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
|
1998-09-11
| 6.5 | 6.5 | 6.125 | 6.1875 | 54,900 | 5.355165 |
ZEUS
|
1998-09-14
| 6.375 | 6.375 | 6 | 6.25 | 46,300 | 5.409259 |
ZEUS
|
1998-09-15
| 6.0625 | 6.25 | 6 | 6.1875 | 58,600 | 5.355165 |
ZEUS
|
1998-09-16
| 6.25 | 7 | 6.125 | 7 | 45,500 | 6.05837 |
ZEUS
|
1998-09-17
| 6.625 | 6.625 | 6.125 | 6.625 | 74,200 | 5.733813 |
ZEUS
|
1998-09-18
| 6.625 | 7.375 | 6.5 | 6.875 | 65,100 | 5.950186 |
ZEUS
|
1998-09-21
| 7.125 | 7.125 | 7 | 7.125 | 67,400 | 6.166556 |
ZEUS
|
1998-09-22
| 7.125 | 7.125 | 7 | 7.125 | 32,100 | 6.166556 |
ZEUS
|
1998-09-23
| 7.125 | 7.75 | 7 | 7.5 | 21,900 | 6.491112 |
ZEUS
|
1998-09-24
| 7.75 | 7.75 | 7.375 | 7.5 | 70,800 | 6.491112 |
ZEUS
|
1998-09-25
| 7.5 | 7.5 | 6.875 | 7 | 41,600 | 6.05837 |
ZEUS
|
1998-09-28
| 6.875 | 7.25 | 6.875 | 7.0625 | 79,600 | 6.112462 |
ZEUS
|
1998-09-29
| 6.9375 | 7.3125 | 6.9375 | 7.1875 | 31,100 | 6.220649 |
ZEUS
|
1998-09-30
| 7.1875 | 7.1875 | 6.5625 | 6.6875 | 28,300 | 5.787906 |
ZEUS
|
1998-10-01
| 6.5 | 6.875 | 6.125 | 6.75 | 54,500 | 5.842 |
ZEUS
|
1998-10-02
| 6.5 | 7.125 | 6.5 | 7 | 20,900 | 6.05837 |
ZEUS
|
1998-10-05
| 6.625 | 8 | 6.625 | 7.9375 | 73,100 | 6.869758 |
ZEUS
|
1998-10-06
| 8 | 8.25 | 7.125 | 7.125 | 85,500 | 6.166556 |
ZEUS
|
1998-10-07
| 7.125 | 7.125 | 6.1875 | 6.25 | 59,200 | 5.409259 |
ZEUS
|
1998-10-08
| 6.3125 | 6.375 | 5.375 | 5.875 | 76,900 | 5.084704 |
ZEUS
|
1998-10-09
| 6.125 | 6.375 | 5.625 | 6.125 | 23,700 | 5.301075 |
ZEUS
|
1998-10-12
| 6.5 | 6.5 | 6 | 6.125 | 15,200 | 5.301075 |
ZEUS
|
1998-10-13
| 6.625 | 6.8125 | 6.375 | 6.5 | 24,100 | 5.62563 |
ZEUS
|
1998-10-14
| 6.375 | 6.75 | 6.0625 | 6.125 | 65,800 | 5.301075 |
ZEUS
|
1998-10-15
| 6.0625 | 6.125 | 5.8125 | 5.875 | 84,700 | 5.084704 |
ZEUS
|
1998-10-16
| 6.125 | 6.125 | 5.875 | 6 | 102,400 | 5.19289 |
ZEUS
|
1998-10-19
| 6.125 | 6.25 | 5 | 5.25 | 262,600 | 4.543777 |
ZEUS
|
1998-10-20
| 5.125 | 5.25 | 5.125 | 5.125 | 259,500 | 4.435592 |
ZEUS
|
1998-10-21
| 5.125 | 5.75 | 4.875 | 5.75 | 224,500 | 4.976519 |
ZEUS
|
1998-10-22
| 5.5 | 6.875 | 5.375 | 6.25 | 197,300 | 5.409259 |
ZEUS
|
1998-10-23
| 6.375 | 6.875 | 6 | 6.75 | 84,700 | 5.842 |
ZEUS
|
1998-10-26
| 6.875 | 7.125 | 6.375 | 7 | 170,900 | 6.05837 |
ZEUS
|
1998-10-27
| 7.0625 | 7.125 | 6.875 | 7 | 80,700 | 6.05837 |
ZEUS
|
1998-10-28
