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
|
1997-07-03
| 15.75 | 15.75 | 15.5 | 15.625 | 18,500 | 13.523146 |
ZEUS
|
1997-07-07
| 15.5 | 15.625 | 15.5 | 15.625 | 39,100 | 13.523146 |
ZEUS
|
1997-07-08
| 15.5 | 15.625 | 15.25 | 15.625 | 84,100 | 13.523146 |
ZEUS
|
1997-07-09
| 15.375 | 15.625 | 15.25 | 15.625 | 66,000 | 13.523146 |
ZEUS
|
1997-07-10
| 15.3125 | 15.625 | 15.3125 | 15.5 | 155,200 | 13.414964 |
ZEUS
|
1997-07-11
| 15.25 | 16.5 | 15.25 | 16.5 | 153,900 | 14.280439 |
ZEUS
|
1997-07-14
| 16.5 | 17.375 | 16.375 | 16.875 | 199,600 | 14.604996 |
ZEUS
|
1997-07-15
| 17.125 | 18.125 | 17 | 18 | 217,700 | 15.578662 |
ZEUS
|
1997-07-16
| 18.125 | 18.75 | 17.875 | 18.625 | 165,600 | 16.119593 |
ZEUS
|
1997-07-17
| 18.625 | 18.625 | 17.8125 | 18 | 85,700 | 15.578662 |
ZEUS
|
1997-07-18
| 18 | 18.25 | 17.75 | 18 | 53,300 | 15.578662 |
ZEUS
|
1997-07-21
| 17.875 | 18.25 | 17.5 | 17.5 | 22,200 | 15.14593 |
ZEUS
|
1997-07-22
| 17.5 | 17.5 | 17.25 | 17.25 | 36,700 | 14.92955 |
ZEUS
|
1997-07-23
| 17.125 | 17.25 | 16.875 | 17 | 69,900 | 14.713181 |
ZEUS
|
1997-07-24
| 17 | 18.875 | 16.8125 | 18.25 | 328,600 | 15.795035 |
ZEUS
|
1997-07-25
| 18.375 | 18.75 | 17.375 | 17.375 | 78,400 | 15.037743 |
ZEUS
|
1997-07-28
| 17.625 | 17.625 | 17.25 | 17.25 | 13,500 | 14.92955 |
ZEUS
|
1997-07-29
| 17.375 | 17.375 | 17.125 | 17.125 | 22,500 | 14.821368 |
ZEUS
|
1997-07-30
| 17.125 | 17.375 | 17.125 | 17.125 | 34,200 | 14.821368 |
ZEUS
|
1997-07-31
| 17.125 | 17.75 | 17.125 | 17.25 | 75,500 | 14.92955 |
ZEUS
|
1997-08-01
| 17.25 | 17.5 | 17.25 | 17.5 | 60,500 | 15.14593 |
ZEUS
|
1997-08-04
| 17.25 | 17.5 | 17.25 | 17.375 | 29,100 | 15.037743 |
ZEUS
|
1997-08-05
| 17.5 | 17.625 | 17.375 | 17.5625 | 49,100 | 15.200017 |
ZEUS
|
1997-08-06
| 17.5 | 17.625 | 17.25 | 17.375 | 104,700 | 15.037743 |
ZEUS
|
1997-08-07
| 17.25 | 18.375 | 17.25 | 18.34375 | 238,600 | 15.876168 |
ZEUS
|
1997-08-08
| 18.375 | 18.875 | 17.5 | 18.625 | 239,000 | 16.119593 |
ZEUS
|
1997-08-11
| 18.5 | 18.75 | 17.875 | 18.125 | 63,200 | 15.686848 |
ZEUS
|
1997-08-12
| 18 | 18.5 | 18 | 18.25 | 43,100 | 15.795035 |
ZEUS
|
1997-08-13
| 18.375 | 18.5 | 17.5 | 17.5625 | 119,300 | 15.200017 |
ZEUS
|
1997-08-14
| 17.625 | 17.75 | 17.5 | 17.625 | 58,300 | 15.254112 |
ZEUS
|
1997-08-15
| 17.75 | 18.25 | 17.75 | 18.25 | 157,200 | 15.795035 |
ZEUS
|
1997-08-18
| 18.25 | 18.75 | 18.125 | 18.625 | 164,800 | 16.119593 |
ZEUS
|
1997-08-19
| 18.625 | 20 | 18.625 | 19.625 | 295,800 | 16.985073 |
