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
|
2019-05-14
| 13.280347
| 13.415222
| 12.972062
| 13.376686
| 1,237,711
| 12.679971
|
ZWS
|
2019-05-15
| 13.22736
| 13.477842
| 13.078035
| 13.429672
| 663,074
| 12.730199
|
ZWS
|
2019-05-16
| 13.492293
| 13.757225
| 13.468208
| 13.617534
| 929,010
| 12.908275
|
ZWS
|
2019-05-17
| 13.44894
| 13.506744
| 13.289981
| 13.309249
| 851,575
| 12.616043
|
ZWS
|
2019-05-20
| 13.16474
| 13.232177
| 13.087669
| 13.121387
| 1,037,792
| 12.437966
|
ZWS
|
2019-05-21
| 13.208092
| 13.381503
| 13.184008
| 13.318882
| 1,245,808
| 12.625178
|
ZWS
|
2019-05-22
| 13.193642
| 13.280347
| 13.111753
| 13.179191
| 795,316
| 12.492764
|
ZWS
|
2019-05-23
| 12.967245
| 13.020231
| 12.731214
| 12.83237
| 1,012,258
| 12.164003
|
ZWS
|
2019-05-24
| 12.928709
| 12.996146
| 12.7842
| 12.870906
| 743,831
| 12.200532
|
ZWS
|
2019-05-28
| 12.919075
| 13.102119
| 12.692678
| 12.707129
| 891,850
| 12.045287
|
ZWS
|
2019-05-29
| 12.596339
| 13.058767
| 12.538536
| 13.025048
| 1,727,855
| 12.346649
|
ZWS
|
2019-05-30
| 13.097303
| 13.314066
| 13.034682
| 13.285164
| 2,401,724
| 12.593216
|
ZWS
|
2019-05-31
| 12.991329
| 13.073218
| 12.668593
| 12.67341
| 1,600,181
| 12.013327
|
ZWS
|
2019-06-03
| 12.668593
| 12.976879
| 12.668593
| 12.856455
| 1,118,964
| 12.186837
|
ZWS
|
2019-06-04
| 13.063584
| 13.492293
| 12.976879
| 13.468208
| 2,016,211
| 12.766726
|
ZWS
|
2019-06-05
| 13.415222
| 13.651252
| 13.159923
| 13.545279
| 1,320,959
| 12.839781
|
ZWS
|
2019-06-06
| 13.530829
| 13.612717
| 13.367052
| 13.545279
| 1,262,416
| 12.839781
|
ZWS
|
2019-06-07
| 13.612717
| 13.805395
| 13.468208
| 13.540462
| 1,549,734
| 12.835217
|
ZWS
|
2019-06-10
| 13.526012
| 13.848748
| 13.526012
| 13.82948
| 1,486,416
| 13.109181
|
ZWS
|
2019-06-11
| 13.969171
| 14.060694
| 13.675337
| 13.790944
| 1,024,506
| 13.072653
|
ZWS
|
2019-06-12
| 13.71869
| 13.776493
| 13.530829
| 13.757225
| 851,990
| 13.040691
|
ZWS
|
2019-06-13
| 13.868015
| 13.868015
| 13.631985
| 13.843931
| 619,894
| 13.122878
|
ZWS
|
2019-06-14
| 13.78131
| 13.824663
| 13.506744
| 13.752408
| 651,241
| 13.036122
|
ZWS
|
2019-06-17
| 13.786127
| 13.786127
| 13.6079
| 13.67052
| 683,004
| 12.958501
|
ZWS
|
2019-06-18
| 13.800578
| 14.075145
| 13.800578
| 14.007707
| 1,087,201
| 13.278127
|
ZWS
|
2019-06-19
| 13.978805
| 14.055877
| 13.805395
| 14.046243
| 1,037,170
| 13.314654
|
ZWS
|
2019-06-20
| 14.301541
| 14.301541
| 14.041426
| 14.16185
| 1,311,824
| 13.42424
|
ZWS
|
2019-06-21
| 14.070328
| 14.181118
| 13.973988
| 14.084778
| 1,290,234
| 13.351182
|
ZWS
|
2019-06-24
| 14.079961
| 14.181118
| 13.916185
| 13.925819
| 768,950
| 13.200503
|
ZWS
|
2019-06-25
| 13.949904
| 14.022158
| 13.810212
| 13.863198
| 739,679
| 13.141145
|
ZWS
|
2019-06-26
| 13.858382
| 14.026975
| 13.733141
| 13.877649
| 581,280
| 13.154841
|
ZWS
|
2019-06-27
| 13.916185
| 14.166667
| 13.834297
| 14.16185
| 949,562
| 13.42424
|
ZWS
|
2019-06-28
| 14.16185
| 14.561657
| 14.157033
| 14.55684
| 3,149,500
| 13.798657
|
ZWS
|
2019-07-01
| 14.614644
