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
|
2019-10-04
| 12.495183
| 12.577071
| 12.345857
| 12.567437
| 933,577
| 11.912874
|
ZWS
|
2019-10-07
| 12.485549
| 12.668593
| 12.427746
| 12.533719
| 746,530
| 11.880909
|
ZWS
|
2019-10-08
| 12.350674
| 12.528902
| 12.283237
| 12.384393
| 1,843,903
| 11.739361
|
ZWS
|
2019-10-09
| 12.5
| 12.533719
| 12.374759
| 12.418112
| 1,886,254
| 11.771322
|
ZWS
|
2019-10-10
| 12.524085
| 12.630058
| 12.422929
| 12.466281
| 1,868,608
| 11.816983
|
ZWS
|
2019-10-11
| 12.707129
| 13.073218
| 12.707129
| 12.89499
| 4,018,513
| 12.223366
|
ZWS
|
2019-10-14
| 12.779383
| 12.851638
| 12.683044
| 12.697495
| 788,465
| 12.036153
|
ZWS
|
2019-10-15
| 12.716763
| 12.947977
| 12.649326
| 12.899807
| 1,580,251
| 12.22793
|
ZWS
|
2019-10-16
| 12.866089
| 12.972062
| 12.764933
| 12.813102
| 1,487,662
| 12.145741
|
ZWS
|
2019-10-17
| 12.923892
| 13.208092
| 12.89499
| 13.193642
| 2,064,374
| 12.506458
|
ZWS
|
2019-10-18
| 13.11657
| 13.261079
| 13.087669
| 13.222543
| 2,970,756
| 12.533856
|
ZWS
|
2019-10-21
| 13.362235
| 13.453757
| 13.256262
| 13.342967
| 1,026,790
| 12.648008
|
ZWS
|
2019-10-22
| 13.309249
| 13.631985
| 13.217726
| 13.501927
| 1,252,036
| 12.798687
|
ZWS
|
2019-10-23
| 13.482659
| 13.810212
| 13.357418
| 13.757225
| 3,554,112
| 13.040691
|
ZWS
|
2019-10-24
| 13.776493
| 13.776493
| 13.535645
| 13.660886
| 863,201
| 12.949368
|
ZWS
|
2019-10-25
| 13.631985
| 13.819846
| 13.622351
| 13.713873
| 648,750
| 12.999597
|
ZWS
|
2019-10-28
| 13.810212
| 14.152216
| 13.810212
| 13.959538
| 2,068,734
| 13.232466
|
ZWS
|
2019-10-29
| 13.858382
| 13.969171
| 13.328516
| 13.723507
| 4,565,124
| 13.008729
|
ZWS
|
2019-10-30
| 14.927746
| 15.317919
| 13.318882
| 14.089595
| 11,347,831
| 13.355749
|
ZWS
|
2019-10-31
| 14.060694
| 14.060694
| 13.49711
| 13.627168
| 5,537,522
| 12.917409
|
ZWS
|
2019-11-01
| 13.766859
| 13.969171
| 13.526012
| 13.954721
| 5,001,499
| 13.227899
|
ZWS
|
2019-11-04
| 14.137765
| 14.542389
| 14.041426
| 14.431599
| 2,150,736
| 13.679937
|
ZWS
|
2019-11-05
| 14.508671
| 14.792871
| 14.470135
| 14.585742
| 4,534,814
| 13.826054
|
ZWS
|
2019-11-06
| 14.527938
| 14.739884
| 14.354528
| 14.73025
| 1,569,871
| 13.963037
|
ZWS
|
2019-11-07
| 14.860308
| 15.019268
| 14.657996
| 14.73025
| 4,125,220
| 13.963037
|
ZWS
|
2019-11-08
| 14.7158
| 14.860308
| 14.614644
| 14.850674
| 886,244
| 14.077188
|
ZWS
|
2019-11-11
| 14.691715
| 14.947013
| 14.691715
| 14.860308
| 669,718
| 14.08632
|
ZWS
|
2019-11-12
| 14.821773
| 15.004817
| 14.763969
| 14.831407
| 1,650,420
| 14.058924
|
ZWS
|
2019-11-13
| 14.66763
| 14.696532
| 14.542389
| 14.595376
| 1,544,544
| 13.835188
|
ZWS
|
2019-11-14
| 14.547206
| 14.710983
| 14.33526
| 14.484586
| 2,785,784
| 13.730167
|
ZWS
|
2019-11-15
| 14.653179
| 14.807322
| 14.552023
| 14.662813
| 1,443,443
| 13.899109
|
ZWS
|
2019-11-18
| 14.561657
| 14.662813
| 14.450867
| 14.566474
| 982,986
| 13.807792
|
ZWS
|
2019-11-19
| 14.66763
| 14.773603
| 14.465318
| 14.484586
| 2,261,802
| 13.730167
|
ZWS
|
2019-11-20