ZEUS
|
1997-08-20
| 19.625 | 20.25 | 19.5 | 20 | 123,600 | 17.309622 |
ZEUS
|
1997-08-21
| 20.25 | 20.25 | 19.375 | 19.625 | 98,100 | 16.985073 |
ZEUS
|
1997-08-22
| 19.375 | 19.75 | 19.25 | 19.5 | 81,200 | 16.87689 |
ZEUS
|
1997-08-25
| 19.75 | 20.25 | 19.375 | 20 | 98,000 | 17.309622 |
ZEUS
|
1997-08-26
| 20 | 21.375 | 19.875 | 21.375 | 195,500 | 18.499666 |
ZEUS
|
1997-08-27
| 21.25 | 21.5 | 20.5 | 20.75 | 106,600 | 17.958742 |
ZEUS
|
1997-08-28
| 20.5 | 20.75 | 20.25 | 20.5 | 44,600 | 17.742367 |
ZEUS
|
1997-08-29
| 20.125 | 20.25 | 19.625 | 19.75 | 114,700 | 17.093262 |
ZEUS
|
1997-09-02
| 20 | 20 | 19 | 19 | 201,500 | 16.44416 |
ZEUS
|
1997-09-03
| 19 | 19.5625 | 19 | 19.25 | 92,700 | 16.660509 |
ZEUS
|
1997-09-04
| 19.5 | 19.625 | 19.25 | 19.5 | 57,700 | 16.87689 |
ZEUS
|
1997-09-05
| 19.25 | 19.375 | 18 | 18.125 | 166,000 | 15.686848 |
ZEUS
|
1997-09-08
| 18.25 | 18.375 | 18 | 18.25 | 100,600 | 15.795035 |
ZEUS
|
1997-09-09
| 18.25 | 18.375 | 18 | 18.1875 | 22,800 | 15.740943 |
ZEUS
|
1997-09-10
| 18.375 | 18.375 | 18 | 18 | 38,300 | 15.578662 |
ZEUS
|
1997-09-11
| 17.375 | 17.5 | 17.125 | 17.1875 | 158,700 | 14.87546 |
ZEUS
|
1997-09-12
| 17.125 | 17.375 | 16.75 | 16.875 | 99,700 | 14.604996 |
ZEUS
|
1997-09-15
| 16.875 | 17.25 | 16.75 | 17.125 | 84,800 | 14.821368 |
ZEUS
|
1997-09-16
| 17.125 | 17.125 | 16.875 | 17.125 | 38,100 | 14.821368 |
ZEUS
|
1997-09-17
| 17.125 | 17.125 | 16.75 | 16.875 | 42,200 | 14.604996 |
ZEUS
|
1997-09-18
| 17 | 17 | 16.875 | 16.875 | 16,500 | 14.604996 |
ZEUS
|
1997-09-19
| 17 | 17 | 16.75 | 16.8125 | 20,300 | 14.550909 |
ZEUS
|
1997-09-22
| 17 | 17 | 16.5 | 16.625 | 31,700 | 14.388624 |
ZEUS
|
1997-09-23
| 16.5 | 16.875 | 16.5 | 16.875 | 59,400 | 14.604996 |
ZEUS
|
1997-09-24
| 16.875 | 16.875 | 16.375 | 16.375 | 82,400 | 14.172259 |
ZEUS
|
1997-09-25
| 16.625 | 16.625 | 16.5 | 16.5 | 75,400 | 14.280439 |
ZEUS
|
1997-09-26
| 16.625 | 16.625 | 16.375 | 16.5 | 32,300 | 14.280439 |
ZEUS
|
1997-09-29
| 16.375 | 16.5 | 15.5 | 15.75 | 127,600 | 13.631333 |
ZEUS
|
1997-09-30
| 15.5 | 16.625 | 15.5 | 16.5 | 138,000 | 14.280439 |
ZEUS
|
1997-10-01
| 16.375 | 16.875 | 16.25 | 16.75 | 55,000 | 14.496817 |
ZEUS
|
1997-10-02
| 16.75 | 17 | 16.625 | 16.75 | 31,200 | 14.496817 |
ZEUS
|
1997-10-03
| 17 | 17 | 16.125 | 16.375 | 52,900 | 14.172259 |
ZEUS
|
1997-10-06
| 16.125 | 16.375 | 16.125 | 16.125 | 43,400 | 13.955884 |
ZEUS
|
1997-10-07
| 16.125 | 16.1875 | 15.625 | 15.9375 | 49,200 | 13.793612 |
