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
|
2021-03-09
| 24.709999 | 24.969999 | 24.67 | 24.969999 | 4,102 | 19.418242 |
ZIONP
|
2021-03-10
| 24.8951 | 24.98 | 24.76 | 24.82 | 9,707 | 19.301598 |
ZIONP
|
2021-03-11
| 24.92 | 24.944 | 24.874001 | 24.879999 | 1,705 | 19.348257 |
ZIONP
|
2021-03-12
| 24.879999 | 24.940001 | 24.76 | 24.940001 | 2,953 | 19.394915 |
ZIONP
|
2021-03-15
| 24.959999 | 25.09 | 24.879999 | 25.09 | 2,450 | 19.511564 |
ZIONP
|
2021-03-16
| 25.0203 | 25.1499 | 24.870001 | 24.990999 | 7,356 | 19.434574 |
ZIONP
|
2021-03-17
| 25.120001 | 25.120001 | 24.990999 | 25.120001 | 3,456 | 19.534897 |
ZIONP
|
2021-03-18
| 24.99 | 25.1369 | 24.8311 | 24.997499 | 3,137 | 19.439631 |
ZIONP
|
2021-03-19
| 24.98 | 24.98 | 24.959999 | 24.959999 | 1,013 | 19.410467 |
ZIONP
|
2021-03-22
| 24.934999 | 25.1381 | 24.83 | 25.08 | 8,151 | 19.503786 |
ZIONP
|
2021-03-23
| 25.08 | 25.09 | 24.915199 | 24.9277 | 4,442 | 19.385349 |
ZIONP
|
2021-03-24
| 25.076799 | 25.18 | 24.930099 | 25.073 | 455 | 19.498346 |
ZIONP
|
2021-03-25
| 25.200001 | 25.200001 | 24.92 | 25.129999 | 1,415 | 19.542675 |
ZIONP
|
2021-03-26
| 24.950001 | 25.18 | 24.879999 | 25.18 | 1,460 | 19.581554 |
ZIONP
|
2021-03-29
| 25.294201 | 25.294201 | 25.0585 | 25.190001 | 498 | 19.589333 |
ZIONP
|
2021-03-30
| 25.440001 | 25.449301 | 24.889999 | 25.190001 | 3,370 | 19.589333 |
ZIONP
|
2021-03-31
| 25.126699 | 25.126699 | 24.969999 | 25.041 | 2,475 | 19.473461 |
ZIONP
|
2021-04-01
| 25.299999 | 25.299999 | 25.299999 | 25.299999 | 786 | 19.674873 |
ZIONP
|
2021-04-05
| 25 | 25.049999 | 24.91 | 24.989799 | 2,681 | 19.433643 |
ZIONP
|
2021-04-06
| 25.1339 | 25.15 | 24.940001 | 25.1 | 1,697 | 19.519344 |
ZIONP
|
2021-04-07
| 24.913799 | 24.913799 | 24.913799 | 24.913799 | 200 | 19.37454 |
ZIONP
|
2021-04-08
| 25.268999 | 25.268999 | 25.098499 | 25.098499 | 2,520 | 19.518177 |
ZIONP
|
2021-04-09
| 25.02 | 25.02 | 25.02 | 25.02 | 201 | 19.457132 |
ZIONP
|
2021-04-12
| 25.24 | 25.24 | 25.24 | 25.24 | 536 | 19.628214 |
ZIONP
|
2021-04-13
| 25.219999 | 25.219999 | 25.087 | 25.190001 | 3,410 | 19.589333 |
ZIONP
|
2021-04-14
| 25.25 | 25.25 | 25.049999 | 25.174999 | 3,936 | 19.577665 |
ZIONP
|
2021-04-15
| 25.225 | 25.225 | 25.174999 | 25.174999 | 856 | 19.577665 |
ZIONP
|
2021-04-16
| 25.0734 | 25.0734 | 25.0525 | 25.0525 | 1,319 | 19.482407 |
ZIONP
|
2021-04-19
| 25.0728 | 25.0728 | 25.0501 | 25.059999 | 775 | 19.488232 |
ZIONP
|
2021-04-20
| 25.059999 | 25.17 | 25 | 25.17 | 3,798 | 19.57378 |
ZIONP
|
2021-04-21
| 25.059999 | 25.15 | 25.059999 | 25.110001 | 1,500 | 19.527121 |
ZIONP
|
2021-04-22
| 25.228001 | 25.25 | 25.07 | 25.18 | 1,853 | 19.581554 |
ZIONP
|
2021-04-23
