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
|
2025-02-28
| 6.9 | 7.59 | 6.45 | 6.5 | 69,900 | 6.5 |
ZJK
|
2025-03-03
| 6.5 | 6.85 | 6.2 | 6.22 | 65,600 | 6.22 |
ZJK
|
2025-03-04
| 6.17 | 6.17 | 5.2 | 5.56 | 90,100 | 5.56 |
ZJK
|
2025-03-05
| 5.875 | 5.945 | 5.66 | 5.72 | 37,700 | 5.72 |
ZJK
|
2025-03-06
| 5.7 | 6.077 | 5.1 | 5.13 | 73,700 | 5.13 |
ZJK
|
2025-03-07
| 5.57 | 5.57 | 5.1 | 5.28 | 25,000 | 5.28 |
ZJK
|
2025-03-10
| 5.28 | 5.416 | 4.66 | 4.8 | 51,700 | 4.8 |
ZJK
|
2025-03-11
| 4.99 | 4.99 | 4.331 | 4.4 | 82,000 | 4.4 |
ZJK
|
2025-03-12
| 4.63 | 4.847 | 4.44 | 4.46 | 156,000 | 4.46 |
ZJK
|
2025-03-13
| 4.47 | 4.87 | 4.35 | 4.35 | 45,300 | 4.35 |
ZJK
|
2025-03-14
| 4.36 | 5.41 | 4.36 | 4.91 | 65,300 | 4.91 |
ZJK
|
2025-03-17
| 4.9 | 5.21 | 4.8 | 4.87 | 118,400 | 4.87 |
ZJK
|
2025-03-18
| 4.87 | 5.19 | 4.6 | 4.76 | 60,800 | 4.76 |
ZJK
|
2025-03-19
| 4.78 | 5.139 | 4.5 | 4.58 | 91,200 | 4.58 |
ZJK
|
2025-03-20
| 4.44 | 4.57 | 4.4 | 4.47 | 57,000 | 4.47 |
ZJK
|
2025-03-21
| 4.45 | 4.7 | 4.35 | 4.7 | 141,000 | 4.7 |
ZJK
|
2025-03-24
| 4.65 | 5.25 | 4.4 | 5.22 | 140,000 | 5.22 |
ZJK
|
2025-03-25
| 5.2 | 5.84 | 5 | 5.76 | 139,600 | 5.76 |
ZJK
|
2025-03-26
| 5.7 | 6 | 5.09 | 5.21 | 232,200 | 5.21 |
ZJK
|
2025-03-27
| 5.24 | 5.25 | 5.009 | 5.15 | 32,100 | 5.15 |
ZJK
|
2025-03-28
| 5.06 | 5.08 | 4.745 | 4.96 | 87,400 | 4.96 |
ZJK
|
2025-03-31
| 4.753 | 4.8 | 4.38 | 4.38 | 52,700 | 4.38 |
ZJK
|
2025-04-01
| 4.38 | 4.8 | 4.38 | 4.77 | 47,800 | 4.77 |
ZJK
|
2025-04-02
| 4.75 | 5.13 | 4.73 | 4.9 | 40,900 | 4.9 |
ZJK
|
2025-04-03
| 4.63 | 4.63 | 4.26 | 4.26 | 93,800 | 4.26 |
ZJK
|
2025-04-04
| 4.05 | 4.155 | 3.65 | 4.07 | 86,100 | 4.07 |
ZJK
|
2025-04-07
| 3.76 | 4.13 | 3.526 | 3.85 | 81,300 | 3.85 |
ZJK
|
2025-04-08
| 3.945 | 4.263 | 3.09 | 3.6 | 105,000 | 3.6 |
ZJK
|
2025-04-09
| 3.655 | 4.22 | 3.55 | 3.96 | 72,200 | 3.96 |
ZJK
|
2025-04-10
| 4.2 | 4.2 | 3.6 | 3.86 | 13,300 | 3.86 |
ZJK
|
2025-04-11
| 3.94 | 4.38 | 3.78 | 4.21 | 30,300 | 4.21 |
ZJK
|
2025-04-14
| 4.1 | 5 | 3.9 | 4.69 | 47,900 | 4.69 |
ZJK
|
2025-04-15
| 4.94 | 5.03 | 4.66 | 4.97 | 64,300 | 4.97 |
ZJK
|
