symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-27 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
|
2024-05-07
| 20.23 | 20.273199 | 19.982901 | 20.15 | 2,794 | 18.620916 |
ZIONP
|
2024-05-08
| 20.24 | 20.299999 | 20.24 | 20.299999 | 3,412 | 18.759529 |
ZIONP
|
2024-05-09
| 20.219999 | 20.2999 | 20.15 | 20.160101 | 3,072 | 18.630249 |
ZIONP
|
2024-05-10
| 20.23 | 20.250099 | 20.07 | 20.25 | 3,612 | 18.713326 |
ZIONP
|
2024-05-13
| 20.275 | 20.52 | 20.236799 | 20.495001 | 5,269 | 18.939735 |
ZIONP
|
2024-05-14
| 20.209999 | 20.58 | 20.2003 | 20.5784 | 8,234 | 19.016806 |
ZIONP
|
2024-05-15
| 20.59 | 20.809999 | 20.59 | 20.809999 | 2,770 | 19.230831 |
ZIONP
|
2024-05-16
| 20.549999 | 20.940001 | 20.549999 | 20.940001 | 4,460 | 19.350965 |
ZIONP
|
2024-05-17
| 20.629999 | 21.1719 | 20.629999 | 21.1719 | 4,306 | 19.565269 |
ZIONP
|
2024-05-20
| 21.299999 | 22.009899 | 21.216 | 21.715 | 6,486 | 20.067154 |
ZIONP
|
2024-05-21
| 22.009899 | 22.009899 | 21.66 | 21.66 | 5,452 | 20.016329 |
ZIONP
|
2024-05-22
| 21.785 | 22.999901 | 21.58 | 22.999901 | 9,385 | 21.254551 |
ZIONP
|
2024-05-23
| 22.5 | 22.5 | 21.6 | 21.906 | 13,012 | 20.24366 |
ZIONP
|
2024-05-24
| 22.168301 | 24.511999 | 21.93 | 22.799999 | 14,798 | 21.06982 |
ZIONP
|
2024-05-28
| 22.73 | 22.75 | 22.389999 | 22.534 | 3,089 | 20.824005 |
ZIONP
|
2024-05-29
| 22.3692 | 22.477301 | 22.3692 | 22.477301 | 1,746 | 20.771606 |
ZIONP
|
2024-05-30
| 22.16 | 23.24 | 22.16 | 23.24 | 2,409 | 21.476431 |
ZIONP
|
2024-05-31
| 23.24 | 23.24 | 21.657101 | 21.980101 | 4,697 | 20.659199 |
ZIONP
|
2024-06-03
| 21.84 | 22.01 | 21.2101 | 21.2101 | 3,526 | 19.935471 |
ZIONP
|
2024-06-04
| 21.285601 | 21.905001 | 21.285601 | 21.59 | 2,530 | 20.292542 |
ZIONP
|
2024-06-05
| 21.5 | 21.5 | 21.030001 | 21.245001 | 5,988 | 19.968275 |
ZIONP
|
2024-06-06
| 20.950001 | 21.219999 | 20.74 | 20.75 | 4,669 | 19.503021 |
ZIONP
|
2024-06-07
| 20.780001 | 21.007 | 20.626301 | 20.875 | 3,023 | 19.620508 |
ZIONP
|
2024-06-10
| 20.8806 | 20.8806 | 20.330099 | 20.799999 | 3,878 | 19.550014 |
ZIONP
|
2024-06-11
| 20.65 | 21.1999 | 20.200001 | 21.0385 | 3,206 | 19.774183 |
ZIONP
|
2024-06-12
| 20.855 | 21.18 | 20.559999 | 20.9 | 5,976 | 19.644007 |
ZIONP
|
2024-06-13
| 20.57 | 20.9 | 20.540001 | 20.6 | 3,629 | 19.362036 |
ZIONP
|
2024-06-14
| 20.620001 | 21.27 | 20.49 | 20.700001 | 9,164 | 19.456026 |
ZIONP
|
2024-06-17
| 20.82 | 20.82 | 20.41 | 20.615 | 4,742 | 19.376133 |
ZIONP
|
2024-06-18
| 20.83 | 21.25 | 20.790001 | 21.17 | 4,642 | 19.897781 |
ZIONP
|
2024-06-20
| 20.914 | 21.135 | 20.914 | 21.135 | 2,395 | 19.864885 |
ZIONP
|
2024-06-21
| 20.940001 | 21.169901 | 20.940001 | 20.959999 | 2,711 | 19.700401 |
ZIONP
|
2024-06-24
