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
|
2000-04-12
| 4.0625 | 4.1875 | 3.75 | 4 | 33,700 | 3.461926 |
ZEUS
|
2000-04-13
| 4.25 | 4.4375 | 4 | 4.375 | 78,600 | 3.786483 |
ZEUS
|
2000-04-14
| 4.375 | 4.5 | 4 | 4 | 30,100 | 3.461926 |
ZEUS
|
2000-04-17
| 3.8125 | 4.125 | 3.8125 | 3.875 | 46,500 | 3.353741 |
ZEUS
|
2000-04-18
| 3.875 | 4 | 3.875 | 4 | 18,700 | 3.461926 |
ZEUS
|
2000-04-19
| 4 | 4 | 4 | 4 | 1,000 | 3.461926 |
ZEUS
|
2000-04-20
| 4 | 4.125 | 3.875 | 4.125 | 13,900 | 3.57011 |
ZEUS
|
2000-04-24
| 4.0625 | 4.25 | 4.0625 | 4.125 | 51,700 | 3.57011 |
ZEUS
|
2000-04-25
| 4.125 | 4.3125 | 3.875 | 4.3125 | 65,400 | 3.732388 |
ZEUS
|
2000-04-26
| 4.4375 | 5.375 | 4.3125 | 5 | 182,700 | 4.327405 |
ZEUS
|
2000-04-27
| 4.75 | 5.0625 | 4.6875 | 4.875 | 80,400 | 4.219223 |
ZEUS
|
2000-04-28
| 5 | 5 | 4.75 | 4.75 | 75,100 | 4.11104 |
ZEUS
|
2000-05-01
| 4.8125 | 5 | 4.8125 | 4.875 | 75,900 | 4.219223 |
ZEUS
|
2000-05-02
| 4.8125 | 4.9375 | 4.8125 | 4.8125 | 15,600 | 4.165127 |
ZEUS
|
2000-05-03
| 4.8125 | 4.875 | 4.6875 | 4.75 | 33,100 | 4.11104 |
ZEUS
|
2000-05-04
| 4.75 | 4.875 | 4.75 | 4.75 | 27,400 | 4.11104 |
ZEUS
|
2000-05-05
| 4.8125 | 4.875 | 4.75 | 4.75 | 4,600 | 4.11104 |
ZEUS
|
2000-05-08
| 4.75 | 4.75 | 4.625 | 4.75 | 37,800 | 4.11104 |
ZEUS
|
2000-05-09
| 4.625 | 4.75 | 4.5 | 4.625 | 59,300 | 4.002852 |
ZEUS
|
2000-05-10
| 4.5 | 4.625 | 4.5 | 4.5625 | 14,000 | 3.948759 |
ZEUS
|
2000-05-11
| 4.5 | 4.5625 | 4.5 | 4.5625 | 2,800 | 3.948759 |
ZEUS
|
2000-05-12
| 4.625 | 4.625 | 4.4375 | 4.5 | 170,100 | 3.894665 |
ZEUS
|
2000-05-15
| 4.5 | 4.5625 | 4.03125 | 4.5625 | 46,500 | 3.948759 |
ZEUS
|
2000-05-16
| 4.25 | 4.5625 | 4.1875 | 4.25 | 20,400 | 3.678295 |
ZEUS
|
2000-05-17
| 4.25 | 4.375 | 4.0625 | 4.125 | 95,500 | 3.57011 |
ZEUS
|
2000-05-18
| 4.125 | 4.25 | 4.125 | 4.1875 | 14,800 | 3.624204 |
ZEUS
|
2000-05-19
| 4.1875 | 4.375 | 4.125 | 4.25 | 84,400 | 3.678295 |
ZEUS
|
2000-05-22
| 4.25 | 4.375 | 4.25 | 4.3125 | 48,400 | 3.732388 |
ZEUS
|
2000-05-23
| 4.375 | 4.375 | 4.25 | 4.25 | 17,000 | 3.678295 |
ZEUS
|
2000-05-24
| 4.25 | 4.3125 | 4.25 | 4.25 | 21,600 | 3.678295 |
ZEUS
|
2000-05-25
| 4.34375 | 4.34375 | 4.25 | 4.25 | 19,400 | 3.678295 |
ZEUS
|
2000-05-26
| 4.25 | 4.3125 | 4.25 | 4.25 | 17,200 | 3.678295 |
ZEUS
|
2000-05-30
| 4.1875 | 4.4375 | 4.1875 | 4.375 | 44,400 | 3.786483 |
ZEUS
|
2000-05-31
| 4.1875 | 4.4375 | 4.1875 | 4.4375 | 7,900 | 3.840572 |
