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
|
2023-07-28
| 73.349998
| 74.550003
| 72.849998
| 73.080002
| 2,742,200
| 73.080002
|
ZM
|
2023-07-31
| 73.279999
| 74.189003
| 72.864998
| 73.349998
| 3,002,000
| 73.349998
|
ZM
|
2023-08-01
| 72.93
| 73.040001
| 71.870003
| 72.910004
| 2,064,400
| 72.910004
|
ZM
|
2023-08-02
| 71.519997
| 71.519997
| 69.68
| 69.889999
| 3,067,000
| 69.889999
|
ZM
|
2023-08-03
| 69.099998
| 70.620003
| 69.050003
| 69.889999
| 1,945,000
| 69.889999
|
ZM
|
2023-08-04
| 70.300003
| 70.949997
| 69.040001
| 69.059998
| 3,078,100
| 69.059998
|
ZM
|
2023-08-07
| 69.089996
| 69.190002
| 67.629997
| 68.660004
| 2,459,000
| 68.660004
|
ZM
|
2023-08-08
| 67.470001
| 67.919998
| 65.709999
| 67.550003
| 3,562,000
| 67.550003
|
ZM
|
2023-08-09
| 67.510002
| 67.610001
| 66.150002
| 66.550003
| 2,142,900
| 66.550003
|
ZM
|
2023-08-10
| 67.809998
| 68.789001
| 66.974998
| 67.470001
| 1,976,400
| 67.470001
|
ZM
|
2023-08-11
| 66.550003
| 67.25
| 66.230003
| 66.599998
| 1,508,400
| 66.599998
|
ZM
|
2023-08-14
| 66.199997
| 67.559998
| 65.589996
| 67.550003
| 2,202,300
| 67.550003
|
ZM
|
2023-08-15
| 67
| 67.410004
| 65.949997
| 66.059998
| 2,567,500
| 66.059998
|
ZM
|
2023-08-16
| 65.730003
| 66.709999
| 65.360001
| 65.375
| 2,080,800
| 65.375
|
ZM
|
2023-08-17
| 65.239998
| 66.339996
| 65.18
| 65.360001
| 2,315,600
| 65.360001
|
ZM
|
2023-08-18
| 64.449997
| 66.824997
| 64.330002
| 66.290001
| 3,216,000
| 66.290001
|
ZM
|
2023-08-21
| 66.550003
| 67.940002
| 66.5
| 67.269997
| 9,917,400
| 67.269997
|
ZM
|
2023-08-22
| 67.18
| 67.370003
| 63.584999
| 65.830002
| 13,075,600
| 65.830002
|
ZM
|
2023-08-23
| 66.25
| 69.540001
| 66.150002
| 68.169998
| 7,339,600
| 68.169998
|
ZM
|
2023-08-24
| 69.18
| 69.190002
| 66.940002
| 66.949997
| 2,956,400
| 66.949997
|
ZM
|
2023-08-25
| 66.669998
| 67.959999
| 66.510002
| 67.699997
| 2,454,200
| 67.699997
|
ZM
|
2023-08-28
| 68.230003
| 68.555
| 67.195
| 67.57
| 1,841,300
| 67.57
|
ZM
|
2023-08-29
| 67.410004
| 68.919998
| 66.860001
| 68.809998
| 2,446,200
| 68.809998
|
ZM
|
2023-08-30
| 68.540001
| 69.269997
| 67.910004
| 68.669998
| 2,080,600
| 68.669998
|
ZM
|
2023-08-31
| 69.160004
| 72.550003
| 68.790001
| 71.029999
| 6,456,800
| 71.029999
|
ZM
|
2023-09-01
| 71.790001
| 72.415001
| 71.425003
| 71.720001
| 4,025,200
| 71.720001
|
ZM
|
2023-09-05
| 70.980003
| 75.904999
| 70.720001
| 73.279999
| 9,151,400
| 73.279999
|
ZM
|
2023-09-06
| 73
| 74.080002
| 72.599998
| 74
| 3,579,900
| 74
|
ZM
|
2023-09-07
| 73.190002
| 74.82
| 72.339996
| 73.68
| 3,948,300
| 73.68
|
ZM
|
2023-09-08
| 73.68
| 73.800003
| 71.639999
| 72.059998
| 3,882,800
| 72.059998
|
ZM
|
2023-09-11
| 71.580002
| 72.910004
| 71.129997
| 71.779999
| 4,245,300
| 71.779999
|
ZM
|
2023-09-12
| 70.690002
| 71.779999
| 70.25
| 70.269997
| 2,880,400
| 70.269997
|
ZM
|
2023-09-13
| 70.019997
| 70.349998