| 21.155001 | 21.26 | 21.030001 | 21.030001 | 3,826 | 19.766197 |
ZIONP
|
2024-06-25
| 21.26 | 21.41 | 21.165001 | 21.27 | 4,578 | 19.991774 |
ZIONP
|
2024-06-26
| 21.57 | 21.57 | 21.15 | 21.15 | 1,228 | 19.878984 |
ZIONP
|
2024-06-27
| 21.305 | 21.309999 | 21.150101 | 21.299999 | 4,193 | 20.01997 |
ZIONP
|
2024-06-28
| 21.219999 | 21.414801 | 21.2141 | 21.414801 | 1,578 | 20.127871 |
ZIONP
|
2024-07-01
| 22.1 | 22.1 | 21.15 | 21.325001 | 1,759 | 20.043468 |
ZIONP
|
2024-07-02
| 21.34 | 22.25 | 21.0501 | 21.32 | 19,057 | 20.038769 |
ZIONP
|
2024-07-03
| 21.705 | 21.795 | 21.540001 | 21.7062 | 1,444 | 20.401758 |
ZIONP
|
2024-07-05
| 21.624701 | 21.9 | 21.6 | 21.6 | 1,627 | 20.301943 |
ZIONP
|
2024-07-08
| 21.59 | 21.690001 | 21.200001 | 21.65 | 7,016 | 20.348936 |
ZIONP
|
2024-07-09
| 21.401699 | 21.401699 | 21.401699 | 21.401699 | 705 | 20.115559 |
ZIONP
|
2024-07-10
| 21.58 | 21.58 | 21.15 | 21.15 | 6,852 | 19.878984 |
ZIONP
|
2024-07-11
| 21.499201 | 21.629999 | 21.27 | 21.4 | 3,201 | 20.11396 |
ZIONP
|
2024-07-12
| 21.440001 | 21.501499 | 21.23 | 21.27 | 6,782 | 19.991774 |
ZIONP
|
2024-07-15
| 21.59 | 21.620001 | 21.2969 | 21.610001 | 5,194 | 20.31134 |
ZIONP
|
2024-07-16
| 21.610001 | 21.958599 | 21.6099 | 21.958599 | 5,266 | 20.638988 |
ZIONP
|
2024-07-17
| 21.9 | 21.9 | 21.389999 | 21.559999 | 8,920 | 20.264345 |
ZIONP
|
2024-07-18
| 21.700001 | 21.8396 | 21.700001 | 21.790001 | 544 | 20.480524 |
ZIONP
|
2024-07-19
| 21.73 | 21.73 | 21.700001 | 21.719101 | 2,358 | 20.413883 |
ZIONP
|
2024-07-22
| 21.57 | 22.009899 | 21.57 | 21.65 | 5,707 | 20.348936 |
ZIONP
|
2024-07-23
| 21.837299 | 22.549999 | 21.750099 | 21.750099 | 9,646 | 20.44302 |
ZIONP
|
2024-07-24
| 21.869801 | 22.084999 | 21.869801 | 22.084999 | 1,462 | 20.757793 |
ZIONP
|
2024-07-25
| 22.16 | 22.334999 | 22.1 | 22.1 | 4,290 | 20.771894 |
ZIONP
|
2024-07-26
| 22.1 | 22.309999 | 22.1 | 22.309999 | 1,188 | 20.969273 |
ZIONP
|
2024-07-29
| 22.25 | 23.1583 | 22.200001 | 22.8762 | 7,042 | 21.501448 |
ZIONP
|
2024-07-30
| 22.299999 | 22.715 | 22.299999 | 22.52 | 6,861 | 21.166655 |
ZIONP
|
2024-07-31
| 22.995899 | 22.995899 | 22.67 | 22.7001 | 1,392 | 21.33593 |
ZIONP
|
2024-08-01
| 22.59 | 22.903299 | 22.59 | 22.690001 | 1,806 | 21.326437 |
ZIONP
|
2024-08-02
| 22.719999 | 22.799999 | 22.450001 | 22.450001 | 1,606 | 21.100859 |
ZIONP
|
2024-08-05
| 22.2001 | 22.940001 | 21.809999 | 22.51 | 3,450 | 21.157255 |
ZIONP
|
2024-08-06
| 22.129999 | 22.4998 | 22.129999 | 22.412001 | 3,239 | 21.065145 |
ZIONP
|
2024-08-07
| 22.530001 | 22.530001 | 21.870001 | 22.1 | 8,403 | 20.771894 |
ZIONP
|
2024-08-08
| 21.6 | 22.219999 | 21.6 | 21.92 | 7,469 | 20.602709 |
ZIONP
|
2024-08-09
| 22.16 | 22.16 | 21.934999 | 21.934999 | 568 | 20.616808 |
ZIONP
|
2024-08-12
