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
|
2021-12-21
| 24.920099 | 24.9823 | 24.92 | 24.9823 | 2,726 | 20.030146 |
ZIONP
|
2021-12-22
| 25.0203 | 25.0203 | 25.0203 | 25.0203 | 502 | 20.060612 |
ZIONP
|
2021-12-23
| 25.1024 | 25.1024 | 25 | 25 | 1,301 | 20.04434 |
ZIONP
|
2021-12-27
| 25.030001 | 25.059999 | 24.92 | 25.049999 | 2,163 | 20.084425 |
ZIONP
|
2021-12-28
| 24.9403 | 24.99 | 24.9403 | 24.99 | 513 | 20.03632 |
ZIONP
|
2021-12-29
| 24.9401 | 24.9401 | 24.9401 | 24.9401 | 405 | 19.996311 |
ZIONP
|
2021-12-30
| 24.98 | 25.1546 | 24.959999 | 25 | 875 | 20.04434 |
ZIONP
|
2021-12-31
| 25.15 | 25.190001 | 25.1455 | 25.1455 | 398 | 20.160992 |
ZIONP
|
2022-01-03
| 25.1455 | 25.1455 | 25.1455 | 25.1455 | 0 | 20.160992 |
ZIONP
|
2022-01-04
| 25.01 | 25.1 | 25.01 | 25.01 | 2,236 | 20.052359 |
ZIONP
|
2022-01-05
| 25.139999 | 25.18 | 25 | 25.01 | 5,150 | 20.052359 |
ZIONP
|
2022-01-06
| 25.063601 | 25.070101 | 25.063601 | 25.070101 | 3,061 | 20.100544 |
ZIONP
|
2022-01-07
| 25.070101 | 25.070101 | 25.070101 | 25.070101 | 0 | 20.100544 |
ZIONP
|
2022-01-10
| 25.07 | 25.225201 | 25.07 | 25.225201 | 1,141 | 20.224897 |
ZIONP
|
2022-01-11
| 25.225201 | 25.225201 | 25.225201 | 25.225201 | 0 | 20.224897 |
ZIONP
|
2022-01-12
| 25.17 | 25.42 | 25.08 | 25.318899 | 5,800 | 20.300022 |
ZIONP
|
2022-01-13
| 25.207001 | 25.35 | 25.207001 | 25.35 | 2,856 | 20.324959 |
ZIONP
|
2022-01-14
| 25.200001 | 25.200001 | 24.92 | 24.959999 | 25,678 | 20.012264 |
ZIONP
|
2022-01-18
| 24.91 | 25.059999 | 24.91 | 24.99 | 1,027 | 20.03632 |
ZIONP
|
2022-01-19
| 24.969999 | 24.98 | 24.860001 | 24.860001 | 3,307 | 19.932091 |
ZIONP
|
2022-01-20
| 25.058399 | 25.1152 | 24.809999 | 24.809999 | 6,223 | 19.892002 |
ZIONP
|
2022-01-21
| 24.83 | 24.9856 | 24.760099 | 24.760099 | 2,484 | 19.851994 |
ZIONP
|
2022-01-24
| 24.75 | 24.75 | 24.35 | 24.58 | 10,230 | 19.707592 |
ZIONP
|
2022-01-25
| 24.58 | 24.58 | 24.58 | 24.58 | 0 | 19.707592 |
ZIONP
|
2022-01-26
| 24.549999 | 24.58 | 24.43 | 24.43 | 2,793 | 19.587328 |
ZIONP
|
2022-01-27
| 24.4676 | 24.66 | 24.299999 | 24.340099 | 4,250 | 19.515247 |
ZIONP
|
2022-01-28
| 22.5 | 24.18 | 22.5 | 24.18 | 6,229 | 19.386887 |
ZIONP
|
2022-01-31
| 23.879999 | 23.9799 | 23.388399 | 23.959999 | 2,895 | 19.210493 |
ZIONP
|
2022-02-01
| 24 | 24 | 23.8302 | 23.957399 | 1,118 | 19.208406 |
ZIONP
|
2022-02-02
| 23.847 | 23.99 | 23.67 | 23.85 | 3,092 | 19.122295 |
ZIONP
|
2022-02-03
| 23.769699 | 23.7999 | 23.65 | 23.7999 | 1,073 | 19.082127 |
ZIONP
|
2022-02-04
| 23.65 | 23.68 | 23.5376 | 23.66 | 709 | 18.969959 |
ZIONP
|
2022-02-07
| 23.52 | 23.52 | 23.26 | 23.360001 | 1,622 | 18.729431 |
ZIONP
|
2022-02-08
| 22.745001 | 23.139999 | 22.3661 | 22.7899 | 11,779 | 18.272337 |