| 68.809998
| 69.839996
| 3,349,000
| 69.839996
|
ZM
|
2023-09-14
| 70.029999
| 71.879997
| 70
| 71.57
| 3,201,400
| 71.57
|
ZM
|
2023-09-15
| 71.57
| 72.449997
| 70.651001
| 71.110001
| 6,239,300
| 71.110001
|
ZM
|
2023-09-18
| 70.809998
| 71.120003
| 69.779999
| 70.629997
| 1,958,700
| 70.629997
|
ZM
|
2023-09-19
| 70.120003
| 70.550003
| 68.639999
| 69.339996
| 2,399,000
| 69.339996
|
ZM
|
2023-09-20
| 69.5
| 70.050003
| 68.769997
| 68.800003
| 2,213,800
| 68.800003
|
ZM
|
2023-09-21
| 68
| 68.900002
| 67.860001
| 68.309998
| 3,413,900
| 68.309998
|
ZM
|
2023-09-22
| 68.5
| 69.730003
| 68.400002
| 68.849998
| 2,496,500
| 68.849998
|
ZM
|
2023-09-25
| 68.25
| 69.160004
| 68.199997
| 68.650002
| 1,853,600
| 68.650002
|
ZM
|
2023-09-26
| 68.190002
| 69.160004
| 68.029999
| 68.300003
| 2,262,400
| 68.300003
|
ZM
|
2023-09-27
| 68.940002
| 68.959999
| 66.510002
| 67.32
| 2,617,700
| 67.32
|
ZM
|
2023-09-28
| 67
| 68.57
| 66.410004
| 68.330002
| 1,829,000
| 68.330002
|
ZM
|
2023-09-29
| 69.129997
| 71.084
| 69.120003
| 69.940002
| 2,824,700
| 69.940002
|
ZM
|
2023-10-02
| 69.93
| 71.375
| 69.470001
| 70.110001
| 2,458,800
| 70.110001
|
ZM
|
2023-10-03
| 69.580002
| 70.25
| 67.68
| 68.040001
| 3,258,400
| 68.040001
|
ZM
|
2023-10-04
| 68.679001
| 68.879997
| 65.519997
| 66.059998
| 4,689,500
| 66.059998
|
ZM
|
2023-10-05
| 65.949997
| 66.059998
| 64.150002
| 64.519997
| 3,951,300
| 64.519997
|
ZM
|
2023-10-06
| 63.681999
| 65.804001
| 63.681999
| 65.480003
| 3,237,400
| 65.480003
|
ZM
|
2023-10-09
| 63.970001
| 66.129997
| 63.529999
| 66.099998
| 3,389,100
| 66.099998
|
ZM
|
2023-10-10
| 66
| 67.889999
| 65.858002
| 67.279999
| 2,416,200
| 67.279999
|
ZM
|
2023-10-11
| 67.43
| 67.589996
| 64.779999
| 64.82
| 3,142,900
| 64.82
|
ZM
|
2023-10-12
| 64.93
| 64.93
| 62.669998
| 63.470001
| 3,069,800
| 63.470001
|
ZM
|
2023-10-13
| 63.419998
| 63.700001
| 62.145
| 62.75
| 2,809,800
| 62.75
|
ZM
|
2023-10-16
| 63.060001
| 63.59
| 62.439999
| 63.18
| 2,379,000
| 63.18
|
ZM
|
2023-10-17
| 62.68
| 64.919998
| 62.652
| 63.84
| 3,031,800
| 63.84
|
ZM
|
2023-10-18
| 63.32
| 63.810001
| 62.790001
| 62.970001
| 1,951,500
| 62.970001
|
ZM
|
2023-10-19
| 63.43
| 63.967999
| 62.119999
| 62.360001
| 1,651,400
| 62.360001
|
ZM
|
2023-10-20
| 62.419998
| 62.650002
| 61.41
| 61.709999
| 2,488,000
| 61.709999
|
ZM
|
2023-10-23
| 61.099998
| 62.040001
| 60.900002
| 61.130001
| 2,046,200
| 61.130001
|
ZM
|
2023-10-24
| 61.490002
| 62.865002
| 61.490002
| 62.139999
| 2,419,900
| 62.139999
|
ZM
|
2023-10-25
| 61.400002
| 61.785
| 60.27
| 60.349998
| 3,097,600
| 60.349998
|
ZM
|
2023-10-26
| 60.450001
| 60.970001
| 58.869999
| 59.5
| 2,493,400
| 59.5
|
ZM
|
2023-10-27
| 59.959999
| 60.144001
| 59
| 59.290001
| 1,818,300
| 59.290001
|
ZM
|
2023-10-30
| 59.57
| 60.52
| 59
| 60
| 2,174,500
| 60
|
ZM
|
2023-10-31
| 60.220001
| 60.43
| 59.490002
| 59.98
| 1,734,600