| 14.66763
| 14.320809
| 14.513487
| 1,487,246
| 13.757564
|
ZWS
|
2019-07-02
| 14.508671
| 14.523121
| 14.330443
| 14.503854
| 1,461,919
| 13.748432
|
ZWS
|
2019-07-03
| 14.503854
| 14.532755
| 14.330443
| 14.436416
| 632,765
| 13.684505
|
ZWS
|
2019-07-05
| 14.330443
| 14.412331
| 14.157033
| 14.378613
| 467,100
| 13.629714
|
ZWS
|
2019-07-08
| 14.27264
| 14.306358
| 14.075145
| 14.079961
| 1,057,514
| 13.346615
|
ZWS
|
2019-07-09
| 13.969171
| 14.041426
| 13.834297
| 13.954721
| 935,861
| 13.227899
|
ZWS
|
2019-07-10
| 14.070328
| 14.104046
| 13.757225
| 13.786127
| 754,418
| 13.068089
|
ZWS
|
2019-07-11
| 13.834297
| 13.94027
| 13.627168
| 13.747592
| 627,990
| 13.031559
|
ZWS
|
2019-07-12
| 13.439306
| 13.94027
| 13.33815
| 13.877649
| 1,302,275
| 13.154841
|
ZWS
|
2019-07-15
| 13.954721
| 14.055877
| 13.723507
| 13.824663
| 1,385,730
| 13.104613
|
ZWS
|
2019-07-16
| 13.78131
| 14.031792
| 13.71869
| 13.964355
| 668,680
| 13.23703
|
ZWS
|
2019-07-17
| 13.906551
| 13.949904
| 13.569364
| 13.574181
| 1,045,474
| 12.867178
|
ZWS
|
2019-07-18
| 13.569364
| 13.646435
| 13.44894
| 13.487476
| 584,186
| 12.784989
|
ZWS
|
2019-07-19
| 13.49711
| 13.728324
| 13.49711
| 13.603083
| 990,667
| 12.894575
|
ZWS
|
2019-07-22
| 13.651252
| 13.694605
| 13.545279
| 13.651252
| 824,172
| 12.940236
|
ZWS
|
2019-07-23
| 13.747592
| 14.075145
| 13.699422
| 14.060694
| 1,345,456
| 13.328352
|
ZWS
|
2019-07-24
| 13.949904
| 14.349711
| 13.949904
| 14.33526
| 1,180,621
| 13.588619
|
ZWS
|
2019-07-25
| 14.397881
| 14.412331
| 13.998073
| 14.05106
| 1,165,259
| 13.319219
|
ZWS
|
2019-07-26
| 14.05106
| 14.181118
| 13.906551
| 14.104046
| 1,345,871
| 13.369446
|
ZWS
|
2019-07-29
| 14.070328
| 14.123314
| 13.916185
| 13.945087
| 1,100,280
| 13.218768
|
ZWS
|
2019-07-30
| 13.790944
| 14.205202
| 13.545279
| 14.205202
| 1,804,252
| 13.465333
|
ZWS
|
2019-07-31
| 14.412331
| 14.739884
| 13.978805
| 14.108863
| 2,251,837
| 13.374012
|
ZWS
|
2019-08-01
| 14.022158
| 14.354528
| 13.757225
| 13.805395
| 2,513,828
| 13.086352
|
ZWS
|
2019-08-02
| 13.680154
| 13.795761
| 13.535645
| 13.728324
| 1,281,307
| 13.013295
|
ZWS
|
2019-08-05
| 13.328516
| 13.33815
| 12.952794
| 13.208092
| 1,754,012
| 12.520157
|
ZWS
|
2019-08-06
| 13.304432
| 13.49711
| 13.078035
| 13.395954
| 1,267,813
| 12.698234
|
ZWS
|
2019-08-07
| 13.135838
| 13.352601
| 13.049133
| 13.251445
| 1,588,348
| 12.561252
|
ZWS
|
2019-08-08
| 13.376686
| 13.684971
| 13.376686
| 13.627168
| 1,569,248
| 12.917409
|
ZWS
|
2019-08-09
| 13.564547
| 13.680154
| 13.371869
| 13.371869
| 1,513,196
| 12.675405
|
ZWS
|
2019-08-12
| 13.27553
| 13.33815
| 12.986513
| 13.034682
| 986,723
| 12.355782
|
ZWS
|
2019-08-13
| 12.986513
| 13.458574
| 12.909441
| 13.111753
| 952,469
| 12.428839
|
ZWS
|
2019-08-14
| 12.779383
| 12.94316
| 12.601156
| 12.654143
| 1,588,763
| 11.995062
|
ZWS
|
2019-08-15
| 12.649326
| 12.707129
| 12.23025
| 12.38921
| 1,449,256
| 11.743926
|
ZWS
|
2019-08-16
| 12.461464
| 12.649326
| 12.418112
| 12.557803
| 1,077,859
| 11.903738
|
ZWS