| 22 | 22.25 | 21.945499 | 21.945499 | 2,016 | 20.626677 |
ZIONP
|
2024-08-13
| 22.219999 | 22.24 | 21.7801 | 21.860001 | 2,583 | 20.546318 |
ZIONP
|
2024-08-14
| 22.23 | 22.549999 | 22.23 | 22.465 | 12,999 | 21.11496 |
ZIONP
|
2024-08-15
| 22.549999 | 22.549999 | 22.1 | 22.4 | 7,632 | 21.053864 |
ZIONP
|
2024-08-16
| 22.34 | 22.549999 | 22.34 | 22.455 | 5,371 | 21.105558 |
ZIONP
|
2024-08-19
| 22.4 | 22.75 | 22.264999 | 22.75 | 3,714 | 21.382832 |
ZIONP
|
2024-08-20
| 22.75 | 22.800301 | 22.75 | 22.7999 | 1,461 | 21.429731 |
ZIONP
|
2024-08-21
| 22.4 | 23.200001 | 22.34 | 23.07 | 5,096 | 21.683601 |
ZIONP
|
2024-08-22
| 23.98 | 23.98 | 22.620001 | 23.16 | 7,849 | 21.768192 |
ZIONP
|
2024-08-23
| 23.299999 | 23.299999 | 22.8332 | 22.999901 | 6,073 | 21.617714 |
ZIONP
|
2024-08-26
| 23.5 | 23.5 | 22.809999 | 23.030001 | 11,613 | 21.646006 |
ZIONP
|
2024-08-27
| 23 | 23 | 22.900101 | 22.900101 | 2,112 | 21.523912 |
ZIONP
|
2024-08-28
| 23.200001 | 23.200001 | 22.73 | 23.049999 | 7,289 | 21.664801 |
ZIONP
|
2024-08-29
| 22.889999 | 23.24 | 22.889999 | 22.889999 | 17,350 | 21.51442 |
ZIONP
|
2024-08-30
| 22.700001 | 22.700001 | 22.309999 | 22.4 | 1,738 | 21.4198 |
ZIONP
|
2024-09-03
| 24.49 | 24.49 | 22.25 | 22.67 | 14,167 | 21.677986 |
ZIONP
|
2024-09-04
| 22.709999 | 22.709999 | 22.299999 | 22.4 | 5,578 | 21.4198 |
ZIONP
|
2024-09-05
| 22.33 | 22.5 | 22.0201 | 22.299999 | 14,418 | 21.324175 |
ZIONP
|
2024-09-06
| 22.389999 | 22.389999 | 22.25 | 22.25 | 1,684 | 21.276365 |
ZIONP
|
2024-09-09
| 22.313499 | 22.34 | 22.129999 | 22.129999 | 5,464 | 21.161615 |
ZIONP
|
2024-09-10
| 22.469999 | 22.48 | 22.26 | 22.26 | 4,944 | 21.285927 |
ZIONP
|
2024-09-11
| 22.17 | 22.299999 | 22.17 | 22.299999 | 727 | 21.324175 |
ZIONP
|
2024-09-12
| 22.344299 | 22.459999 | 22.25 | 22.27 | 9,588 | 21.29549 |
ZIONP
|
2024-09-13
| 22.41 | 22.489901 | 22.1 | 22.15 | 11,749 | 21.18074 |
ZIONP
|
2024-09-16
| 22.290001 | 22.4552 | 22.139999 | 22.139999 | 14,148 | 21.171177 |
ZIONP
|
2024-09-17
| 22.24 | 22.249001 | 22.115 | 22.209999 | 7,764 | 21.238113 |
ZIONP
|
2024-09-18
| 22.200001 | 22.219999 | 21.950001 | 22.110001 | 3,758 | 21.14249 |
ZIONP
|
2024-09-19
| 22.094999 | 22.275 | 22.094999 | 22.25 | 4,796 | 21.276365 |
ZIONP
|
2024-09-20
| 22.25 | 22.25 | 22.02 | 22.1 | 7,023 | 21.132929 |
ZIONP
|
2024-09-23
| 22.1 | 22.1 | 21.99 | 22 | 10,179 | 21.037304 |
ZIONP
|
2024-09-24
| 22.07 | 22.09 | 22.049999 | 22.059999 | 2,485 | 21.094679 |
ZIONP
|
2024-09-25
| 22.1 | 22.1 | 21.885 | 21.969999 | 6,306 | 21.008615 |
ZIONP
|
2024-09-26
| 21.99 | 22.08 | 21.9 | 21.975 | 3,222 | 21.013399 |
ZIONP
|
2024-09-27
| 22.09 | 22.09 | 21.986601 | 21.986601 | 4,022 | 21.024492 |
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.