symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-22 00:00:00
| open
float64 0
4,860,000B
⌀ | high
float64 0
5,362,875B
⌀ | low
float64 0
4,124,250B
⌀ | close
float64 0
4,434,750B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
4,434,750B
⌀ |
|---|---|---|---|---|---|---|---|
ZEUS
|
1995-02-06
| 10.5 | 10.5 | 9.5 | 9.5 | 27,500 | 8.22208 |
ZEUS
|
1995-02-07
| 9.5 | 10 | 9.5 | 10 | 46,600 | 8.654811 |
ZEUS
|
1995-02-08
| 10 | 10 | 9.75 | 10 | 81,200 | 8.654811 |
ZEUS
|
1995-02-09
| 10 | 10 | 9.75 | 9.875 | 26,700 | 8.546631 |
ZEUS
|
1995-02-10
| 9.875 | 10 | 9.75 | 9.75 | 9,100 | 8.438445 |
ZEUS
|
1995-02-13
| 9.75 | 10 | 9.75 | 10 | 22,100 | 8.654811 |
ZEUS
|
1995-02-14
| 10.0625 | 10.25 | 9.875 | 10.25 | 10,800 | 8.871183 |
ZEUS
|
1995-02-15
| 10.25 | 10.25 | 9.875 | 9.875 | 6,000 | 8.546631 |
ZEUS
|
1995-02-16
| 9.875 | 10.25 | 9.875 | 10.125 | 19,300 | 8.762999 |
ZEUS
|
1995-02-17
| 10 | 10.125 | 10 | 10.125 | 4,500 | 8.762999 |
ZEUS
|
1995-02-21
| 10 | 10.125 | 10 | 10 | 14,800 | 8.654811 |
ZEUS
|
1995-02-22
| 10 | 10.125 | 10 | 10.125 | 6,500 | 8.762999 |
ZEUS
|
1995-02-23
| 10.125 | 10.125 | 10 | 10.125 | 27,700 | 8.762999 |
ZEUS
|
1995-02-24
| 10.25 | 10.375 | 10.25 | 10.375 | 3,400 | 8.979371 |
ZEUS
|
1995-02-27
| 10.125 | 10.625 | 10.125 | 10.625 | 19,800 | 9.195742 |
ZEUS
|
1995-02-28
| 10.625 | 10.625 | 10.25 | 10.5 | 7,300 | 9.087555 |
ZEUS
|
1995-03-01
| 10.25 | 10.75 | 10.25 | 10.75 | 6,300 | 9.303927 |
ZEUS
|
1995-03-02
| 10.375 | 10.5 | 10.375 | 10.375 | 4,500 | 8.979371 |
ZEUS
|
1995-03-03
| 10.75 | 10.75 | 10.125 | 10.75 | 17,400 | 9.303927 |
ZEUS
|
1995-03-06
| 10.75 | 10.75 | 10.75 | 10.75 | 2,700 | 9.303927 |
ZEUS
|
1995-03-07
| 10.75 | 10.75 | 10.5 | 10.75 | 22,200 | 9.303927 |
ZEUS
|
1995-03-08
| 10.75 | 10.75 | 10.5 | 10.75 | 3,100 | 9.303927 |
ZEUS
|
1995-03-09
| 10.75 | 10.75 | 10.5 | 10.5 | 2,000 | 9.087555 |
ZEUS
|
1995-03-10
| 10.5 | 10.75 | 10.5 | 10.75 | 9,000 | 9.303927 |
ZEUS
|
1995-03-13
| 10.5 | 10.75 | 10.5 | 10.5 | 1,800 | 9.087555 |
ZEUS
|
1995-03-14
| 10.5 | 10.75 | 10.5 | 10.5 | 7,700 | 9.087555 |
ZEUS
|
1995-03-15
| 10.625 | 10.625 | 10.25 | 10.625 | 1,900 | 9.195742 |
ZEUS
|
1995-03-16
| 10.625 | 10.625 | 10.25 | 10.25 | 4,700 | 8.871183 |
ZEUS
|
1995-03-17
| 10.25 | 10.625 | 10.25 | 10.25 | 1,600 | 8.871183 |
ZEUS
|
1995-03-20
| 10.625 | 10.625 | 10.25 | 10.25 | 13,500 | 8.871183 |
ZEUS
|
1995-03-21
| 10.25 | 10.5 | 10.25 | 10.25 | 8,500 | 8.871183 |