ZEUS
|
1997-10-08
| 15.625 | 16.25 | 15.625 | 16.25 | 120,200 | 14.064072 |
ZEUS
|
1997-10-09
| 16.375 | 16.375 | 15.875 | 16 | 90,600 | 13.847703 |
ZEUS
|
1997-10-10
| 16 | 16.25 | 15.875 | 16 | 34,500 | 13.847703 |
ZEUS
|
1997-10-13
| 15.875 | 16.125 | 15.875 | 15.9375 | 47,500 | 13.793612 |
ZEUS
|
1997-10-14
| 15.875 | 16.125 | 15.875 | 16 | 13,000 | 13.847703 |
ZEUS
|
1997-10-15
| 15.875 | 16.125 | 15.875 | 15.9375 | 32,900 | 13.793612 |
ZEUS
|
1997-10-16
| 16.125 | 16.125 | 15.875 | 16 | 76,700 | 13.847703 |
ZEUS
|
1997-10-17
| 15.875 | 16.125 | 15.75 | 16 | 50,400 | 13.847703 |
ZEUS
|
1997-10-20
| 15.75 | 16.125 | 15.625 | 16 | 67,500 | 13.847703 |
ZEUS
|
1997-10-21
| 16 | 16.125 | 15.75 | 16.125 | 120,200 | 13.955884 |
ZEUS
|
1997-10-22
| 15.875 | 16.125 | 15.875 | 15.9375 | 79,000 | 13.793612 |
ZEUS
|
1997-10-23
| 15.75 | 16.859375 | 15.625 | 16.4375 | 130,900 | 14.226352 |
ZEUS
|
1997-10-24
| 16.3125 | 16.5 | 15.875 | 15.9375 | 63,500 | 13.793612 |
ZEUS
|
1997-10-27
| 16 | 16 | 15.375 | 15.5 | 96,900 | 13.414964 |
ZEUS
|
1997-10-28
| 14.875 | 14.875 | 14 | 14 | 308,300 | 12.11674 |
ZEUS
|
1997-10-29
| 14.5 | 14.5 | 14.125 | 14.375 | 117,900 | 12.441298 |
ZEUS
|
1997-10-30
| 14.375 | 14.75 | 14.25 | 14.75 | 66,800 | 12.765849 |
ZEUS
|
1997-10-31
| 14.75 | 15 | 14.625 | 15 | 155,100 | 12.982224 |
ZEUS
|
1997-11-03
| 15 | 15.25 | 14.75 | 15.125 | 52,000 | 13.090405 |
ZEUS
|
1997-11-04
| 15.125 | 15.25 | 14.75 | 14.75 | 42,300 | 12.765849 |
ZEUS
|
1997-11-05
| 15 | 15.625 | 14.625 | 15.5 | 63,000 | 13.414964 |
ZEUS
|
1997-11-06
| 15.5 | 15.5 | 14.875 | 15 | 91,900 | 12.982224 |
ZEUS
|
1997-11-07
| 14.5 | 14.875 | 14.5 | 14.75 | 34,900 | 12.765849 |
ZEUS
|
1997-11-10
| 14.75 | 15 | 14.75 | 14.75 | 10,700 | 12.765849 |
ZEUS
|
1997-11-11
| 14.75 | 15 | 14.75 | 14.875 | 35,800 | 12.874036 |
ZEUS
|
1997-11-12
| 14.75 | 15 | 14.625 | 14.625 | 49,800 | 12.657664 |
ZEUS
|
1997-11-13
| 14.875 | 14.875 | 14.5 | 14.8125 | 47,800 | 12.819946 |
ZEUS
|
1997-11-14
| 15 | 15 | 14.625 | 15 | 16,700 | 12.982224 |
ZEUS
|
1997-11-17
| 15 | 15.125 | 14.5 | 14.625 | 114,300 | 12.657664 |
ZEUS
|
1997-11-18
| 14.5 | 14.75 | 14.375 | 14.5 | 36,000 | 12.549479 |
ZEUS
|
1997-11-19
| 14.375 | 14.5 | 14 | 14.25 | 42,400 | 12.333113 |
ZEUS
|
1997-11-20
| 14.25 | 14.25 | 14.0625 | 14.0625 | 37,600 | 12.170831 |
ZEUS
|
1997-11-21
| 14.25 | 14.25 | 13.875 | 14 | 61,200 | 12.11674 |
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.