symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-17 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
⌀ |
|---|---|---|---|---|---|---|---|
ZM
|
2023-03-06
| 71.230003
| 73.110001
| 70.625
| 71.330002
| 3,246,200
| 71.330002
|
ZM
|
2023-03-07
| 71.639999
| 73.050003
| 69.470001
| 69.650002
| 3,100,900
| 69.650002
|
ZM
|
2023-03-08
| 69.919998
| 70.330002
| 68.290001
| 68.910004
| 2,775,800
| 68.910004
|
ZM
|
2023-03-09
| 68.809998
| 69.709999
| 67.139999
| 67.620003
| 4,020,100
| 67.620003
|
ZM
|
2023-03-10
| 66.198997
| 68.43
| 64.462997
| 67.120003
| 5,660,700
| 67.120003
|
ZM
|
2023-03-13
| 66.332001
| 69.949997
| 65.620003
| 68.669998
| 4,290,700
| 68.669998
|
ZM
|
2023-03-14
| 69.989998
| 70.800003
| 68.190002
| 68.989998
| 2,299,400
| 68.989998
|
ZM
|
2023-03-15
| 68.095001
| 71.199997
| 68.095001
| 71.029999
| 3,477,200
| 71.029999
|
ZM
|
2023-03-16
| 71.330002
| 72.199997
| 69.870003
| 70.589996
| 4,268,500
| 70.589996
|
ZM
|
2023-03-17
| 70.550003
| 70.599998
| 68.57
| 69.190002
| 3,763,400
| 69.190002
|
ZM
|
2023-03-20
| 68.879997
| 69.330002
| 67.400002
| 69.300003
| 3,578,300
| 69.300003
|
ZM
|
2023-03-21
| 69.720001
| 71.889999
| 69.18
| 71.849998
| 2,456,600
| 71.849998
|
ZM
|
2023-03-22
| 71.720001
| 72.160004
| 68.690002
| 68.75
| 2,821,100
| 68.75
|
ZM
|
2023-03-23
| 69.440002
| 70.730003
| 68.709999
| 69.190002
| 3,849,400
| 69.190002
|
ZM
|
2023-03-24
| 68.25
| 69.050003
| 67.760002
| 69.040001
| 1,718,600
| 69.040001
|
ZM
|
2023-03-27
| 69.690002
| 70.199997
| 67.849998
| 68.57
| 2,168,400
| 68.57
|
ZM
|
2023-03-28
| 68.57
| 68.959999
| 67.349998
| 68.540001
| 2,073,300
| 68.540001
|
ZM
|
2023-03-29
| 69.720001
| 71.07
| 69.599998
| 70.599998
| 3,027,800
| 70.599998
|
ZM
|
2023-03-30
| 71.608002
| 72.919998
| 71.220001
| 72.040001
| 2,833,900
| 72.040001
|
ZM
|
2023-03-31
| 72.480003
| 74.330002
| 72.129997
| 73.839996
| 4,311,400
| 73.839996
|
ZM
|
2023-04-03
| 73.169998
| 73.764999
| 72.370003
| 73.669998
| 2,304,700
| 73.669998
|
ZM
|
2023-04-04
| 74.150002
| 74.410004
| 72.894997
| 73.639999
| 1,812,500
| 73.639999
|
ZM
|
2023-04-05
| 73.010002
| 73.059998
| 70.139999
| 71.099998
| 3,576,900
| 71.099998
|
ZM
|
2023-04-06
| 70.714996
| 72.099998
| 69.559998
| 71.849998
| 2,074,400
| 71.849998
|
ZM
|
2023-04-10
| 71.18
| 71.331001
| 69.660004
| 71.169998
| 2,137,000
| 71.169998
|
ZM
|
2023-04-11
| 68.870003
| 70.800003
| 68.25
| 70
| 4,037,300
| 70
|
ZM
|
2023-04-12
| 71.169998
| 71.525002
| 67.459999
| 67.489998
| 2,906,500
| 67.489998
|
ZM
|
2023-04-13
| 67.739998
| 70.889999
| 67.739998
| 70.18
| 3,255,100
| 70.18
|
ZM
|
2023-04-14
| 69.57
| 70.095001
| 68.699997
| 69.5
| 3,706,900
| 69.5
|
ZM
|
2023-04-17
| 68
| 69.199997
| 67.5
| 67.620003
| 7,925,800
| 67.620003
|
ZM
|
2023-04-18
| 68.300003
| 68.449997
| 67.050003
| 67.269997
| 2,548,900
| 67.269997
|
ZM
|
2023-04-19
| 66.5
| 68.355003
| 66.379997
| 67.75
| 2,903,400
| 67.75
|
ZM
|
2023-04-20
| 66.760002
| 67.43