| 25.2757 | 25.2757 | 25.059999 | 25.1 | 1,871 | 19.519344 |
ZIONP
|
2021-04-26
| 25.145 | 25.2248 | 25.110001 | 25.18 | 2,443 | 19.581554 |
ZIONP
|
2021-04-27
| 25.25 | 25.25 | 25.08 | 25.08 | 1,167 | 19.503786 |
ZIONP
|
2021-04-28
| 25.120001 | 25.120001 | 25.120001 | 25.120001 | 1,503 | 19.534897 |
ZIONP
|
2021-04-29
| 25.059999 | 25.193001 | 25.059999 | 25.059999 | 5,904 | 19.488232 |
ZIONP
|
2021-04-30
| 25.059999 | 25.157301 | 25.049999 | 25.157301 | 3,277 | 19.563904 |
ZIONP
|
2021-05-03
| 25.000099 | 25.15 | 25.000099 | 25.15 | 1,792 | 19.558229 |
ZIONP
|
2021-05-04
| 25.049999 | 25.15 | 25.040001 | 25.139999 | 2,281 | 19.550447 |
ZIONP
|
2021-05-05
| 25.1 | 25.139999 | 25.059999 | 25.059999 | 5,154 | 19.488232 |
ZIONP
|
2021-05-06
| 25.139999 | 25.15 | 25.09 | 25.15 | 947 | 19.558229 |
ZIONP
|
2021-05-07
| 25.16 | 25.183001 | 25.15 | 25.17 | 3,923 | 19.57378 |
ZIONP
|
2021-05-10
| 25.16 | 25.16 | 25.110001 | 25.1101 | 2,005 | 19.527197 |
ZIONP
|
2021-05-11
| 25.1 | 25.48 | 25.1 | 25.1 | 2,100 | 19.519344 |
ZIONP
|
2021-05-12
| 25.1 | 25.433599 | 25.1 | 25.433599 | 2,050 | 19.778769 |
ZIONP
|
2021-05-13
| 25.42 | 25.42 | 24.83 | 25.225 | 6,263 | 19.61655 |
ZIONP
|
2021-05-14
| 24.934799 | 25.200001 | 24.934799 | 25.1 | 1,602 | 19.519344 |
ZIONP
|
2021-05-17
| 25.125 | 25.299999 | 25.125 | 25.299999 | 1,700 | 19.674873 |
ZIONP
|
2021-05-18
| 25.133499 | 25.133499 | 25.133499 | 25.133499 | 674 | 19.545393 |
ZIONP
|
2021-05-19
| 25.133499 | 25.133499 | 25.133499 | 25.133499 | 0 | 19.545393 |
ZIONP
|
2021-05-20
| 25.0396 | 25.195 | 24.950001 | 25.011999 | 2,550 | 19.450905 |
ZIONP
|
2021-05-21
| 25.01 | 25.01 | 25.01 | 25.01 | 201 | 19.449354 |
ZIONP
|
2021-05-24
| 25.1 | 25.1 | 25 | 25.059999 | 8,257 | 19.488232 |
ZIONP
|
2021-05-25
| 25.059999 | 25.2372 | 24.940001 | 25.02 | 6,976 | 19.457132 |
ZIONP
|
2021-05-26
| 25.040001 | 25.070999 | 25 | 25 | 2,293 | 19.441576 |
ZIONP
|
2021-05-27
| 25.172199 | 25.172199 | 25.01 | 25.01 | 2,066 | 19.449354 |
ZIONP
|
2021-05-28
| 24.860001 | 24.9841 | 24.83 | 24.83 | 3,965 | 19.508722 |
ZIONP
|
2021-06-01
| 24.85 | 24.955 | 24.83 | 24.9335 | 6,495 | 19.590038 |
ZIONP
|
2021-06-02
| 25 | 25.040001 | 24.92 | 25 | 5,991 | 19.642286 |
ZIONP
|
2021-06-03
| 25 | 25.1 | 25 | 25.049999 | 3,717 | 19.681568 |
ZIONP
|
2021-06-04
| 25.1 | 25.18 | 25.02 | 25.030001 | 3,700 | 19.665852 |
ZIONP
|
2021-06-07
| 25.030001 | 25.030001 | 25.030001 | 25.030001 | 0 | 19.665852 |
ZIONP
|
2021-06-08
| 25 | 25.155001 | 25 | 25.155001 | 235 | 19.764065 |
ZIONP
|
2021-06-09
| 25.129999 | 25.16 | 25.129999 | 25.1497 | 505 | 19.759903 |
ZIONP
|
2021-06-10
| 25.1497 | 25.1497 | 25.1497 | 25.1497 | 0 | 19.759903 |
ZIONP
|
2021-06-11