|
2019-08-19
| 12.779383
| 12.779383
| 12.56262
| 12.577071
| 787,427
| 11.922003
|
ZWS
|
2019-08-20
| 12.514451
| 12.61079
| 12.379576
| 12.533719
| 886,037
| 11.880909
|
ZWS
|
2019-08-21
| 12.716763
| 12.745665
| 12.605973
| 12.678227
| 866,730
| 12.017893
|
ZWS
|
2019-08-22
| 12.745665
| 12.793834
| 12.557803
| 12.572254
| 935,238
| 11.917436
|
ZWS
|
2019-08-23
| 12.43738
| 12.557803
| 12.133911
| 12.172447
| 1,645,853
| 11.538454
|
ZWS
|
2019-08-26
| 12.316956
| 12.316956
| 12.129094
| 12.288054
| 1,344,833
| 11.64804
|
ZWS
|
2019-08-27
| 12.408478
| 12.427746
| 12.003854
| 12.080925
| 1,430,987
| 11.451698
|
ZWS
|
2019-08-28
| 12.013487
| 12.302505
| 12.003854
| 12.191715
| 931,086
| 11.556717
|
ZWS
|
2019-08-29
| 12.355491
| 12.524085
| 12.297688
| 12.461464
| 1,269,059
| 11.812416
|
ZWS
|
2019-08-30
| 12.581888
| 12.716763
| 12.54817
| 12.61079
| 1,239,372
| 11.953968
|
ZWS
|
2019-09-03
| 12.206166
| 12.38921
| 12.124277
| 12.321773
| 3,754,031
| 11.680002
|
ZWS
|
2019-09-04
| 12.524085
| 12.577071
| 12.413295
| 12.557803
| 1,410,019
| 11.903738
|
ZWS
|
2019-09-05
| 12.750482
| 13.00578
| 12.678227
| 12.933526
| 2,064,582
| 12.259891
|
ZWS
|
2019-09-06
| 12.952794
| 13.193642
| 12.875723
| 13.111753
| 1,664,537
| 12.428839
|
ZWS
|
2019-09-09
| 13.203276
| 13.444123
| 13.063584
| 13.429672
| 1,783,699
| 12.730199
|
ZWS
|
2019-09-10
| 13.342967
| 13.578998
| 13.342967
| 13.540462
| 1,697,960
| 12.835217
|
ZWS
|
2019-09-11
| 13.564547
| 13.824663
| 13.405588
| 13.795761
| 1,633,604
| 13.077217
|
ZWS
|
2019-09-12
| 13.762042
| 13.945087
| 13.593449
| 13.843931
| 1,397,356
| 13.122878
|
ZWS
|
2019-09-13
| 13.959538
| 13.998073
| 13.728324
| 13.863198
| 1,233,974
| 13.141145
|
ZWS
|
2019-09-16
| 13.742775
| 13.824663
| 13.675337
| 13.757225
| 1,448,840
| 13.040691
|
ZWS
|
2019-09-17
| 13.675337
| 13.694605
| 13.357418
| 13.415222
| 2,461,098
| 12.716497
|
ZWS
|
2019-09-18
| 13.371869
| 13.444123
| 13.256262
| 13.400771
| 1,429,326
| 12.702802
|
ZWS
|
2019-09-19
| 13.352601
| 13.516378
| 13.270713
| 13.314066
| 1,592,500
| 12.620613
|
ZWS
|
2019-09-20
| 13.299615
| 13.574181
| 13.246628
| 13.314066
| 2,101,742
| 12.620613
|
ZWS
|
2019-09-23
| 13.212909
| 13.506744
| 13.212909
| 13.420039
| 873,788
| 12.721067
|
ZWS
|
2019-09-24
| 13.453757
| 13.530829
| 13.078035
| 13.169557
| 1,203,665
| 12.483629
|
ZWS
|
2019-09-25
| 13.174374
| 13.444123
| 13.102119
| 13.318882
| 1,488,492
| 12.625178
|
ZWS
|
2019-09-26
| 13.285164
| 13.323699
| 12.962428
| 12.981696
| 1,740,311
| 12.305555
|
ZWS
|
2019-09-27
| 13.049133
| 13.184008
| 12.909441
| 12.928709
| 886,037
| 12.255327
|
ZWS
|
2019-09-30
| 12.976879
| 13.102119
| 12.885356
| 13.029865
| 1,031,149
| 12.351214
|
ZWS
|
2019-10-01
| 13.135838
| 13.241811
| 12.668593
| 12.67341
| 1,457,767
| 12.013327
|
ZWS
|
2019-10-02
| 12.519268
| 12.615607
| 12.283237
| 12.596339
| 2,665,169
| 11.940269
|
ZWS
|
2019-10-03
| 12.471098
| 12.572254
| 12.283237
| 12.485549
| 2,017,457
| 11.835247
|
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.