ZEUS
|
1995-03-22
| 10.25 | 10.375 | 10.25 | 10.25 | 7,700 | 8.871183 |
ZEUS
|
1995-03-23
| 10.5 | 10.5 | 9.875 | 9.875 | 15,800 | 8.546631 |
ZEUS
|
1995-03-24
| 9.875 | 10.25 | 9.875 | 10.25 | 17,100 | 8.871183 |
ZEUS
|
1995-03-27
| 10.25 | 10.25 | 9.875 | 10.25 | 3,800 | 8.871183 |
ZEUS
|
1995-03-28
| 9.875 | 10 | 9.75 | 9.75 | 26,900 | 8.438445 |
ZEUS
|
1995-03-29
| 9.875 | 9.875 | 9.625 | 9.875 | 2,700 | 8.546631 |
ZEUS
|
1995-03-30
| 9.875 | 10.25 | 9.75 | 10.0625 | 26,200 | 8.708906 |
ZEUS
|
1995-03-31
| 10.25 | 10.25 | 10 | 10.25 | 12,200 | 8.871183 |
ZEUS
|
1995-04-03
| 10.125 | 10.125 | 10 | 10 | 3,600 | 8.654811 |
ZEUS
|
1995-04-04
| 10.25 | 10.375 | 10.25 | 10.375 | 10,000 | 8.979371 |
ZEUS
|
1995-04-05
| 10 | 10.375 | 10 | 10 | 3,800 | 8.654811 |
ZEUS
|
1995-04-06
| 10.1875 | 10.375 | 10.125 | 10.375 | 1,100 | 8.979371 |
ZEUS
|
1995-04-07
| 10.375 | 10.375 | 10 | 10.125 | 4,700 | 8.762999 |
ZEUS
|
1995-04-10
| 10.375 | 10.375 | 10 | 10 | 3,700 | 8.654811 |
ZEUS
|
1995-04-11
| 10.375 | 10.375 | 10.125 | 10.375 | 6,900 | 8.979371 |
ZEUS
|
1995-04-12
| 10.25 | 10.25 | 10.125 | 10.125 | 12,800 | 8.762999 |
ZEUS
|
1995-04-13
| 10.375 | 10.375 | 10 | 10 | 26,400 | 8.654811 |
ZEUS
|
1995-04-17
| 10 | 10.25 | 10 | 10 | 3,900 | 8.654811 |
ZEUS
|
1995-04-18
| 10.25 | 10.25 | 9.75 | 9.75 | 13,500 | 8.438445 |
ZEUS
|
1995-04-19
| 10.125 | 10.125 | 9.5 | 9.5 | 34,300 | 8.22208 |
ZEUS
|
1995-04-20
| 9.75 | 9.75 | 9.5 | 9.5 | 1,900 | 8.22208 |
ZEUS
|
1995-04-21
| 9.75 | 9.75 | 9.375 | 9.75 | 6,900 | 8.438445 |
ZEUS
|
1995-04-24
| 9.75 | 9.75 | 9.375 | 9.375 | 6,600 | 8.113891 |
ZEUS
|
1995-04-25
| 9.375 | 9.5 | 9.375 | 9.375 | 4,000 | 8.113891 |
ZEUS
|
1995-04-26
| 9.5 | 9.875 | 9.5 | 9.75 | 75,100 | 8.438445 |
ZEUS
|
1995-04-27
| 9.75 | 9.75 | 9.625 | 9.625 | 41,100 | 8.330255 |
ZEUS
|
1995-04-28
| 9.75 | 9.75 | 9.625 | 9.75 | 30,600 | 8.438445 |
ZEUS
|
1995-05-01
| 9.75 | 10.125 | 9.625 | 10 | 22,300 | 8.654811 |
ZEUS
|
1995-05-02
| 9.75 | 10 | 9.75 | 10 | 9,300 | 8.654811 |
ZEUS
|
1995-05-03
| 10 | 10 | 9.75 | 9.8125 | 6,900 | 8.492537 |
ZEUS
|
1995-05-04
| 10 | 10 | 9.75 | 9.75 | 12,300 | 8.438445 |
ZEUS
|
1995-05-05
| 9.625 | 10 | 9.625 | 9.625 | 18,000 | 8.330255 |
ZEUS
|
1995-05-08
| 9.625 | 10 | 9.625 | 9.625 | 6,200 | 8.330255 |
ZEUS
|
1995-05-09
| 10 | 10 | 9.75 | 10 | 34,500 | 8.654811 |
ZEUS
|
1995-05-10
| 9.75 | 10 | 9.75 | 10 | 3,600 | 8.654811 |
ZEUS
|
1995-05-11