| 14.431599
| 14.614644
| 14.359345
| 14.499037
| 1,667,236
| 13.743863
|
ZWS
|
2019-11-21
| 14.576108
| 14.609827
| 14.393064
| 14.455684
| 758,363
| 13.702768
|
ZWS
|
2019-11-22
| 14.547206
| 14.629094
| 14.460501
| 14.576108
| 1,339,020
| 13.81692
|
ZWS
|
2019-11-25
| 14.682081
| 15.06262
| 14.600193
| 15.024085
| 1,820,237
| 14.241567
|
ZWS
|
2019-11-26
| 15.019268
| 15.149326
| 14.947013
| 15.125241
| 1,332,377
| 14.337453
|
ZWS
|
2019-11-27
| 15.125241
| 15.303468
| 15.072254
| 15.240848
| 2,059,600
| 14.447042
|
ZWS
|
2019-11-29
| 15.22158
| 15.356455
| 15.149326
| 15.216763
| 2,805,091
| 14.424208
|
ZWS
|
2019-12-02
| 15.293834
| 15.322736
| 15.009634
| 15.028902
| 1,543,091
| 14.246134
|
ZWS
|
2019-12-03
| 14.860308
| 14.884393
| 14.725434
| 14.783237
| 1,659,554
| 14.013262
|
ZWS
|
2019-12-04
| 14.865125
| 15.004817
| 14.77842
| 14.802505
| 1,290,649
| 14.031528
|
ZWS
|
2019-12-05
| 14.869942
| 15.033719
| 14.831407
| 15.014451
| 1,181,036
| 14.232434
|
ZWS
|
2019-12-06
| 15.255299
| 15.414258
| 15.236031
| 15.264933
| 1,059,175
| 14.469872
|
ZWS
|
2019-12-09
| 15.178227
| 15.293834
| 15.178227
| 15.231214
| 1,120,002
| 14.437907
|
ZWS
|
2019-12-10
| 15.226397
| 15.303468
| 15.17341
| 15.260116
| 1,544,129
| 14.465303
|
ZWS
|
2019-12-11
| 15.293834
| 15.472062
| 15.231214
| 15.447977
| 1,746,746
| 14.643381
|
ZWS
|
2019-12-12
| 15.549133
| 15.756262
| 15.472062
| 15.703276
| 1,743,425
| 14.885383
|
ZWS
|
2019-12-13
| 15.626204
| 15.789981
| 15.433526
| 15.481696
| 2,340,275
| 14.675343
|
ZWS
|
2019-12-16
| 15.756262
| 15.770713
| 15.529865
| 15.563584
| 1,649,174
| 14.752968
|
ZWS
|
2019-12-17
| 15.751445
| 15.756262
| 15.544316
| 15.640655
| 1,476,244
| 14.826021
|
ZWS
|
2019-12-18
| 15.708092
| 15.770713
| 15.61657
| 15.741811
| 2,114,614
| 14.92191
|
ZWS
|
2019-12-19
| 15.761079
| 15.842967
| 15.655106
| 15.809249
| 1,915,110
| 14.985835
|
ZWS
|
2019-12-20
| 15.895954
| 15.939306
| 15.794798
| 15.823699
| 2,777,065
| 14.99953
|
ZWS
|
2019-12-23
| 15.910405
| 15.929672
| 15.789981
| 15.924855
| 894,341
| 15.095421
|
ZWS
|
2019-12-24
| 15.94894
| 15.94894
| 15.770713
| 15.804432
| 432,016
| 14.981273
|
ZWS
|
2019-12-26
| 15.842967
| 15.905588
| 15.659923
| 15.794798
| 487,652
| 14.972135
|
ZWS
|
2019-12-27
| 15.83815
| 15.842967
| 15.703276
| 15.751445
| 710,822
| 14.931043
|
ZWS
|
2019-12-30
| 15.785164
| 15.857418
| 15.688825
| 15.77553
| 650,411
| 14.953874
|
ZWS
|
2019-12-31
| 15.741811
| 15.88632
| 15.693642
| 15.712909
| 1,263,869
| 14.894513
|
ZWS
|
2020-01-02
| 15.852601
| 15.88632
| 15.669557
| 15.818882
| 1,681,352
| 14.994966
|
ZWS
|
2020-01-03
| 15.573218
| 15.828516
| 15.515414
| 15.804432
| 1,724,948
| 14.981273
|
ZWS
|
2020-01-06
| 15.640655
| 15.72736
| 15.534682
| 15.72736
| 1,444,688
| 14.908212
|
ZWS
|
2020-01-07
| 15.698459
| 15.746628
| 15.582852
| 15.674374
| 1,254,527
| 14.857984
|
ZWS
|
2020-01-08
| 15.674374
| 15.809249
| 15.669557
| 15.688825
| 1,559,491
| 14.871682
|
ZWS
|
2020-01-09
| 15.794798
| 15.804432
| 15.631021
| 15.765896
| 1,348,985
