symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-26 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
⌀ |
|---|---|---|---|---|---|---|---|
ZJK
|
2024-10-03
| 5.18 | 5.2 | 4.81 | 4.96 | 51,500 | 4.96 |
ZJK
|
2024-10-04
| 4.807 | 5.19 | 4.774 | 5 | 30,800 | 5 |
ZJK
|
2024-10-07
| 4.8 | 6.8 | 4.78 | 6.8 | 823,900 | 6.8 |
ZJK
|
2024-10-08
| 4.7 | 5.25 | 4.53 | 4.92 | 368,400 | 4.92 |
ZJK
|
2024-10-09
| 4.85 | 5.04 | 4.64 | 4.75 | 243,500 | 4.75 |
ZJK
|
2024-10-10
| 4.59 | 4.87 | 4.44 | 4.44 | 97,000 | 4.44 |
ZJK
|
2024-10-11
| 4.5 | 4.7 | 4.31 | 4.46 | 44,100 | 4.46 |
ZJK
|
2024-10-14
| 4.35 | 4.68 | 4.32 | 4.65 | 95,500 | 4.65 |
ZJK
|
2024-10-15
| 4.66 | 4.83 | 4.52 | 4.58 | 131,100 | 4.58 |
ZJK
|
2024-10-16
| 4.83 | 4.83 | 4.39 | 4.44 | 106,400 | 4.44 |
ZJK
|
2024-10-17
| 4.401 | 4.47 | 4 | 4.03 | 113,600 | 4.03 |
ZJK
|
2024-10-18
| 4.205 | 4.74 | 4.07 | 4.66 | 78,900 | 4.66 |
ZJK
|
2024-10-21
| 4.51 | 4.75 | 4.4 | 4.591 | 33,400 | 4.591 |
ZJK
|
2024-10-22
| 4.74 | 5.4 | 4.43 | 5.25 | 80,200 | 5.25 |
ZJK
|
2024-10-23
| 5.09 | 5.5 | 4.965 | 5.2 | 35,800 | 5.2 |
ZJK
|
2024-10-24
| 5.2 | 5.3 | 4.82 | 4.99 | 72,100 | 4.99 |
ZJK
|
2024-10-25
| 4.9 | 5.04 | 4.8 | 4.93 | 7,800 | 4.93 |
ZJK
|
2024-10-28
| 4.81 | 4.82 | 4.49 | 4.49 | 35,300 | 4.49 |
ZJK
|
2024-10-29
| 4.68 | 5.05 | 4.68 | 5.03 | 23,700 | 5.03 |
ZJK
|
2024-10-30
| 5.16 | 5.16 | 4.62 | 4.64 | 27,200 | 4.64 |
ZJK
|
2024-10-31
| 4.9 | 4.95 | 4.52 | 4.65 | 16,600 | 4.65 |
ZJK
|
2024-11-01
| 4.85 | 4.85 | 4.566 | 4.6 | 26,300 | 4.6 |
ZJK
|
2024-11-04
| 4.575 | 4.85 | 4.5 | 4.63 | 25,700 | 4.63 |
ZJK
|
2024-11-05
| 4.8 | 5.15 | 4.533 | 4.86 | 52,300 | 4.86 |
ZJK
|
2024-11-06
| 4.855 | 5 | 4.81 | 4.83 | 21,200 | 4.83 |
ZJK
|
2024-11-07
| 4.965 | 5.1 | 4.283 | 5 | 136,700 | 5 |
ZJK
|
2024-11-08
| 4.796 | 5.01 | 4.43 | 4.43 | 68,800 | 4.43 |
ZJK
|
2024-11-11
| 4.838 | 4.99 | 4.8 | 4.8 | 17,100 | 4.8 |
ZJK
|
2024-11-12
| 4.88 | 5.25 | 4.8 | 5.23 | 27,600 | 5.23 |
ZJK
|
2024-11-13
| 5.09 | 5.39 | 4.985 | 5.2 | 13,800 | 5.2 |
ZJK
|
2024-11-14
| 5 | 5.09 | 4.97 | 4.98 | 36,100 | 4.98 |
ZJK
|
2024-11-15
| 4.9 | 4.96 | 4.5 | 4.54 | 69,600 | 4.54 |
ZJK
|
2024-11-18
