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
⌀ |
|---|---|---|---|---|---|---|---|
ZWS
|
2018-12-18
| 11.83526
| 11.955684
| 11.565511
| 11.604046
| 1,751,106
| 10.999658
|
ZWS
|
2018-12-19
| 11.604046
| 11.941233
| 11.339114
| 11.44027
| 986,308
| 10.844411
|
ZWS
|
2018-12-20
| 11.406551
| 11.546243
| 11.078998
| 11.156069
| 1,458,598
| 10.575011
|
ZWS
|
2018-12-21
| 11.151252
| 11.21869
| 10.804432
| 10.828516
| 2,079,114
| 10.264522
|
ZWS
|
2018-12-24
| 10.741811
| 10.83815
| 10.447977
| 10.452794
| 577,336
| 9.908368
|
ZWS
|
2018-12-26
| 10.558767
| 11.040462
| 10.298651
| 11.021195
| 1,530,012
| 10.447165
|
ZWS
|
2018-12-27
| 10.684008
| 11.083815
| 10.621387
| 11.078998
| 1,001,670
| 10.501955
|
ZWS
|
2018-12-28
| 11.112717
| 11.189788
| 10.871869
| 10.94894
| 898,700
| 10.378675
|
ZWS
|
2018-12-31
| 11.05973
| 11.146435
| 10.828516
| 11.054913
| 1,068,725
| 10.479125
|
ZWS
|
2019-01-02
| 10.828516
| 11.295761
| 10.732177
| 11.295761
| 1,321,166
| 10.70743
|
ZWS
|
2019-01-03
| 11.1079
| 11.184971
| 10.626204
| 10.645472
| 1,147,613
| 10.09101
|
ZWS
|
2019-01-04
| 10.857418
| 11.136802
| 10.722543
| 11.069364
| 2,277,995
| 10.492824
|
ZWS
|
2019-01-07
| 11.093449
| 11.353565
| 10.992293
| 11.136802
| 2,129,768
| 10.55675
|
ZWS
|
2019-01-08
| 11.315029
| 11.3921
| 11.117534
| 11.339114
| 2,446,566
| 10.748524
|
ZWS
|
2019-01-09
| 11.454721
| 11.825626
| 11.406551
| 11.734104
| 1,763,770
| 11.122943
|
ZWS
|
2019-01-10
| 11.618497
| 11.931599
| 11.546243
| 11.926782
| 1,049,003
| 11.305584
|
ZWS
|
2019-01-11
| 11.801541
| 11.912331
| 11.66185
| 11.820809
| 631,312
| 11.20513
|
ZWS
|
2019-01-14
| 11.695568
| 11.77264
| 11.536609
| 11.546243
| 864,862
| 10.944866
|
ZWS
|
2019-01-15
| 11.526975
| 11.647399
| 11.396917
| 11.579961
| 862,578
| 10.976827
|
ZWS
|
2019-01-16
| 11.565511
| 11.801541
| 11.55106
| 11.589595
| 695,045
| 10.985958
|
ZWS
|
2019-01-17
| 11.483622
| 11.864162
| 11.483622
| 11.791908
| 434,299
| 11.177734
|
ZWS
|
2019-01-18
| 11.88343
| 12.162813
| 11.777457
| 12.162813
| 1,383,239
| 11.529322
|
ZWS
|
2019-01-22
| 12.013487
| 12.037572
| 11.77264
| 11.974952
| 1,718,720
| 11.351245
|
ZWS
|
2019-01-23
| 12.052023
| 12.148362
| 11.579961
| 11.738921
| 1,865,494
| 11.127505
|
ZWS
|
2019-01-24
| 11.753372
| 12.008671
| 11.681118
| 11.941233
| 1,343,172
| 11.319282
|
ZWS
|
2019-01-25
| 11.960501
| 12.206166
| 11.897881
| 11.926782
| 1,735,536
| 11.305584
|
ZWS
|
2019-01-28
| 11.690751
| 11.88343
| 11.623314
| 11.844894
| 858,841
| 11.227962
|
ZWS
|
2019-01-29
| 11.950867
| 12.05684
| 11.893064
| 11.970135
| 930,256
| 11.346681
|
ZWS
|
2019-01-30
| 12.10501
| 12.413295
| 11.931599
| 12.369942
| 1,844,318
| 11.725659
|
ZWS
|
2019-01-31
| 12.827553
| 13.063584
| 12.461464
| 12.596339
| 4,251,648
| 11.940269
|
ZWS
|
2019-02-01
| 12.687861
| 12.957611
| 12.61079
| 12.697495
| 1,542,468
| 12.036153
|
ZWS
|
2019-02-04
| 12.72158
| 12.726397
| 12.495183
| 12.702312
| 889,774
| 12.040721
|
ZWS
|
2019-02-05
| 12.817919
| 12.914258
| 12.586705
| 12.726397
| 850,537
| 12.063551