ZEUS
|
2000-06-01
| 4.25 | 4.375 | 4.25 | 4.375 | 800 | 3.786483 |
ZEUS
|
2000-06-02
| 4.3125 | 4.4375 | 4 | 4.25 | 27,400 | 3.678295 |
ZEUS
|
2000-06-05
| 4.125 | 4.25 | 4.125 | 4.125 | 9,300 | 3.57011 |
ZEUS
|
2000-06-06
| 4 | 4.125 | 3.75 | 4 | 35,500 | 3.461926 |
ZEUS
|
2000-06-07
| 3.75 | 4 | 3.75 | 4 | 13,800 | 3.461926 |
ZEUS
|
2000-06-08
| 4 | 4.125 | 3.9375 | 4 | 9,200 | 3.461926 |
ZEUS
|
2000-06-09
| 4 | 4 | 3.625 | 3.75 | 56,600 | 3.245556 |
ZEUS
|
2000-06-12
| 3.875 | 3.875 | 3.875 | 3.875 | 1,000 | 3.353741 |
ZEUS
|
2000-06-13
| 3.75 | 4.125 | 3.75 | 4.125 | 356,700 | 3.57011 |
ZEUS
|
2000-06-14
| 4 | 4 | 3.875 | 3.90625 | 82,900 | 3.380786 |
ZEUS
|
2000-06-15
| 3.875 | 3.90625 | 3.75 | 3.75 | 10,500 | 3.245556 |
ZEUS
|
2000-06-16
| 3.8125 | 3.90625 | 3.8125 | 3.875 | 11,800 | 3.353741 |
ZEUS
|
2000-06-19
| 3.90625 | 4 | 3.90625 | 3.9375 | 3,800 | 3.407833 |
ZEUS
|
2000-06-20
| 3.9375 | 3.9375 | 3.625 | 3.6875 | 78,400 | 3.191462 |
ZEUS
|
2000-06-21
| 3.875 | 4 | 3.625 | 3.625 | 10,700 | 3.13737 |
ZEUS
|
2000-06-22
| 3.5625 | 3.5625 | 3.5 | 3.5625 | 33,500 | 3.083278 |
ZEUS
|
2000-06-23
| 3.5 | 3.8125 | 3.5 | 3.6875 | 27,400 | 3.191462 |
ZEUS
|
2000-06-26
| 3.875 | 3.875 | 3.5625 | 3.875 | 6,700 | 3.353741 |
ZEUS
|
2000-06-27
| 3.5625 | 3.6875 | 3.5625 | 3.6875 | 1,200 | 3.191462 |
ZEUS
|
2000-06-28
| 3.84375 | 3.84375 | 3.5625 | 3.5625 | 4,000 | 3.083278 |
ZEUS
|
2000-06-29
| 3.5625 | 3.5625 | 3.53125 | 3.53125 | 2,000 | 3.056231 |
ZEUS
|
2000-06-30
| 3.53125 | 3.53125 | 3.5 | 3.5 | 9,700 | 3.029185 |
ZEUS
|
2000-07-03
| 3.375 | 3.5 | 3.375 | 3.4375 | 11,900 | 2.975093 |
ZEUS
|
2000-07-05
| 3.59375 | 3.75 | 3.25 | 3.5 | 24,800 | 3.029185 |
ZEUS
|
2000-07-06
| 3.375 | 3.75 | 3.375 | 3.4375 | 1,100 | 2.975093 |
ZEUS
|
2000-07-07
| 3.75 | 3.75 | 3.5 | 3.625 | 10,600 | 3.13737 |
ZEUS
|
2000-07-10
| 3.4375 | 3.75 | 3.4375 | 3.625 | 36,300 | 3.13737 |
ZEUS
|
2000-07-11
| 3.75 | 3.84375 | 3.625 | 3.75 | 23,700 | 3.245556 |
ZEUS
|
2000-07-12
| 3.625 | 3.75 | 3.5 | 3.625 | 20,100 | 3.13737 |
ZEUS
|
2000-07-13
| 3.71875 | 3.71875 | 3.5625 | 3.625 | 27,700 | 3.13737 |
ZEUS
|
2000-07-14
| 3.5625 | 3.8125 | 3.5625 | 3.8125 | 2,000 | 3.299648 |
ZEUS
|
2000-07-17
| 3.5625 | 3.875 | 3.5625 | 3.875 | 9,300 | 3.353741 |
ZEUS
|
2000-07-18
| 4 | 4.0625 | 3.875 | 4.0625 | 16,300 | 3.516018 |
ZEUS
|
2000-07-19