| 4.92 | 5.02 | 4.8 | 4.88 | 20,900 | 4.88 |
ZJK
|
2024-11-19
| 4.75 | 4.99 | 4.68 | 4.81 | 39,700 | 4.81 |
ZJK
|
2024-11-20
| 4.7 | 5.34 | 4.67 | 5.3 | 17,300 | 5.3 |
ZJK
|
2024-11-21
| 5.37 | 5.39 | 5.17 | 5.39 | 12,900 | 5.39 |
ZJK
|
2024-11-22
| 5.39 | 5.44 | 5.1 | 5.22 | 11,600 | 5.22 |
ZJK
|
2024-11-25
| 5.27 | 6.6 | 5.27 | 6.46 | 41,700 | 6.46 |
ZJK
|
2024-11-26
| 6.67 | 6.67 | 6 | 6.06 | 19,000 | 6.06 |
ZJK
|
2024-11-27
| 6.5 | 6.8 | 6.25 | 6.783 | 8,600 | 6.783 |
ZJK
|
2024-11-29
| 6.86 | 7.43 | 6.552 | 6.58 | 9,300 | 6.58 |
ZJK
|
2024-12-02
| 6.92 | 6.96 | 6.34 | 6.34 | 14,900 | 6.34 |
ZJK
|
2024-12-03
| 18.200001 | 30.5 | 11.52 | 17.26 | 28,212,300 | 17.26 |
ZJK
|
2024-12-04
| 15 | 15.99 | 13.2 | 13.65 | 2,282,000 | 13.65 |
ZJK
|
2024-12-05
| 11.61 | 11.93 | 10.01 | 10.09 | 1,248,400 | 10.09 |
ZJK
|
2024-12-06
| 10.7 | 19.33 | 10.51 | 14.09 | 10,019,200 | 14.09 |
ZJK
|
2024-12-09
| 14.1 | 15.59 | 12.2 | 14.22 | 858,200 | 14.22 |
ZJK
|
2024-12-10
| 13.45 | 14.4 | 12 | 12.45 | 424,700 | 12.45 |
ZJK
|
2024-12-11
| 12.51 | 13.88 | 11.11 | 11.6 | 449,600 | 11.6 |
ZJK
|
2024-12-12
| 12.7 | 12.97 | 11.63 | 12.4 | 344,000 | 12.4 |
ZJK
|
2024-12-13
| 12.63 | 12.63 | 11.05 | 11.44 | 271,800 | 11.44 |
ZJK
|
2024-12-16
| 11.5 | 11.98 | 11 | 11.03 | 237,400 | 11.03 |
ZJK
|
2024-12-17
| 11 | 11.54 | 10 | 10 | 321,300 | 10 |
ZJK
|
2024-12-18
| 9.51 | 9.96 | 8.03 | 8.56 | 381,400 | 8.56 |
ZJK
|
2024-12-19
| 8.15 | 8.476 | 7.14 | 7.48 | 384,500 | 7.48 |
ZJK
|
2024-12-20
| 7.48 | 8 | 7.2 | 7.46 | 217,700 | 7.46 |
ZJK
|
2024-12-23
| 7.2 | 8.67 | 7.003 | 8.5 | 308,200 | 8.5 |
ZJK
|
2024-12-24
| 8.11 | 8.5 | 7.95 | 8.21 | 104,800 | 8.21 |
ZJK
|
2024-12-26
| 8.42 | 10.15 | 8.231 | 10.12 | 249,000 | 10.12 |
ZJK
|
2024-12-27
| 10.35 | 10.35 | 8.84 | 8.885 | 160,700 | 8.885 |
ZJK
|
2024-12-30
| 8.91 | 9.69 | 8.754 | 9.31 | 129,700 | 9.31 |
ZJK
|
2024-12-31
| 9.1 | 10.28 | 9.1 | 9.35 | 232,000 | 9.35 |
ZJK
|
2025-01-02
| 9.5 | 10.25 | 9.15 | 10.01 | 118,100 | 10.01 |
ZJK
|
2025-01-03
| 9.97 | 9.97 | 8.53 | 9.11 | 239,700 | 9.11 |
ZJK
|
2025-01-06
| 9.65 | 15.03 | 9.2 | 12.01 | 3,022,000 | 12.01 |
ZJK
|
2025-01-07
| 10.85 | 11 | 9.56 | 10.31 | 514,200 | 10.31 |
ZJK