| 65.629997
| 65.699997
| 3,399,900
| 65.699997
|
ZM
|
2023-04-21
| 65.5
| 65.769997
| 63.77
| 63.98
| 4,619,400
| 63.98
|
ZM
|
2023-04-24
| 63.91
| 67.669998
| 62.610001
| 65.800003
| 12,934,600
| 65.800003
|
ZM
|
2023-04-25
| 65.010002
| 65.181999
| 63.02
| 63.049999
| 4,299,200
| 63.049999
|
ZM
|
2023-04-26
| 64.160004
| 64.480003
| 60.91
| 61.43
| 4,203,300
| 61.43
|
ZM
|
2023-04-27
| 62.040001
| 62.404999
| 61.189999
| 61.290001
| 3,853,200
| 61.290001
|
ZM
|
2023-04-28
| 61.290001
| 61.959999
| 60.450001
| 61.43
| 4,256,300
| 61.43
|
ZM
|
2023-05-01
| 61.400002
| 61.945
| 61.049999
| 61.68
| 2,687,700
| 61.68
|
ZM
|
2023-05-02
| 61.369999
| 62.018002
| 60.869999
| 61.189999
| 3,202,700
| 61.189999
|
ZM
|
2023-05-03
| 61.43
| 61.919998
| 60.479
| 60.82
| 3,585,500
| 60.82
|
ZM
|
2023-05-04
| 60.529999
| 63.099998
| 60.529999
| 62.220001
| 3,800,600
| 62.220001
|
ZM
|
2023-05-05
| 63.130001
| 64.080002
| 62.849998
| 63.400002
| 3,191,500
| 63.400002
|
ZM
|
2023-05-08
| 63.450001
| 63.950001
| 62.5
| 62.93
| 2,791,200
| 62.93
|
ZM
|
2023-05-09
| 62.259998
| 64.550003
| 62.209999
| 63.560001
| 4,133,900
| 63.560001
|
ZM
|
2023-05-10
| 64.139999
| 65.669998
| 64.050003
| 64.43
| 3,533,400
| 64.43
|
ZM
|
2023-05-11
| 64.730003
| 65.050003
| 63.720001
| 64.449997
| 2,344,200
| 64.449997
|
ZM
|
2023-05-12
| 64.410004
| 64.410004
| 63.290001
| 63.689999
| 2,652,900
| 63.689999
|
ZM
|
2023-05-15
| 63.400002
| 66.050003
| 63.299999
| 66.029999
| 3,559,800
| 66.029999
|
ZM
|
2023-05-16
| 65.860001
| 66.589996
| 65.519997
| 65.989998
| 2,829,500
| 65.989998
|
ZM
|
2023-05-17
| 66.089996
| 67.949997
| 64.910004
| 67.849998
| 4,060,200
| 67.849998
|
ZM
|
2023-05-18
| 67.830002
| 69.669998
| 67.629997
| 69.529999
| 3,934,600
| 69.529999
|
ZM
|
2023-05-19
| 69.169998
| 70.119003
| 68.769997
| 69.370003
| 3,835,900
| 69.370003
|
ZM
|
2023-05-22
| 69.349998
| 71.989998
| 68.849998
| 71.410004
| 9,631,800
| 71.410004
|
ZM
|
2023-05-23
| 69
| 69.099998
| 65.18
| 65.650002
| 16,952,700
| 65.650002
|
ZM
|
2023-05-24
| 64.900002
| 66.449997
| 62.349998
| 62.630001
| 7,582,600
| 62.630001
|
ZM
|
2023-05-25
| 62.450001
| 65.550003
| 61.560001
| 65.120003
| 6,533,200
| 65.120003
|
ZM
|
2023-05-26
| 65.43
| 68.480003
| 65.150002
| 66.269997
| 5,949,600
| 66.269997
|
ZM
|
2023-05-30
| 67
| 67.259003
| 63.93
| 65.68
| 4,622,300
| 65.68
|
ZM
|
2023-05-31
| 65.360001
| 67.349998
| 65.059998
| 67.129997
| 5,525,800
| 67.129997
|
ZM
|
2023-06-01
| 66.169998
| 68.730003
| 66.07
| 67.830002
| 3,369,000
| 67.830002
|
ZM
|
2023-06-02
| 68.760002
| 69.089996
| 67.029999
| 67.089996
| 3,737,900
| 67.089996
|
ZM
|
2023-06-05
| 66.75
| 69.68
| 65.004997
| 69.019997
| 8,417,400
| 69.019997
|
ZM
|
2023-06-06
| 68.440002
| 69.699997
| 68.040001
| 69.5
| 3,752,500
| 69.5
|
ZM
|
2023-06-07
| 69.980003
| 70.830002
| 66.065002
| 66.5
| 5,368,900
| 66.5
|
ZM
|
2023-06-08
| 66.5
| 67.169998
| 65.920998
| 66.739998
| 2,889,300
| 66.739998
|
ZM
|
2023-06-09