2025-04-16
| 4.92 | 5.01 | 4.2 | 4.25 | 21,100 | 4.25 |
ZJK
|
2025-04-17
| 4.3 | 4.8 | 4.25 | 4.47 | 16,800 | 4.47 |
ZJK
|
2025-04-21
| 4.5 | 4.92 | 4.43 | 4.77 | 32,900 | 4.77 |
ZJK
|
2025-04-22
| 4.79 | 5.06 | 4.79 | 4.9 | 16,900 | 4.9 |
ZJK
|
2025-04-23
| 5.13 | 5.2 | 4.91 | 4.97 | 28,000 | 4.97 |
ZJK
|
2025-04-24
| 4.885 | 5.007 | 4.62 | 4.62 | 26,900 | 4.62 |
ZJK
|
2025-04-25
| 4.72 | 4.98 | 4.5 | 4.65 | 32,200 | 4.65 |
ZJK
|
2025-04-28
| 4.59 | 4.69 | 4.29 | 4.305 | 61,100 | 4.305 |
ZJK
|
2025-04-29
| 4.31 | 4.52 | 4.15 | 4.15 | 39,000 | 4.15 |
ZJK
|
2025-04-30
| 4.27 | 4.471 | 4.091 | 4.19 | 16,500 | 4.19 |
ZJK
|
2025-05-01
| 4.25 | 4.97 | 4.24 | 4.97 | 40,700 | 4.97 |
ZJK
|
2025-05-02
| 4.72 | 5.09 | 4.54 | 4.54 | 60,800 | 4.54 |
ZJK
|
2025-05-05
| 4.5 | 5.07 | 4.2 | 4.2 | 70,700 | 4.2 |
ZJK
|
2025-05-06
| 4.5 | 4.71 | 4.25 | 4.27 | 16,300 | 4.27 |
ZJK
|
2025-05-07
| 4.23 | 4.65 | 4.23 | 4.44 | 31,300 | 4.44 |
ZJK
|
2025-05-08
| 4.5 | 4.75 | 4.443 | 4.6 | 20,400 | 4.6 |
ZJK
|
2025-05-09
| 4.67 | 5.02 | 4.526 | 4.83 | 44,100 | 4.83 |
ZJK
|
2025-05-12
| 5.03 | 5.25 | 4.84 | 4.84 | 51,300 | 4.84 |
ZJK
|
2025-05-13
| 5.05 | 5.2 | 4.87 | 4.93 | 29,100 | 4.93 |
ZJK
|
2025-05-14
| 5.5 | 5.5 | 4.5 | 4.5 | 65,700 | 4.5 |
ZJK
|
2025-05-15
| 4.78 | 4.92 | 4.56 | 4.56 | 14,800 | 4.56 |
ZJK
|
2025-05-16
| 4.56 | 4.92 | 4.5 | 4.7 | 26,200 | 4.7 |
ZJK
|
2025-05-19
| 4.63 | 4.77 | 4.5 | 4.5 | 17,800 | 4.5 |
ZJK
|
2025-05-20
| 4.7 | 4.875 | 4.61 | 4.81 | 11,100 | 4.81 |
ZJK
|
2025-05-21
| 4.9 | 5.46 | 4.81 | 4.81 | 102,300 | 4.81 |
ZJK
|
2025-05-22
| 4.65 | 4.96 | 4.37 | 4.37 | 43,700 | 4.37 |
ZJK
|
2025-05-23
| 4.37 | 4.543 | 4.25 | 4.25 | 15,700 | 4.25 |
ZJK
|
2025-05-27
| 4.56 | 4.84 | 4.36 | 4.4 | 20,400 | 4.4 |
ZJK
|
2025-05-28
| 4.54 | 4.66 | 4.4 | 4.48 | 11,100 | 4.48 |
ZJK
|
2025-05-29
| 4.6 | 4.77 | 4.46 | 4.68 | 10,100 | 4.68 |
ZJK
|
2025-05-30
| 4.5 | 4.79 | 4.5 | 4.625 | 5,000 | 4.625 |
ZJK
|
2025-06-02
| 4.51 | 4.74 | 4.32 | 4.36 | 14,100 | 4.36 |
ZJK
|
2025-06-03
| 4.35 | 4.75 | 4.35 | 4.47 | 10,500 | 4.47 |
ZJK
|
2025-06-04
| 4.545 | 4.83 | 4.516 | 4.82 | 25,300 | 4.82 |