| 14.944738
|
ZWS
|
2020-01-10
| 15.761079
| 15.77553
| 15.414258
| 15.452794
| 911,572
| 14.647945
|
ZWS
|
2020-01-13
| 15.597303
| 15.934489
| 15.539499
| 15.924855
| 1,911,581
| 15.095421
|
ZWS
|
2020-01-14
| 15.88632
| 16.093449
| 15.799615
| 15.891137
| 1,134,742
| 15.063459
|
ZWS
|
2020-01-15
| 15.799615
| 15.94894
| 15.573218
| 15.736994
| 1,159,238
| 14.917343
|
ZWS
|
2020-01-16
| 15.862235
| 16.026012
| 15.722543
| 16.021194
| 1,273,211
| 15.18674
|
ZWS
|
2020-01-17
| 16.098267
| 16.204239
| 16.01156
| 16.146435
| 1,465,864
| 15.305461
|
ZWS
|
2020-01-21
| 16.045279
| 16.093449
| 15.920039
| 16.006744
| 999,594
| 15.173044
|
ZWS
|
2020-01-22
| 16.064547
| 16.112717
| 15.900771
| 15.929672
| 1,766,053
| 15.099986
|
ZWS
|
2020-01-23
| 15.828516
| 15.895954
| 15.549133
| 15.746628
| 2,028,252
| 14.926478
|
ZWS
|
2020-01-24
| 15.794798
| 15.833333
| 15.472062
| 15.544316
| 1,313,693
| 14.734699
|
ZWS
|
2020-01-27
| 15.366089
| 15.568401
| 15.226397
| 15.361272
| 1,484,755
| 14.561192
|
ZWS
|
2020-01-28
| 15.491329
| 15.688825
| 15.39499
| 15.66474
| 1,511,536
| 14.848853
|
ZWS
|
2020-01-29
| 16.830442
| 16.83526
| 16.324663
| 16.435453
| 2,844,743
| 15.579423
|
ZWS
|
2020-01-30
| 16.030828
| 16.440269
| 15.953757
| 16.343931
| 3,129,362
| 15.492672
|
ZWS
|
2020-01-31
| 16.247593
| 16.305395
| 15.693642
| 15.72736
| 2,297,094
| 14.908212
|
ZWS
|
2020-02-03
| 15.500963
| 15.944123
| 15.486513
| 15.635838
| 1,899,955
| 14.821455
|
ZWS
|
2020-02-04
| 15.929672
| 16.368015
| 15.823699
| 16.266859
| 1,340,058
| 15.41961
|
ZWS
|
2020-02-05
| 16.377649
| 16.796724
| 16.372831
| 16.77264
| 2,675,964
| 15.899051
|
ZWS
|
2020-02-06
| 16.78709
| 16.83526
| 16.368015
| 16.565512
| 1,374,520
| 15.702709
|
ZWS
|
2020-02-07
| 16.440269
| 16.493256
| 16.247593
| 16.262041
| 2,020,986
| 15.415047
|
ZWS
|
2020-02-10
| 16.165703
| 16.334297
| 16.141619
| 16.334297
| 682,174
| 15.483536
|
ZWS
|
2020-02-11
| 16.454721
| 16.671484
| 16.406551
| 16.666668
| 1,623,847
| 15.798598
|
ZWS
|
2020-02-12
| 16.859344
| 17.076109
| 16.830442
| 17.037573
| 1,478,320
| 16.150185
|
ZWS
|
2020-02-13
| 16.936417
| 17.167629
| 16.878613
| 17.085743
| 1,420,399
| 16.195847
|
ZWS
|
2020-02-14
| 17.080925
| 17.167629
| 16.984587
| 16.999037
| 1,138,894
| 16.113651
|
ZWS
|
2020-02-18
| 16.820808
| 16.979769
| 16.671484
| 16.912331
| 1,104,432
| 16.031464
|
ZWS
|
2020-02-19
| 16.994221
| 17.047207
| 16.83526
| 16.83526
| 832,476
| 15.958408
|
ZWS
|
2020-02-20
| 16.69075
| 17.119461
| 16.69075
| 17.042389
| 1,822,728
| 16.191814
|
ZWS
|
2020-02-21
| 16.946051
| 17.042389
| 16.710018
| 16.965319
| 1,035,716
| 16.118587
|
ZWS
|
2020-02-24
| 16.223507
| 16.305395
| 15.987476
| 16.136803
| 1,605,578
| 15.331423
|
ZWS
|
2020-02-25
| 16.189789
| 16.189789
| 15.409441
| 15.510597
| 1,569,871
| 14.736469
|
ZWS
|
2020-02-26
| 15.698459
| 15.814066
| 15.17341
| 15.187861
| 1,796,778
| 14.429842
|
ZWS
|
2020-02-27
| 14.816956
| 15.240848
| 14.388247
| 14.484586
| 2,065,205
| 13.761667
|
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.