|
ZWS
|
2019-02-06
| 12.668593
| 12.7842
| 12.620424
| 12.774566
| 770,196
| 12.109212
|
ZWS
|
2019-02-07
| 12.649326
| 12.697495
| 12.365125
| 12.543353
| 1,077,236
| 11.89004
|
ZWS
|
2019-02-08
| 12.45183
| 12.552987
| 12.297688
| 12.504817
| 782,029
| 11.853513
|
ZWS
|
2019-02-11
| 12.528902
| 12.716763
| 12.509634
| 12.683044
| 1,623,017
| 12.022456
|
ZWS
|
2019-02-12
| 12.7842
| 13.039499
| 12.764933
| 12.89499
| 1,845,979
| 12.223366
|
ZWS
|
2019-02-13
| 12.967245
| 13.087669
| 12.885356
| 13.05395
| 1,789,927
| 12.374045
|
ZWS
|
2019-02-14
| 12.947977
| 13.145472
| 12.904624
| 13.029865
| 1,231,483
| 12.351214
|
ZWS
|
2019-02-15
| 13.145472
| 13.506744
| 13.140655
| 13.487476
| 1,516,933
| 12.784989
|
ZWS
|
2019-02-19
| 13.381503
| 13.578998
| 13.294798
| 13.362235
| 1,061,251
| 12.66627
|
ZWS
|
2019-02-20
| 13.367052
| 13.540462
| 13.256262
| 13.487476
| 1,305,389
| 12.784989
|
ZWS
|
2019-02-21
| 13.458574
| 13.593449
| 13.299615
| 13.347784
| 704,179
| 12.652575
|
ZWS
|
2019-02-22
| 13.367052
| 13.540462
| 13.285164
| 13.429672
| 917,384
| 12.730199
|
ZWS
|
2019-02-25
| 13.535645
| 13.578998
| 13.33815
| 13.367052
| 769,158
| 12.670838
|
ZWS
|
2019-02-26
| 13.347784
| 13.347784
| 13.131021
| 13.145472
| 1,067,479
| 12.460802
|
ZWS
|
2019-02-27
| 13.174374
| 13.246628
| 12.967245
| 13.106936
| 839,534
| 12.424271
|
ZWS
|
2019-02-28
| 13.11657
| 13.261079
| 12.837187
| 12.846821
| 825,210
| 12.177702
|
ZWS
|
2019-03-01
| 12.972062
| 13.068401
| 12.755299
| 13.063584
| 1,155,086
| 12.383177
|
ZWS
|
2019-03-04
| 13.121387
| 13.232177
| 12.904624
| 13.034682
| 1,575,061
| 12.355782
|
ZWS
|
2019-03-05
| 13.034682
| 13.034682
| 12.827553
| 12.904624
| 1,482,056
| 12.232494
|
ZWS
|
2019-03-06
| 12.928709
| 13.025048
| 12.750482
| 12.750482
| 956,206
| 12.086382
|
ZWS
|
2019-03-07
| 12.750482
| 12.755299
| 12.485549
| 12.654143
| 789,088
| 11.995062
|
ZWS
|
2019-03-08
| 12.475915
| 12.663776
| 12.466281
| 12.586705
| 713,729
| 11.931135
|
ZWS
|
2019-03-11
| 12.581888
| 12.972062
| 12.480732
| 12.962428
| 1,134,119
| 12.287289
|
ZWS
|
2019-03-12
| 12.986513
| 13.05395
| 12.880539
| 12.972062
| 758,570
| 12.296422
|
ZWS
|
2019-03-13
| 13.058767
| 13.222543
| 12.996146
| 13.063584
| 1,724,533
| 12.383177
|
ZWS
|
2019-03-14
| 13.025048
| 13.087669
| 12.880539
| 12.976879
| 1,158,823
| 12.300988
|
ZWS
|
2019-03-15
| 13.05395
| 13.155106
| 12.996146
| 13.05395
| 2,104,441
| 12.374045
|
ZWS
|
2019-03-18
| 13.082852
| 13.265896
| 13.082852
| 13.198459
| 530,003
| 12.511024
|
ZWS
|
2019-03-19
| 13.318882
| 13.357418
| 12.851638
| 12.909441
| 1,339,228
| 12.237061
|
ZWS
|
2019-03-20
| 12.875723
| 12.976879
| 12.663776
| 12.764933
| 1,297,500
| 12.100081
|
ZWS
|
2019-03-21
| 12.711946
| 12.914258
| 12.711946
| 12.842004
| 820,643
| 12.173138
|
ZWS
|
2019-03-22
| 12.711946
| 12.803468
| 12.05684
| 12.076108
| 2,310,796
| 11.447135
|
ZWS
|
2019-03-25
| 12.090559
| 12.182081
| 11.902697
| 11.979769
| 1,464,618
| 11.35581
|
ZWS
|
2019-03-26
| 12.109827
| 12.210983
| 11.878613
| 11.94605
| 975,928