| 59.98
|
ZM
|
2023-11-01
| 60
| 60.361
| 59.349998
| 60.029999
| 2,108,000
| 60.029999
|
ZM
|
2023-11-02
| 61
| 61.700001
| 60.345001
| 61.279999
| 3,031,300
| 61.279999
|
ZM
|
2023-11-03
| 61.98
| 63.314999
| 61.755001
| 62.990002
| 3,147,800
| 62.990002
|
ZM
|
2023-11-06
| 63.139999
| 63.310001
| 61.23
| 61.82
| 3,058,100
| 61.82
|
ZM
|
2023-11-07
| 62.459999
| 63.209999
| 61.990002
| 62.689999
| 2,375,300
| 62.689999
|
ZM
|
2023-11-08
| 62.419998
| 62.689999
| 61.5
| 61.830002
| 1,993,800
| 61.830002
|
ZM
|
2023-11-09
| 61.98
| 62
| 60.619999
| 60.650002
| 2,581,500
| 60.650002
|
ZM
|
2023-11-10
| 60.669998
| 62.220001
| 60.240002
| 62.060001
| 2,672,700
| 62.060001
|
ZM
|
2023-11-13
| 61.959999
| 62.439999
| 61.32
| 61.540001
| 2,258,500
| 61.540001
|
ZM
|
2023-11-14
| 63
| 64.050003
| 62.07
| 62.77
| 4,447,000
| 62.77
|
ZM
|
2023-11-15
| 63.16
| 65.400002
| 63.150002
| 63.740002
| 3,720,400
| 63.740002
|
ZM
|
2023-11-16
| 63.290001
| 63.98
| 63.096001
| 63.400002
| 2,441,100
| 63.400002
|
ZM
|
2023-11-17
| 64.43
| 64.760002
| 63.57
| 64.120003
| 4,208,900
| 64.120003
|
ZM
|
2023-11-20
| 64.589996
| 66.080002
| 64.480003
| 66
| 10,633,100
| 66
|
ZM
|
2023-11-21
| 63.66
| 66.550003
| 61.830002
| 65.940002
| 13,812,400
| 65.940002
|
ZM
|
2023-11-22
| 66.050003
| 66.529999
| 63.77
| 63.830002
| 5,094,700
| 63.830002
|
ZM
|
2023-11-24
| 64.029999
| 64.980003
| 63.82
| 64.529999
| 1,842,300
| 64.529999
|
ZM
|
2023-11-27
| 64.389999
| 65.726997
| 64.059998
| 65.550003
| 3,830,000
| 65.550003
|
ZM
|
2023-11-28
| 65.290001
| 67.639999
| 64.910004
| 67.529999
| 5,131,900
| 67.529999
|
ZM
|
2023-11-29
| 68.43
| 69.089996
| 67.860001
| 67.949997
| 3,554,600
| 67.949997
|
ZM
|
2023-11-30
| 68.389999
| 68.68
| 67.25
| 67.830002
| 3,923,800
| 67.830002
|
ZM
|
2023-12-01
| 67.760002
| 70.459999
| 67.580002
| 70.290001
| 4,485,400
| 70.290001
|
ZM
|
2023-12-04
| 69.800003
| 70.260002
| 65.599998
| 68.160004
| 8,401,100
| 68.160004
|
ZM
|
2023-12-05
| 67.910004
| 69.260002
| 67.089996
| 68.720001
| 3,753,100
| 68.720001
|
ZM
|
2023-12-06
| 69.580002
| 71.440002
| 68.75
| 70.940002
| 4,731,900
| 70.940002
|
ZM
|
2023-12-07
| 71
| 72.040001
| 70.629997
| 71.93
| 4,312,500
| 71.93
|
ZM
|
2023-12-08
| 71.699997
| 73.959999
| 71.169998
| 73.059998
| 5,031,100
| 73.059998
|
ZM
|
2023-12-11
| 71.82
| 73.739998
| 70.949997
| 72.580002
| 6,531,300
| 72.580002
|
ZM
|
2023-12-12
| 71.980003
| 72.169998
| 71.029999
| 71.279999
| 4,712,800
| 71.279999
|
ZM
|
2023-12-13
| 71.309998
| 71.349998
| 68.849998
| 71.220001
| 4,510,700
| 71.220001
|
ZM
|
2023-12-14
| 72.120003
| 73.940002
| 71.510002
| 72.139999
| 5,929,600
| 72.139999
|
ZM
|
2023-12-15
| 72.25
| 72.459999
| 70.964996
| 71.57
| 19,859,000
| 71.57
|
ZM
|
2023-12-18
| 70.860001
| 72.639999
| 70.817001
| 71.360001
| 2,967,400
| 71.360001
|
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.