| 10 | 10.25 | 9.75 | 10.125 | 23,800 | 8.762999 |
ZEUS
|
1995-05-12
| 10.125 | 10.75 | 10.125 | 10.375 | 24,400 | 8.979371 |
ZEUS
|
1995-05-15
| 10.75 | 10.75 | 10.375 | 10.375 | 1,200 | 8.979371 |
ZEUS
|
1995-05-16
| 10.375 | 10.75 | 10.375 | 10.75 | 19,400 | 9.303927 |
ZEUS
|
1995-05-17
| 10.75 | 11 | 10.625 | 11 | 15,800 | 9.520296 |
ZEUS
|
1995-05-18
| 10.75 | 11 | 10.625 | 11 | 19,400 | 9.520296 |
ZEUS
|
1995-05-19
| 10.625 | 11 | 10.625 | 11 | 16,800 | 9.520296 |
ZEUS
|
1995-05-22
| 10.8125 | 11 | 10.625 | 11 | 8,400 | 9.520296 |
ZEUS
|
1995-05-23
| 10.75 | 11 | 10.75 | 11 | 44,200 | 9.520296 |
ZEUS
|
1995-05-24
| 11 | 11 | 10.375 | 10.375 | 21,500 | 8.979371 |
ZEUS
|
1995-05-25
| 10.3125 | 10.75 | 10.3125 | 10.375 | 13,000 | 8.979371 |
ZEUS
|
1995-05-26
| 10.25 | 10.625 | 10.25 | 10.25 | 800 | 8.871183 |
ZEUS
|
1995-05-30
| 10.4375 | 10.75 | 10.25 | 10.25 | 16,500 | 8.871183 |
ZEUS
|
1995-05-31
| 10.4375 | 10.625 | 10.125 | 10.125 | 22,200 | 8.762999 |
ZEUS
|
1995-06-01
| 10.125 | 10.375 | 10.125 | 10.375 | 2,200 | 8.979371 |
ZEUS
|
1995-06-02
| 10.125 | 10.375 | 9.875 | 9.875 | 19,400 | 8.546631 |
ZEUS
|
1995-06-05
| 9.875 | 10.25 | 9.875 | 10 | 8,800 | 8.654811 |
ZEUS
|
1995-06-06
| 10.25 | 10.25 | 9.875 | 9.875 | 1,500 | 8.546631 |
ZEUS
|
1995-06-07
| 10.25 | 10.25 | 9.875 | 9.875 | 42,600 | 8.546631 |
ZEUS
|
1995-06-08
| 9.875 | 9.875 | 9.875 | 9.875 | 1,600 | 8.546631 |
ZEUS
|
1995-06-09
| 9.875 | 10.125 | 9.875 | 9.875 | 16,300 | 8.546631 |
ZEUS
|
1995-06-12
| 10.125 | 10.125 | 9.875 | 9.875 | 10,500 | 8.546631 |
ZEUS
|
1995-06-13
| 10.125 | 10.25 | 9.875 | 10.125 | 31,600 | 8.762999 |
ZEUS
|
1995-06-14
| 9.875 | 10.25 | 9.875 | 10.25 | 36,900 | 8.871183 |
ZEUS
|
1995-06-15
| 10.125 | 10.25 | 10.125 | 10.125 | 23,700 | 8.762999 |
ZEUS
|
1995-06-16
| 10.25 | 10.25 | 9.6875 | 10 | 462,200 | 8.654811 |
ZEUS
|
1995-06-19
| 9.875 | 10.125 | 9.5 | 9.75 | 37,200 | 8.438445 |
ZEUS
|
1995-06-20
| 9.5 | 9.875 | 9.5 | 9.875 | 10,200 | 8.546631 |
ZEUS
|
1995-06-21
| 9.5 | 9.75 | 9.125 | 9.25 | 33,000 | 8.005704 |
ZEUS
|
1995-06-22
| 9.5 | 9.5 | 9.125 | 9.1875 | 20,100 | 7.951612 |
ZEUS
|
1995-06-23
| 9.125 | 9.5 | 9.125 | 9.125 | 2,400 | 7.897518 |
ZEUS
|
1995-06-26
| 9.5 | 9.5 | 9.125 | 9.125 | 16,700 | 7.897518 |
ZEUS
|
1995-06-27
| 9.125 | 9.5 | 9.125 | 9.25 | 18,000 | 8.005704 |
ZEUS
|
1995-06-28
| 9.125 | 9.25 | 9 | 9.25 | 30,300 | 8.005704 |
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.