| 68.050003
| 68.839996
| 66.599998
| 67.139999
| 4,058,900
| 67.139999
|
ZM
|
2023-06-12
| 67.139999
| 70.349998
| 66.660004
| 69.18
| 5,276,200
| 69.18
|
ZM
|
2023-06-13
| 69.43
| 69.889999
| 68.419998
| 68.82
| 4,048,000
| 68.82
|
ZM
|
2023-06-14
| 68.43
| 69.080002
| 66.940002
| 68.400002
| 3,658,800
| 68.400002
|
ZM
|
2023-06-15
| 67.739998
| 70.349998
| 67.660004
| 69.940002
| 3,164,200
| 69.940002
|
ZM
|
2023-06-16
| 70.120003
| 70.470001
| 69.010002
| 70.059998
| 4,804,900
| 70.059998
|
ZM
|
2023-06-20
| 69.209999
| 71.489998
| 69.059998
| 70.559998
| 4,056,000
| 70.559998
|
ZM
|
2023-06-21
| 70.510002
| 71
| 66.849998
| 66.93
| 4,120,000
| 66.93
|
ZM
|
2023-06-22
| 66.589996
| 67.480003
| 65.610001
| 67.449997
| 2,319,700
| 67.449997
|
ZM
|
2023-06-23
| 66.480003
| 67.485001
| 65.760002
| 66.620003
| 5,301,300
| 66.620003
|
ZM
|
2023-06-26
| 66.540001
| 67.860001
| 66.410004
| 66.620003
| 2,457,100
| 66.620003
|
ZM
|
2023-06-27
| 67.029999
| 68.339996
| 66.620003
| 68.050003
| 2,866,700
| 68.050003
|
ZM
|
2023-06-28
| 67.970001
| 69.059998
| 67.544998
| 68.690002
| 2,466,800
| 68.690002
|
ZM
|
2023-06-29
| 68.550003
| 68.550003
| 67.150002
| 67.599998
| 2,572,000
| 67.599998
|
ZM
|
2023-06-30
| 68.529999
| 68.555
| 67.629997
| 67.879997
| 2,057,100
| 67.879997
|
ZM
|
2023-07-03
| 67.730003
| 69.32
| 67.730003
| 68.290001
| 1,623,100
| 68.290001
|
ZM
|
2023-07-05
| 67.82
| 68.347
| 67.18
| 67.650002
| 2,228,300
| 67.650002
|
ZM
|
2023-07-06
| 66.370003
| 66.593002
| 64.330002
| 64.690002
| 3,178,300
| 64.690002
|
ZM
|
2023-07-07
| 64.739998
| 66.220001
| 64.550003
| 65.669998
| 2,190,200
| 65.669998
|
ZM
|
2023-07-10
| 64.699997
| 67.660004
| 64.599998
| 67.620003
| 3,439,400
| 67.620003
|
ZM
|
2023-07-11
| 67.739998
| 69.885002
| 67.660004
| 69.739998
| 3,459,000
| 69.739998
|
ZM
|
2023-07-12
| 70.25
| 70.949997
| 68.940002
| 69.800003
| 3,062,600
| 69.800003
|
ZM
|
2023-07-13
| 70.290001
| 71.445999
| 69.199997
| 71.239998
| 3,309,000
| 71.239998
|
ZM
|
2023-07-14
| 71.5
| 71.989998
| 70.190002
| 70.589996
| 3,856,400
| 70.589996
|
ZM
|
2023-07-17
| 70.440002
| 73.459999
| 70.050003
| 72.839996
| 4,514,600
| 72.839996
|
ZM
|
2023-07-18
| 73.029999
| 73.879997
| 71.308998
| 72.279999
| 4,006,200
| 72.279999
|
ZM
|
2023-07-19
| 72.900002
| 75.099998
| 72.660004
| 73.919998
| 4,190,700
| 73.919998
|
ZM
|
2023-07-20
| 72.669998
| 73.345001
| 69.790001
| 69.800003
| 3,118,100
| 69.800003
|
ZM
|
2023-07-21
| 70.43
| 71.489998
| 70.040001
| 71.029999
| 5,676,900
| 71.029999
|
ZM
|
2023-07-24
| 71
| 71.599998
| 69.269997
| 69.510002
| 2,884,400
| 69.510002
|
ZM
|
2023-07-25
| 69.949997
| 70.605003
| 69.279999
| 69.330002
| 2,341,000
| 69.330002
|
ZM
|
2023-07-26
| 69
| 71.370003
| 68.535004
| 71.099998
| 2,885,300
| 71.099998
|
ZM
|
2023-07-27
| 72.18
| 74.550003
| 71.989998
| 72.389999
| 3,944,100
| 72.389999
|
Subsets and Splits
AAPL Prices After 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.