| 11.323848
|
ZWS
|
2019-03-27
| 11.926782
| 11.979769
| 11.676301
| 11.681118
| 7,805,760
| 11.072716
|
ZWS
|
2019-03-28
| 11.729287
| 11.921965
| 11.719653
| 11.893064
| 2,140,356
| 11.273623
|
ZWS
|
2019-03-29
| 12.003854
| 12.196532
| 11.989403
| 12.109827
| 1,705,019
| 11.479095
|
ZWS
|
2019-04-01
| 12.302505
| 12.475915
| 12.210983
| 12.384393
| 1,570,079
| 11.739361
|
ZWS
|
2019-04-02
| 12.418112
| 12.466281
| 12.268786
| 12.427746
| 1,497,211
| 11.780455
|
ZWS
|
2019-04-03
| 12.485549
| 12.581888
| 12.45183
| 12.54817
| 1,738,235
| 11.894607
|
ZWS
|
2019-04-04
| 12.596339
| 12.764933
| 12.572254
| 12.702312
| 1,714,776
| 12.040721
|
ZWS
|
2019-04-05
| 12.76975
| 12.957611
| 12.56262
| 12.760116
| 2,566,559
| 12.095515
|
ZWS
|
2019-04-08
| 12.678227
| 12.957611
| 12.567437
| 12.928709
| 3,070,819
| 12.255327
|
ZWS
|
2019-04-09
| 12.827553
| 13.015414
| 12.711946
| 12.779383
| 2,864,050
| 12.113779
|
ZWS
|
2019-04-10
| 12.793834
| 12.909441
| 12.789017
| 12.875723
| 1,181,867
| 12.205099
|
ZWS
|
2019-04-11
| 12.899807
| 13.015414
| 12.822736
| 12.952794
| 945,203
| 12.278158
|
ZWS
|
2019-04-12
| 13.073218
| 13.217726
| 13.029865
| 13.11657
| 1,097,789
| 12.433405
|
ZWS
|
2019-04-15
| 13.121387
| 13.270713
| 13.063584
| 13.22736
| 1,269,682
| 12.538421
|
ZWS
|
2019-04-16
| 13.294798
| 13.434489
| 13.246628
| 13.420039
| 1,216,328
| 12.721067
|
ZWS
|
2019-04-17
| 13.468208
| 13.511561
| 13.280347
| 13.367052
| 1,172,317
| 12.670838
|
ZWS
|
2019-04-18
| 13.362235
| 13.569364
| 13.333333
| 13.49711
| 743,416
| 12.794125
|
ZWS
|
2019-04-22
| 13.434489
| 13.55973
| 13.376686
| 13.535645
| 1,047,342
| 12.830649
|
ZWS
|
2019-04-23
| 13.545279
| 13.843931
| 13.506744
| 13.805395
| 1,303,105
| 13.086352
|
ZWS
|
2019-04-24
| 13.805395
| 14.026975
| 13.737958
| 13.94027
| 1,503,232
| 13.214202
|
ZWS
|
2019-04-25
| 13.800578
| 13.858382
| 13.6079
| 13.617534
| 1,735,744
| 12.908275
|
ZWS
|
2019-04-26
| 13.684971
| 13.964355
| 13.612717
| 13.82948
| 848,669
| 13.109181
|
ZWS
|
2019-04-29
| 13.863198
| 14.079961
| 13.800578
| 13.969171
| 1,413,964
| 13.2416
|
ZWS
|
2019-04-30
| 13.983622
| 13.983622
| 13.656069
| 13.776493
| 1,165,882
| 13.058955
|
ZWS
|
2019-05-01
| 13.877649
| 13.964355
| 13.709056
| 13.728324
| 1,120,210
| 13.013295
|
ZWS
|
2019-05-02
| 13.636802
| 13.795761
| 13.540462
| 13.786127
| 1,209,893
| 13.068089
|
ZWS
|
2019-05-03
| 13.911368
| 14.094412
| 13.82948
| 13.993256
| 899,531
| 13.264426
|
ZWS
|
2019-05-06
| 13.689788
| 13.916185
| 13.622351
| 13.858382
| 1,712,700
| 13.136579
|
ZWS
|
2019-05-07
| 13.617534
| 13.656069
| 13.367052
| 13.540462
| 1,835,599
| 12.835217
|
ZWS
|
2019-05-08
| 13.540462
| 13.665703
| 13.381503
| 13.410405
| 1,669,104
| 12.711934
|
ZWS
|
2019-05-09
| 13.82948
| 14.017341
| 13.381503
| 13.868015
| 2,488,916
| 13.145708
|
ZWS
|
2019-05-10
| 13.795761
| 13.848748
| 13.588632
| 13.805395
| 1,507,384
| 13.086352
|
ZWS
|
2019-05-13
| 13.420039
| 13.612717
| 13.232177
| 13.246628
| 2,363,734
| 12.556685
|
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.