| 6.875 | 7.125 | 6.875 | 7.125 | 239,700 | 6.166556 |
ZEUS
|
1998-10-29
| 7 | 7.125 | 7 | 7 | 55,700 | 6.05837 |
ZEUS
|
1998-10-30
| 7 | 7.25 | 6.875 | 7.125 | 31,300 | 6.166556 |
ZEUS
|
1998-11-02
| 7.125 | 7.125 | 6.875 | 7.0625 | 54,900 | 6.112462 |
ZEUS
|
1998-11-03
| 7.125 | 7.125 | 6.875 | 7 | 37,200 | 6.05837 |
ZEUS
|
1998-11-04
| 7.125 | 7.125 | 6.9375 | 7 | 88,000 | 6.05837 |
ZEUS
|
1998-11-05
| 7 | 7.0625 | 6.9375 | 7.0625 | 35,300 | 6.112462 |
ZEUS
|
1998-11-06
| 7 | 7.0625 | 6.8125 | 6.9375 | 61,800 | 6.004277 |
ZEUS
|
1998-11-09
| 6.9375 | 6.9375 | 6.75 | 6.875 | 32,700 | 5.950186 |
ZEUS
|
1998-11-10
| 6.75 | 7.0625 | 6.75 | 6.875 | 27,100 | 5.950186 |
ZEUS
|
1998-11-11
| 7 | 7 | 6.75 | 6.75 | 30,900 | 5.842 |
ZEUS
|
1998-11-12
| 6.875 | 6.875 | 6.6875 | 6.875 | 50,700 | 5.950186 |
ZEUS
|
1998-11-13
| 6.875 | 6.875 | 6.5625 | 6.5625 | 21,400 | 5.679722 |
ZEUS
|
1998-11-16
| 6.5 | 6.875 | 6.5 | 6.5 | 69,100 | 5.62563 |
ZEUS
|
1998-11-17
| 6.5 | 7 | 6.5 | 6.875 | 89,700 | 5.950186 |
ZEUS
|
1998-11-18
| 6.75 | 6.875 | 6.5 | 6.625 | 89,500 | 5.733813 |
ZEUS
|
1998-11-19
| 6.5 | 6.625 | 6.375 | 6.375 | 26,700 | 5.517447 |
ZEUS
|
1998-11-20
| 6.625 | 6.625 | 6.375 | 6.5 | 18,400 | 5.62563 |
ZEUS
|
1998-11-23
| 6.25 | 6.5625 | 6.1875 | 6.25 | 38,300 | 5.409259 |
ZEUS
|
1998-11-24
| 6.375 | 6.375 | 5.875 | 6.125 | 60,600 | 5.301075 |
ZEUS
|
1998-11-25
| 6.125 | 6.375 | 5.875 | 5.875 | 16,000 | 5.084704 |
ZEUS
|
1998-11-27
| 6.125 | 6.25 | 6.125 | 6.125 | 13,600 | 5.301075 |
ZEUS
|
1998-11-30
| 6.125 | 6.25 | 5.75 | 5.9375 | 36,900 | 5.138797 |
ZEUS
|
1998-12-01
| 6 | 6 | 5.75 | 6 | 28,800 | 5.19289 |
ZEUS
|
1998-12-02
| 6.0625 | 6.0625 | 5.125 | 5.375 | 177,900 | 4.651964 |
ZEUS
|
1998-12-03
| 5.25 | 5.375 | 5 | 5.25 | 144,000 | 4.543777 |
ZEUS
|
1998-12-04
| 5.5 | 5.6875 | 5.25 | 5.6875 | 59,500 | 4.922428 |
ZEUS
|
1998-12-07
| 5.75 | 5.75 | 5.625 | 5.75 | 24,900 | 4.976519 |
ZEUS
|
1998-12-08
| 5.6875 | 5.6875 | 5.375 | 5.5 | 45,800 | 4.760148 |
ZEUS
|
1998-12-09
| 5.625 | 5.6875 | 5.5 | 5.6875 | 30,700 | 4.922428 |
ZEUS
|
1998-12-10
| 5.5625 | 5.6875 | 5.5625 | 5.6875 | 33,600 | 4.922428 |
ZEUS
|
1998-12-11
| 5.5 | 5.6875 | 5.5 | 5.625 | 14,600 | 4.868333 |
ZEUS
|
1998-12-14
| 5.625 | 5.6875 | 5.4375 | 5.4375 | 35,200 | 4.706055 |
ZEUS
|
1998-12-15
| 5.625 | 5.6875 | 5.4375 | 5.5 | 35,800 | 4.760148 |
ZEUS
|
1998-12-16