ZIONP
|
2022-02-09
| 23.1717 | 23.6905 | 22.799999 | 23.6905 | 4,641 | 18.994417 |
ZIONP
|
2022-02-10
| 22.897699 | 23.68 | 22.75 | 22.9111 | 3,523 | 18.369511 |
ZIONP
|
2022-02-11
| 23.049999 | 23.049999 | 22.799999 | 22.9611 | 5,032 | 18.409605 |
ZIONP
|
2022-02-14
| 22.51 | 23.199301 | 22.299999 | 22.673901 | 2,941 | 18.179333 |
ZIONP
|
2022-02-15
| 22.610001 | 23.209999 | 22.320101 | 22.42 | 3,844 | 17.975761 |
ZIONP
|
2022-02-16
| 22.5 | 23.811399 | 22.4 | 22.557501 | 6,116 | 18.086006 |
ZIONP
|
2022-02-17
| 23 | 23.495001 | 23 | 23 | 2,037 | 18.44079 |
ZIONP
|
2022-02-18
| 23 | 23.000099 | 23 | 23 | 930 | 18.44079 |
ZIONP
|
2022-02-22
| 23.25 | 23.25 | 22.540001 | 22.98 | 1,830 | 18.424755 |
ZIONP
|
2022-02-23
| 23.287399 | 23.287399 | 23.287399 | 23.287399 | 605 | 18.671221 |
ZIONP
|
2022-02-24
| 22.34 | 22.34 | 21.0326 | 22 | 13,231 | 17.639015 |
ZIONP
|
2022-02-25
| 22.172001 | 22.540001 | 22.172001 | 22.4277 | 2,533 | 17.981939 |
ZIONP
|
2022-02-28
| 22.290001 | 23.540001 | 22.219 | 23.540001 | 1,933 | 19.086504 |
ZIONP
|
2022-03-01
| 22.549999 | 22.952499 | 22.1 | 22.17 | 2,029 | 17.975693 |
ZIONP
|
2022-03-02
| 22.5 | 22.700001 | 22.129999 | 22.700001 | 8,970 | 18.405424 |
ZIONP
|
2022-03-03
| 22.3967 | 22.4 | 22.23 | 22.299999 | 4,211 | 18.0811 |
ZIONP
|
2022-03-04
| 22.24 | 22.24 | 22.000099 | 22.000099 | 3,137 | 17.837934 |
ZIONP
|
2022-03-07
| 22.01 | 22.01 | 21.799999 | 21.799999 | 2,455 | 17.675692 |
ZIONP
|
2022-03-08
| 21.5439 | 21.745001 | 21.5 | 21.73 | 3,087 | 17.618935 |
ZIONP
|
2022-03-09
| 21.58 | 21.77 | 21.58 | 21.77 | 702 | 17.651369 |
ZIONP
|
2022-03-10
| 21.610001 | 21.909901 | 21.376499 | 21.376499 | 2,971 | 17.332315 |
ZIONP
|
2022-03-11
| 21.5411 | 21.8034 | 21.5411 | 21.7054 | 1,367 | 17.598986 |
ZIONP
|
2022-03-14
| 21.43 | 21.465 | 20.75 | 21.318899 | 3,076 | 17.285612 |
ZIONP
|
2022-03-15
| 21.459999 | 21.459999 | 20.430099 | 21.26 | 8,180 | 17.237852 |
ZIONP
|
2022-03-16
| 21.629999 | 21.629999 | 20.9 | 21.049999 | 5,649 | 17.067581 |
ZIONP
|
2022-03-17
| 21.2376 | 21.7299 | 21.049999 | 21.086 | 3,507 | 17.096773 |
ZIONP
|
2022-03-18
| 21.129999 | 21.4 | 21.129999 | 21.32 | 1,801 | 17.286501 |
ZIONP
|
2022-03-21
| 21.3444 | 21.482401 | 21 | 21 | 6,786 | 17.02704 |
ZIONP
|
2022-03-22
| 21.24 | 21.24 | 20.68 | 20.8605 | 7,502 | 16.913933 |
ZIONP
|
2022-03-23
| 21.139999 | 21.139999 | 21.02 | 21.1 | 1,607 | 17.108126 |
ZIONP
|
2022-03-24
| 21.058201 | 21.139999 | 20.950001 | 20.950001 | 6,273 | 16.986506 |
ZIONP
|
2022-03-25
| 21.3999 | 21.3999 | 20.639999 | 20.944201 | 4,100 | 16.981804 |
ZIONP
|
2022-03-28
| 21.030001 | 21.030001 | 20.5 | 20.709999 | 3,454 | 16.791906 |
ZIONP
|
2022-03-29