| 25.159 | 25.159 | 25.15 | 25.15 | 325 | 19.760139 |
ZIONP
|
2021-06-14
| 25.15 | 25.34 | 25.15 | 25.34 | 2,006 | 19.909418 |
ZIONP
|
2021-06-15
| 25.34 | 25.4995 | 25.195 | 25.450001 | 21,768 | 19.995846 |
ZIONP
|
2021-06-16
| 25.450001 | 25.450001 | 25.299999 | 25.450001 | 3,436 | 19.995846 |
ZIONP
|
2021-06-17
| 25.48 | 25.5 | 25.35 | 25.370001 | 1,385 | 19.932987 |
ZIONP
|
2021-06-18
| 25.4 | 25.68 | 25.4 | 25.540001 | 10,493 | 20.066557 |
ZIONP
|
2021-06-21
| 25.65 | 30 | 25.344 | 25.85 | 10,239 | 20.310122 |
ZIONP
|
2021-06-22
| 27.8855 | 27.8855 | 25.879999 | 26.85 | 6,453 | 21.095814 |
ZIONP
|
2021-06-23
| 26.1 | 26.35 | 25.7001 | 26.35 | 1,958 | 20.702967 |
ZIONP
|
2021-06-24
| 26.209999 | 26.334999 | 26.040001 | 26.1 | 9,261 | 20.506546 |
ZIONP
|
2021-06-25
| 25.870001 | 26.01 | 25.870001 | 25.870001 | 4,178 | 20.325836 |
ZIONP
|
2021-06-28
| 25.620001 | 25.620001 | 25.591499 | 25.620001 | 1,636 | 20.12941 |
ZIONP
|
2021-06-29
| 25.59 | 25.865 | 25.58 | 25.58 | 2,264 | 20.09798 |
ZIONP
|
2021-06-30
| 25.719999 | 25.75 | 25.665001 | 25.75 | 2,000 | 20.231548 |
ZIONP
|
2021-07-01
| 25.43 | 25.462 | 25.43 | 25.462 | 899 | 20.005276 |
ZIONP
|
2021-07-02
| 25.462 | 25.462 | 25.462 | 25.462 | 0 | 20.005276 |
ZIONP
|
2021-07-06
| 25.719999 | 25.719999 | 25.6567 | 25.6567 | 633 | 20.158247 |
ZIONP
|
2021-07-07
| 25.3561 | 25.4 | 25.3561 | 25.4 | 397 | 19.956558 |
ZIONP
|
2021-07-08
| 25.4 | 25.4 | 25.4 | 25.4 | 0 | 19.956558 |
ZIONP
|
2021-07-09
| 25.455 | 25.455 | 25.455 | 25.455 | 418 | 19.999775 |
ZIONP
|
2021-07-12
| 25.524 | 25.524 | 25.42 | 25.469999 | 6,772 | 20.011559 |
ZIONP
|
2021-07-13
| 25.469999 | 25.469999 | 25.469999 | 25.469999 | 0 | 20.011559 |
ZIONP
|
2021-07-14
| 25.389999 | 25.389999 | 25.360001 | 25.3601 | 2,195 | 19.925211 |
ZIONP
|
2021-07-15
| 25.3601 | 25.3601 | 25.3601 | 25.3601 | 0 | 19.925211 |
ZIONP
|
2021-07-16
| 25.360001 | 25.48 | 25.360001 | 25.361401 | 1,772 | 19.926231 |
ZIONP
|
2021-07-19
| 25.09 | 25.25 | 25.040001 | 25.24 | 7,179 | 19.830847 |
ZIONP
|
2021-07-20
| 25.1 | 25.215 | 25.1 | 25.215 | 6,996 | 19.811209 |
ZIONP
|
2021-07-21
| 25.485901 | 25.485901 | 25.485901 | 25.485901 | 501 | 20.02405 |
ZIONP
|
2021-07-22
| 25.209999 | 25.290001 | 25.209999 | 25.290001 | 442 | 19.870134 |
ZIONP
|
2021-07-23
| 25.1 | 25.2108 | 25.1 | 25.200001 | 856 | 19.799423 |
ZIONP
|
2021-07-26
| 25.469999 | 25.469999 | 25.07 | 25.09 | 1,920 | 19.712996 |
ZIONP
|
2021-07-27
| 25.09 | 25.09 | 25.09 | 25.09 | 0 | 19.712996 |
ZIONP
|
2021-07-28
| 25.110001 | 25.120001 | 25.110001 | 25.110001 | 509 | 19.728714 |
ZIONP
|
2021-07-29
| 25.200001 | 25.25 | 25.110001 | 25.120001 | 1,752 | 19.736568 |
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.