ZJK
|
2025-06-05
| 5.46 | 5.82 | 4.83 | 5.4 | 14,998,900 | 5.4 |
ZJK
|
2025-06-06
| 4.85 | 5 | 4.25 | 5 | 751,600 | 5 |
ZJK
|
2025-06-09
| 4.72 | 4.86 | 4.54 | 4.6 | 336,700 | 4.6 |
ZJK
|
2025-06-10
| 4.6 | 4.71 | 4.25 | 4.55 | 287,600 | 4.55 |
ZJK
|
2025-06-11
| 4.45 | 4.6 | 4.343 | 4.43 | 160,700 | 4.43 |
ZJK
|
2025-06-12
| 4.35 | 4.409 | 3.84 | 4.05 | 233,800 | 4.05 |
ZJK
|
2025-06-13
| 3.88 | 3.97 | 3.62 | 3.83 | 184,700 | 3.83 |
ZJK
|
2025-06-16
| 3.84 | 3.959 | 3.74 | 3.84 | 65,700 | 3.84 |
ZJK
|
2025-06-17
| 3.81 | 3.87 | 3.69 | 3.75 | 61,200 | 3.75 |
ZJK
|
2025-06-18
| 3.93 | 4 | 3.703 | 3.8 | 131,600 | 3.8 |
ZJK
|
2025-06-20
| 3.9 | 4.1 | 3.7 | 4.1 | 179,600 | 4.1 |
ZJK
|
2025-06-23
| 3.83 | 4.05 | 3.8 | 3.96 | 43,000 | 3.96 |
ZJK
|
2025-06-24
| 3.85 | 4.14 | 3.85 | 4.08 | 43,700 | 4.08 |
ZJK
|
2025-06-25
| 4.13 | 4.2 | 3.66 | 3.99 | 121,000 | 3.99 |
ZJK
|
2025-06-26
| 3.99 | 4.25 | 3.75 | 4.19 | 121,400 | 4.19 |
ZJK
|
2025-06-27
| 4.087 | 4.13 | 3.86 | 4 | 63,900 | 4 |
ZJK
|
2025-06-30
| 3.98 | 4.02 | 3.85 | 3.89 | 63,300 | 3.89 |
ZJK
|
2025-07-01
| 3.98 | 3.98 | 3.61 | 3.75 | 129,400 | 3.75 |
ZJK
|
2025-07-02
| 3.66 | 3.84 | 3.66 | 3.81 | 28,900 | 3.81 |
ZJK
|
2025-07-03
| 3.9 | 3.915 | 3.815 | 3.84 | 40,600 | 3.84 |
ZJK
|
2025-07-07
| 3.8 | 3.85 | 3.66 | 3.67 | 55,600 | 3.67 |
ZJK
|
2025-07-08
| 3.75 | 3.98 | 3.625 | 3.7 | 65,600 | 3.7 |
ZJK
|
2025-07-09
| 3.83 | 3.83 | 3.58 | 3.72 | 59,700 | 3.72 |
ZJK
|
2025-07-10
| 3.78 | 3.78 | 3.5 | 3.64 | 62,100 | 3.64 |
ZJK
|
2025-07-11
| 3.56 | 3.622 | 3.33 | 3.51 | 58,100 | 3.51 |
ZJK
|
2025-07-14
| 3.51 | 3.62 | 3.42 | 3.62 | 100,000 | 3.62 |
ZJK
|
2025-07-15
| 3.8 | 3.8 | 3.55 | 3.66 | 85,300 | 3.66 |
ZJK
|
2025-07-16
| 3.74 | 3.8 | 3.72 | 3.8 | 24,600 | 3.8 |
ZJK
|
2025-07-17
| 3.79 | 4.22 | 3.79 | 4.18 | 191,000 | 4.18 |
ZJK
|
2025-07-18
| 4.24 | 4.24 | 3.9 | 3.99 | 67,800 | 3.99 |
ZJK
|
2025-07-21
| 4 | 4.093 | 3.75 | 3.84 | 57,000 | 3.84 |
ZJK
|
2025-07-22
| 3.88 | 3.88 | 3.75 | 3.75 | 31,200 | 3.75 |
ZJK
|
2025-07-23
| 3.82 | 3.95 | 3.72 | 3.72 | 83,400 | 3.72 |
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.