| 20.610001 | 21.3599 | 20.610001 | 20.940001 | 3,185 | 16.978394 |
ZIONP
|
2022-03-30
| 20.82 | 20.9 | 20.82 | 20.9 | 1,351 | 16.945959 |
ZIONP
|
2022-03-31
| 21.3351 | 21.3351 | 20.85 | 21.24 | 2,202 | 17.221638 |
ZIONP
|
2022-04-01
| 21.190001 | 21.190001 | 21.035 | 21.139999 | 2,372 | 17.14056 |
ZIONP
|
2022-04-04
| 21.015301 | 21.23 | 20.83 | 21.0441 | 7,367 | 17.062801 |
ZIONP
|
2022-04-05
| 20.85 | 21.090599 | 20.5 | 20.75 | 7,585 | 16.824337 |
ZIONP
|
2022-04-06
| 20.32 | 20.32 | 20.110001 | 20.280001 | 9,853 | 16.443256 |
ZIONP
|
2022-04-07
| 20.280001 | 20.4 | 20.190001 | 20.4 | 6,006 | 16.540556 |
ZIONP
|
2022-04-08
| 20.475 | 20.6 | 20.26 | 20.477699 | 1,820 | 16.603556 |
ZIONP
|
2022-04-11
| 20.459999 | 20.459999 | 20.200001 | 20.417999 | 3,522 | 16.555149 |
ZIONP
|
2022-04-12
| 20.0492 | 20.549999 | 20 | 20.200001 | 5,598 | 16.378393 |
ZIONP
|
2022-04-13
| 20.0294 | 20.572201 | 20.0103 | 20.280001 | 6,610 | 16.443256 |
ZIONP
|
2022-04-14
| 20.200001 | 20.200001 | 20.15 | 20.15 | 1,173 | 16.337851 |
ZIONP
|
2022-04-18
| 20.466101 | 20.531099 | 20.049999 | 20.299999 | 11,326 | 16.459475 |
ZIONP
|
2022-04-19
| 20.299999 | 20.329901 | 20.0501 | 20.0501 | 10,213 | 16.256851 |
ZIONP
|
2022-04-20
| 20.219999 | 20.219999 | 20.17 | 20.219999 | 1,899 | 16.394609 |
ZIONP
|
2022-04-21
| 20.07 | 20.628099 | 20.059 | 20.059 | 2,114 | 16.264069 |
ZIONP
|
2022-04-22
| 20.5576 | 20.5576 | 19.950001 | 19.950001 | 1,334 | 16.175692 |
ZIONP
|
2022-04-25
| 20.273399 | 20.309999 | 20.273399 | 20.309999 | 1,202 | 16.467583 |
ZIONP
|
2022-04-26
| 20.23 | 20.23 | 20.050699 | 20.050699 | 1,033 | 16.257338 |
ZIONP
|
2022-04-27
| 20.221399 | 20.221399 | 20.221399 | 20.221399 | 470 | 16.395742 |
ZIONP
|
2022-04-28
| 20.07 | 20.07 | 20.0508 | 20.0508 | 2,914 | 16.257421 |
ZIONP
|
2022-04-29
| 20.116199 | 20.116199 | 19.981001 | 19.981001 | 540 | 16.200823 |
ZIONP
|
2022-05-02
| 20.040001 | 20.040001 | 19.66 | 19.84 | 14,110 | 16.086504 |
ZIONP
|
2022-05-03
| 20.049999 | 20.049999 | 19.870001 | 19.870001 | 353 | 16.110826 |
ZIONP
|
2022-05-04
| 19.719999 | 20.139999 | 19.620001 | 19.85 | 6,679 | 16.094608 |
ZIONP
|
2022-05-05
| 19.988701 | 19.988701 | 19.709999 | 19.879999 | 4,747 | 16.118935 |
ZIONP
|
2022-05-06
| 20.040001 | 20.07 | 19.719999 | 20 | 4,716 | 16.21623 |
ZIONP
|
2022-05-09
| 19.659901 | 19.719999 | 19.42 | 19.719999 | 1,713 | 15.989205 |
ZIONP
|
2022-05-10
| 19.67 | 19.67 | 19.610001 | 19.67 | 2,636 | 15.948661 |
ZIONP
|
2022-05-11
| 19.6 | 20.15 | 19.6 | 19.65 | 4,108 | 15.932446 |
ZIONP
|
2022-05-12
| 19.65 | 19.65 | 19.65 | 19.65 | 0 | 15.932446 |
ZIONP
|
2022-05-13
| 20.1147 | 20.1147 | 20.1147 | 20.1147 | 1,002 | 16.309233 |
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.