 24.754999 | 5,126 | 18.866047 |
ZIONP
|
2020-11-12
| 24.75 | 24.969999 | 24.639999 | 24.639999 | 4,908 | 18.778404 |
ZIONP
|
2020-11-13
| 24.65 | 25.09 | 24.620001 | 24.75 | 3,800 | 18.862236 |
ZIONP
|
2020-11-16
| 24.76 | 25.059999 | 24.639999 | 24.875 | 3,698 | 18.957504 |
ZIONP
|
2020-11-17
| 24.780001 | 24.780001 | 24.780001 | 24.780001 | 1,209 | 18.885098 |
ZIONP
|
2020-11-18
| 24.889999 | 24.889999 | 24.790001 | 24.790001 | 3,332 | 18.892721 |
ZIONP
|
2020-11-19
| 24.889999 | 24.959999 | 24.77 | 24.77 | 920 | 18.877481 |
ZIONP
|
2020-11-20
| 24.844999 | 24.844999 | 24.790001 | 24.790001 | 1,352 | 18.892721 |
ZIONP
|
2020-11-23
| 24.98 | 24.99 | 24.969999 | 24.99 | 505 | 19.045145 |
ZIONP
|
2020-11-24
| 24.959999 | 24.959999 | 24.799999 | 24.85 | 3,562 | 18.938452 |
ZIONP
|
2020-11-25
| 24.799999 | 24.85 | 24.75 | 24.809999 | 1,985 | 18.907969 |
ZIONP
|
2020-11-27
| 24.85 | 24.969999 | 24.85 | 24.969999 | 574 | 19.0299 |
ZIONP
|
2020-11-30
| 24.59 | 24.719999 | 24.379999 | 24.719999 | 1,679 | 19.032042 |
ZIONP
|
2020-12-01
| 24.4 | 24.610001 | 24.4 | 24.6 | 1,857 | 18.93965 |
ZIONP
|
2020-12-02
| 24.656 | 24.67 | 24.656 | 24.67 | 2,365 | 18.993544 |
ZIONP
|
2020-12-03
| 24.440001 | 24.780001 | 24.41 | 24.57 | 3,510 | 18.916555 |
ZIONP
|
2020-12-04
| 24.59 | 24.59 | 24.514999 | 24.514999 | 2,281 | 18.87421 |
ZIONP
|
2020-12-07
| 24.77 | 24.77 | 24.6 | 24.6 | 1,980 | 18.93965 |
ZIONP
|
2020-12-08
| 24.780001 | 24.785 | 24.700001 | 24.745001 | 1,300 | 19.051292 |
ZIONP
|
2020-12-09
| 24.77 | 24.969999 | 24.58 | 24.700001 | 4,060 | 19.016645 |
ZIONP
|
2020-12-10
| 24.709999 | 24.959999 | 24.709999 | 24.84 | 1,691 | 19.124432 |
ZIONP
|
2020-12-11
| 24.802401 | 24.969999 | 24.785 | 24.969999 | 1,005 | 19.224512 |
ZIONP
|
2020-12-14
| 24.959999 | 24.969999 | 24.709999 | 24.809999 | 3,874 | 19.101334 |
ZIONP
|
2020-12-15
| 24.93 | 24.93 | 24.754999 | 24.799999 | 972 | 19.093634 |
ZIONP
|
2020-12-16
| 24.719999 | 24.93 | 24.709999 | 24.709999 | 5,347 | 19.024343 |
ZIONP
|
2020-12-17
| 24.844999 | 24.939899 | 24.844999 | 24.91 | 2,186 | 19.178326 |
ZIONP
|
2020-12-18
| 24.844999 | 24.9 | 24.790001 | 24.8678 | 3,152 | 19.14583 |
ZIONP
|
2020-12-21
| 24.799999 | 24.855 | 24.75 | 24.809999 | 3,377 | 19.101334 |
ZIONP
|
2020-12-22
| 24.8937 | 24.989901 | 24.8937 | 24.959999 | 4,280 | 19.216816 |
ZIONP
|
2020-12-23
| 24.99 | 25 | 24.822001 | 25 | 4,594 | 19.247614 |
ZIONP
|
2020-12-24
| 25 | 25 | 25 | 25 | 0 | 19.247614 |
ZIONP
|
2020-12-28
| 24.83 | 24.91 | 24.82 | 24.82 | 1,072 | 19.109034 |
ZIONP
|
2020-12-29
| 24.905001 | 25 | 24.9 | 25 | 2,964 | 19.247614 |
ZIONP
|
2020-12-30
| 24.91 | 25 | 24.83 | 24.9 | 1,633 | 19.170628 |
ZIONP
|
2020-12-31
| 24.953199 | 24.98 | 24.953199 | 24.98 | 864 | 19.23222 |
ZIONP
|
2021-01-04
| 24.875 | 25 | 24.85 | 24.930099 | 9,132 | 19.193798 |
ZIONP
|
2021-01-05
| 25 | 25 | 24.93 | 24.950001 | 2,460 | 19.209118 |
ZIONP
|
2021-01-06
| 24.889 | 25.040001 | 24.844999 | 24.844999 | 2,628 | 19.128277 |
ZIONP
|
2021-01-07
| 24.82 | 24.85 | 24.82 | 24.82 | 1,583 | 19.109034 |
ZIONP
|
2021-01-08
| 24.709999 | 25.01 | 24.700001 | 24.870001 | 1,675 | 19.147528 |
ZIONP
|