| 5.4375 | 5.6875 | 5.375 | 5.5 | 37,200 | 4.760148 |
ZEUS
|
1998-12-17
| 5.375 | 5.5625 | 5.125 | 5.3125 | 34,000 | 4.597871 |
ZEUS
|
1998-12-18
| 5.125 | 5.5 | 5.125 | 5.4375 | 45,900 | 4.706055 |
ZEUS
|
1998-12-21
| 5.0625 | 5.25 | 5 | 5.125 | 121,100 | 4.435592 |
ZEUS
|
1998-12-22
| 5.1875 | 5.25 | 4.875 | 5.0625 | 73,800 | 4.381499 |
ZEUS
|
1998-12-23
| 4.9375 | 5.25 | 4.9375 | 5.125 | 62,500 | 4.435592 |
ZEUS
|
1998-12-24
| 5.1875 | 5.25 | 5.0625 | 5.125 | 29,900 | 4.435592 |
ZEUS
|
1998-12-28
| 5.125 | 5.25 | 5 | 5.03125 | 126,600 | 4.354453 |
ZEUS
|
1998-12-29
| 5.125 | 5.25 | 4.9375 | 5.125 | 111,600 | 4.435592 |
ZEUS
|
1998-12-30
| 5.125 | 5.1875 | 5 | 5.125 | 364,700 | 4.435592 |
ZEUS
|
1998-12-31
| 5.0625 | 5.1875 | 5 | 5 | 281,800 | 4.327405 |
ZEUS
|
1999-01-04
| 5.125 | 5.25 | 5 | 5.0625 | 279,900 | 4.381499 |
ZEUS
|
1999-01-05
| 5.0625 | 5.625 | 5.03125 | 5.4375 | 431,100 | 4.706055 |
ZEUS
|
1999-01-06
| 5.625 | 6.3125 | 5.5 | 6.25 | 439,200 | 5.409259 |
ZEUS
|
1999-01-07
| 6.25 | 6.375 | 5.875 | 6.0625 | 174,600 | 5.246981 |
ZEUS
|
1999-01-08
| 6.25 | 6.625 | 6.125 | 6.25 | 241,300 | 5.409259 |
ZEUS
|
1999-01-11
| 6.4375 | 6.4375 | 6.125 | 6.1875 | 49,100 | 5.355165 |
ZEUS
|
1999-01-12
| 6.625 | 6.625 | 6.125 | 6.125 | 104,300 | 5.301075 |
ZEUS
|
1999-01-13
| 6.125 | 6.5 | 6 | 6.25 | 49,500 | 5.409259 |
ZEUS
|
1999-01-14
| 6.125 | 6.375 | 6.125 | 6.25 | 28,300 | 5.409259 |
ZEUS
|
1999-01-15
| 6.375 | 6.375 | 5.875 | 6.25 | 37,800 | 5.409259 |
ZEUS
|
1999-01-19
| 6 | 6.375 | 6 | 6.375 | 110,500 | 5.517447 |
ZEUS
|
1999-01-20
| 6.5 | 6.875 | 6.25 | 6.75 | 128,500 | 5.842 |
ZEUS
|
1999-01-21
| 6.75 | 7.25 | 6.625 | 7.25 | 184,500 | 6.27474 |
ZEUS
|
1999-01-22
| 7.3125 | 7.75 | 7 | 7.25 | 94,300 | 6.27474 |
ZEUS
|
1999-01-25
| 7 | 7.25 | 6.625 | 6.625 | 43,200 | 5.733813 |
ZEUS
|
1999-01-26
| 6.625 | 6.875 | 6.25 | 6.5 | 74,500 | 5.62563 |
ZEUS
|
1999-01-27
| 6.375 | 6.75 | 6.25 | 6.375 | 56,500 | 5.517447 |
ZEUS
|
1999-01-28
| 6.125 | 7.375 | 6.125 | 7.125 | 197,800 | 6.166556 |
ZEUS
|
1999-01-29
| 7.375 | 7.375 | 6.875 | 7.375 | 86,500 | 6.382925 |
ZEUS
|
1999-02-01
| 7.625 | 7.875 | 7.25 | 7.5 | 116,400 | 6.491112 |
ZEUS
|
1999-02-02
| 7.5 | 7.625 | 7 | 7.125 | 30,900 | 6.166556 |
ZEUS
|
1999-02-03
| 7.125 | 7.625 | 7 | 7.1875 | 21,200 | 6.220649 |
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.