|
2025-01-08
| 9.6 | 10.3 | 9.15 | 9.33 | 217,700 | 9.33 |
ZJK
|
2025-01-10
| 9.33 | 9.84 | 9.2 | 9.35 | 81,200 | 9.35 |
ZJK
|
2025-01-13
| 9 | 9.49 | 8.3 | 8.31 | 120,300 | 8.31 |
ZJK
|
2025-01-14
| 8.67 | 9.2 | 8.5 | 8.63 | 101,600 | 8.63 |
ZJK
|
2025-01-15
| 8.34 | 9.69 | 8.34 | 9.34 | 140,400 | 9.34 |
ZJK
|
2025-01-16
| 9.44 | 9.75 | 8.7 | 9.04 | 57,800 | 9.04 |
ZJK
|
2025-01-17
| 9.04 | 9.65 | 8.98 | 9.43 | 113,700 | 9.43 |
ZJK
|
2025-01-21
| 9.82 | 9.82 | 8.7 | 8.94 | 128,400 | 8.94 |
ZJK
|
2025-01-22
| 8.94 | 9.539 | 8.74 | 9.08 | 109,800 | 9.08 |
ZJK
|
2025-01-23
| 9.1 | 9.23 | 8.75 | 9.03 | 67,200 | 9.03 |
ZJK
|
2025-01-24
| 9.05 | 9.88 | 8.88 | 9.46 | 135,600 | 9.46 |
ZJK
|
2025-01-27
| 8.7 | 9.364 | 8.7 | 8.95 | 62,100 | 8.95 |
ZJK
|
2025-01-28
| 9.077 | 9.077 | 7.8 | 8 | 140,000 | 8 |
ZJK
|
2025-01-29
| 8.02 | 8.45 | 7.62 | 7.91 | 115,500 | 7.91 |
ZJK
|
2025-01-30
| 7.78 | 8.69 | 7.78 | 8.28 | 70,700 | 8.28 |
ZJK
|
2025-01-31
| 8.1 | 8.44 | 8.02 | 8.02 | 43,200 | 8.02 |
ZJK
|
2025-02-03
| 7.7 | 8.45 | 7.7 | 7.9 | 46,000 | 7.9 |
ZJK
|
2025-02-04
| 7.81 | 8.393 | 7.81 | 8.24 | 39,400 | 8.24 |
ZJK
|
2025-02-05
| 8 | 8.58 | 8 | 8.24 | 47,100 | 8.24 |
ZJK
|
2025-02-06
| 8.05 | 8.79 | 8.05 | 8.6 | 33,300 | 8.6 |
ZJK
|
2025-02-07
| 8.98 | 9.3 | 8.622 | 8.99 | 45,000 | 8.99 |
ZJK
|
2025-02-10
| 8.73 | 9.05 | 8.68 | 9.05 | 40,700 | 9.05 |
ZJK
|
2025-02-11
| 9.4 | 9.4 | 8.3 | 8.65 | 48,100 | 8.65 |
ZJK
|
2025-02-12
| 8.263 | 8.82 | 8.263 | 8.49 | 33,400 | 8.49 |
ZJK
|
2025-02-13
| 8.8 | 8.918 | 8.11 | 8.41 | 42,800 | 8.41 |
ZJK
|
2025-02-14
| 8.17 | 8.76 | 7.825 | 8.22 | 58,400 | 8.22 |
ZJK
|
2025-02-18
| 8.4 | 10 | 8.22 | 9.29 | 477,400 | 9.29 |
ZJK
|
2025-02-19
| 9.5 | 9.51 | 8.1 | 8.29 | 178,400 | 8.29 |
ZJK
|
2025-02-20
| 8.31 | 8.47 | 7.835 | 8.03 | 84,900 | 8.03 |
ZJK
|
2025-02-21
| 7.87 | 8.208 | 7.82 | 7.82 | 39,200 | 7.82 |
ZJK
|
2025-02-24
| 7.78 | 7.81 | 7.12 | 7.32 | 49,100 | 7.32 |
ZJK
|
2025-02-25
| 7.41 | 7.585 | 7.25 | 7.25 | 25,000 | 7.25 |
ZJK
|
2025-02-26
| 7.25 | 7.83 | 7.25 | 7.42 | 61,400 | 7.42 |
ZJK
|
2025-02-27
| 7.42 | 7.49 | 6.9 | 6.9 | 56,400 | 6.9 |
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.