2021-01-11
| 24.84 | 24.84 | 24.84 | 24.84 | 108 | 19.124432 |
ZIONP
|
2021-01-12
| 24.82 | 24.950001 | 24.82 | 24.950001 | 773 | 19.209118 |
ZIONP
|
2021-01-13
| 24.9508 | 24.999901 | 24.950001 | 24.950001 | 796 | 19.209118 |
ZIONP
|
2021-01-14
| 24.959999 | 25.129999 | 24.709999 | 24.709999 | 6,412 | 19.024343 |
ZIONP
|
2021-01-15
| 24.985001 | 24.985001 | 24.8801 | 24.8801 | 500 | 19.155304 |
ZIONP
|
2021-01-19
| 24.9998 | 25 | 24.76 | 24.77 | 3,945 | 19.070538 |
ZIONP
|
2021-01-20
| 24.879999 | 24.879999 | 24.799999 | 24.799999 | 307 | 19.093634 |
ZIONP
|
2021-01-21
| 24.790001 | 24.809999 | 24.790001 | 24.809999 | 489 | 19.101334 |
ZIONP
|
2021-01-22
| 24.99 | 25.049999 | 24.92 | 24.940001 | 4,620 | 19.201418 |
ZIONP
|
2021-01-25
| 24.870001 | 24.945 | 24.870001 | 24.8939 | 2,131 | 19.165924 |
ZIONP
|
2021-01-26
| 24.99 | 24.99 | 24.9 | 24.945 | 1,580 | 19.205273 |
ZIONP
|
2021-01-27
| 24.913099 | 24.9396 | 24.799999 | 24.799999 | 2,278 | 19.093634 |
ZIONP
|
2021-01-28
| 24.912001 | 24.912001 | 24.9 | 24.9004 | 353 | 19.170933 |
ZIONP
|
2021-01-29
| 24.799999 | 24.889999 | 24.780001 | 24.889999 | 1,429 | 19.162926 |
ZIONP
|
2021-02-01
| 24.989901 | 24.99 | 24.91 | 24.91 | 1,750 | 19.178326 |
ZIONP
|
2021-02-02
| 24.9 | 25.094299 | 24.9 | 24.988501 | 4,478 | 19.238764 |
ZIONP
|
2021-02-03
| 25.030001 | 25.030001 | 24.9107 | 24.955 | 3,218 | 19.212969 |
ZIONP
|
2021-02-04
| 25.08 | 25.08 | 25 | 25 | 803 | 19.247614 |
ZIONP
|
2021-02-05
| 25.0756 | 25.200001 | 24.959999 | 25.190001 | 3,852 | 19.393898 |
ZIONP
|
2021-02-08
| 25.190001 | 25.190001 | 25.024 | 25.024 | 1,396 | 19.266094 |
ZIONP
|
2021-02-09
| 25.1 | 25.134899 | 25.1 | 25.129999 | 2,183 | 19.347706 |
ZIONP
|
2021-02-10
| 25.129999 | 25.129999 | 25 | 25.030001 | 3,308 | 19.27071 |
ZIONP
|
2021-02-11
| 25.040001 | 25.040001 | 25.040001 | 25.040001 | 101 | 19.278412 |
ZIONP
|
2021-02-12
| 25.01 | 25.1 | 24.84 | 24.870001 | 10,258 | 19.147528 |
ZIONP
|
2021-02-16
| 24.950001 | 25.1 | 24.879999 | 25.09 | 7,562 | 19.316904 |
ZIONP
|
2021-02-17
| 24.84 | 25.1 | 24.809999 | 25.1 | 4,804 | 19.324608 |
ZIONP
|
2021-02-18
| 25.1 | 25.1 | 25.1 | 25.1 | 0 | 19.324608 |
ZIONP
|
2021-02-19
| 25.030001 | 25.1 | 25.000099 | 25.000099 | 1,945 | 19.247692 |
ZIONP
|
2021-02-22
| 25.094999 | 25.094999 | 25.01 | 25.01 | 503 | 19.255316 |
ZIONP
|
2021-02-23
| 25.049999 | 25.049999 | 25 | 25 | 3,288 | 19.247614 |
ZIONP
|
2021-02-24
| 24.83 | 25.0583 | 24.809999 | 25.000999 | 1,855 | 19.248383 |
ZIONP
|
2021-02-25
| 25 | 25.134501 | 25 | 25.0585 | 4,159 | 19.292656 |
ZIONP
|
2021-02-26
| 24.905001 | 25 | 24.559999 | 24.559999 | 6,563 | 19.099403 |
ZIONP
|
2021-03-01
| 25 | 25 | 24.799999 | 24.8325 | 2,468 | 19.311317 |
ZIONP
|
2021-03-02
| 24.92 | 24.92 | 24.674999 | 24.91 | 5,467 | 19.37159 |
ZIONP
|
2021-03-03
| 24.92 | 25.25 | 24.65 | 24.934999 | 3,500 | 19.391029 |
ZIONP
|
2021-03-04
| 24.66 | 25.244499 | 24.66 | 25.110001 | 4,654 | 19.527121 |
ZIONP
|
2021-03-05
| 25.01 | 25.02 | 24.65 | 24.76 | 3,175 | 19.254932 |
ZIONP
|
2021-03-08
| 24.76 | 25.190001 | 24.74 | 24.9 | 10,023 | 19.363813 |
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.