| 3.96875 | 3.96875 | 3.9375 | 3.9375 | 2,700 | 3.407833 |
ZEUS
|
2000-07-20
| 3.875 | 3.9375 | 3.6875 | 3.8125 | 8,400 | 3.299648 |
ZEUS
|
2000-07-21
| 3.8125 | 3.8125 | 3.6875 | 3.6875 | 3,900 | 3.191462 |
ZEUS
|
2000-07-24
| 3.875 | 3.875 | 3.6875 | 3.6875 | 10,600 | 3.191462 |
ZEUS
|
2000-07-25
| 3.65625 | 3.65625 | 3.375 | 3.375 | 5,300 | 2.921 |
ZEUS
|
2000-07-26
| 3.5625 | 3.625 | 3.46875 | 3.5 | 10,200 | 3.029185 |
ZEUS
|
2000-07-27
| 3.5 | 3.5 | 3.46875 | 3.5 | 11,000 | 3.029185 |
ZEUS
|
2000-07-28
| 3.4375 | 3.6875 | 3.4375 | 3.5625 | 9,000 | 3.083278 |
ZEUS
|
2000-07-31
| 3.625 | 3.6875 | 3.625 | 3.625 | 11,400 | 3.13737 |
ZEUS
|
2000-08-01
| 3.5 | 3.5 | 3.4375 | 3.5 | 7,400 | 3.029185 |
ZEUS
|
2000-08-02
| 3.5625 | 3.5625 | 3.5625 | 3.5625 | 14,100 | 3.083278 |
ZEUS
|
2000-08-03
| 3.5625 | 3.625 | 3.5625 | 3.625 | 30,100 | 3.13737 |
ZEUS
|
2000-08-04
| 3.8125 | 4 | 3.75 | 3.9375 | 45,600 | 3.407833 |
ZEUS
|
2000-08-07
| 3.875 | 3.9375 | 3.75 | 3.8125 | 8,400 | 3.299648 |
ZEUS
|
2000-08-08
| 3.75 | 3.9375 | 3.75 | 3.875 | 21,100 | 3.353741 |
ZEUS
|
2000-08-09
| 3.75 | 3.875 | 3.75 | 3.75 | 1,800 | 3.245556 |
ZEUS
|
2000-08-10
| 3.875 | 3.9375 | 3.875 | 3.875 | 21,900 | 3.353741 |
ZEUS
|
2000-08-11
| 3.90625 | 3.90625 | 3.8125 | 3.8125 | 85,300 | 3.299648 |
ZEUS
|
2000-08-14
| 3.75 | 3.875 | 3.75 | 3.8125 | 1,800 | 3.299648 |
ZEUS
|
2000-08-15
| 3.84375 | 3.9375 | 3.8125 | 3.875 | 584,200 | 3.353741 |
ZEUS
|
2000-08-16
| 3.875 | 4 | 3.875 | 3.875 | 24,700 | 3.353741 |
ZEUS
|
2000-08-17
| 4 | 4 | 3.9375 | 4 | 17,600 | 3.461926 |
ZEUS
|
2000-08-18
| 4 | 4 | 3.9375 | 3.9375 | 8,600 | 3.407833 |
ZEUS
|
2000-08-21
| 3.9375 | 3.9375 | 3.9375 | 3.9375 | 23,600 | 3.407833 |
ZEUS
|
2000-08-22
| 3.90625 | 3.96875 | 3.90625 | 3.96875 | 22,900 | 3.434879 |
ZEUS
|
2000-08-23
| 3.96875 | 3.96875 | 3.9375 | 3.9375 | 30,400 | 3.407833 |
ZEUS
|
2000-08-24
| 3.9375 | 3.9375 | 3.9375 | 3.9375 | 29,100 | 3.407833 |
ZEUS
|
2000-08-25
| 3.9375 | 3.9375 | 3.84375 | 3.9375 | 16,600 | 3.407833 |
ZEUS
|
2000-08-28
| 3.828125 | 3.875 | 3.75 | 3.75 | 7,200 | 3.245556 |
ZEUS
|
2000-08-29
| 3.75 | 3.84375 | 3.625 | 3.625 | 12,200 | 3.13737 |
ZEUS
|
2000-08-30
| 3.53125 | 3.5625 | 3.4375 | 3.5 | 10,300 | 3.029185 |
ZEUS
|
2000-08-31
| 3.4375 | 3.625 | 3.375 | 3.375 | 10,600 | 2.921 |
ZEUS
|
2000-09-01
| 3.375 | 3.625 | 3.25 | 3.625 | 20,400 | 3.13737 |
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.