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
|
2020-02-28
| 13.916185
| 14.306358
| 13.709056
| 14.046243
| 3,590,857
| 13.345201
|
ZWS
|
2020-03-02
| 14.132948
| 14.470135
| 13.71869
| 14.470135
| 1,931,718
| 13.747938
|
ZWS
|
2020-03-03
| 14.455684
| 14.966281
| 14.007707
| 14.075145
| 2,275,711
| 13.37266
|
ZWS
|
2020-03-04
| 14.349711
| 14.580925
| 14.007707
| 14.532755
| 2,170,873
| 13.807432
|
ZWS
|
2020-03-05
| 14.060694
| 14.205202
| 13.713873
| 13.843931
| 3,085,974
| 13.152985
|
ZWS
|
2020-03-06
| 13.285164
| 13.747592
| 13.111753
| 13.439306
| 2,080,152
| 12.768558
|
ZWS
|
2020-03-09
| 12.456647
| 12.755299
| 12.042389
| 12.336224
| 2,832,702
| 11.720529
|
ZWS
|
2020-03-10
| 12.827553
| 13.453757
| 12.572254
| 13.429672
| 3,491,417
| 12.759405
|
ZWS
|
2020-03-11
| 12.991329
| 13.342967
| 12.750482
| 12.885356
| 3,683,654
| 12.242252
|
ZWS
|
2020-03-12
| 11.989403
| 12.707129
| 10.529865
| 10.558767
| 3,556,811
| 10.031783
|
ZWS
|
2020-03-13
| 11.416185
| 12.23025
| 11.247592
| 12.23025
| 3,974,917
| 11.619845
|
ZWS
|
2020-03-16
| 10.481696
| 11.271676
| 10.375723
| 10.496146
| 3,522,349
| 9.972288
|
ZWS
|
2020-03-17
| 10.72736
| 12.133911
| 10.486513
| 11.936416
| 3,898,105
| 11.340673
|
ZWS
|
2020-03-18
| 10.99711
| 13.193642
| 10.467245
| 13.102119
| 4,813,621
| 12.4482
|
ZWS
|
2020-03-19
| 12.909441
| 13.049133
| 11.035645
| 11.445087
| 3,296,896
| 10.873868
|
ZWS
|
2020-03-20
| 11.498073
| 11.647399
| 9.985549
| 10.115607
| 3,983,636
| 9.610744
|
ZWS
|
2020-03-23
| 10.17341
| 10.183044
| 9.089595
| 9.412331
| 1,965,764
| 8.942566
|
ZWS
|
2020-03-24
| 10.004817
| 10.905588
| 9.884393
| 10.486513
| 2,379,304
| 9.963135
|
ZWS
|
2020-03-25
| 10.370906
| 11.430636
| 10.11079
| 10.871869
| 1,764,185
| 10.329256
|
ZWS
|
2020-03-26
| 10.94894
| 11.488439
| 10.587669
| 11.406551
| 1,721,212
| 10.837255
|
ZWS
|
2020-03-27
| 10.823699
| 10.905588
| 10.298651
| 10.486513
| 1,916,771
| 9.963135
|
ZWS
|
2020-03-30
| 10.549133
| 10.895954
| 10.2842
| 10.765896
| 1,362,479
| 10.228575
|
ZWS
|
2020-03-31
| 10.568401
| 11.131985
| 10.520231
| 10.920039
| 1,772,904
| 10.375025
|
ZWS
|
2020-04-01
| 10.385356
| 10.467245
| 9.600193
| 9.749518
| 3,029,714
| 9.262924
|
ZWS
|
2020-04-02
| 9.585742
| 10.245665
| 9.503854
| 9.908478
| 3,143,272
| 9.41395
|
ZWS
|
2020-04-03
| 9.865125
| 10.043353
| 9.296724
| 9.315992
| 3,362,082
| 8.851036
|
ZWS
|
2020-04-06
| 9.831407
| 10.804432
| 9.792871
| 10.698459
| 3,677,842
| 10.164503
|
ZWS
|
2020-04-07
| 11.112717
| 11.526975
| 10.809249
| 10.973025
| 1,625,508
| 10.425367
|
ZWS
|
2020-04-08
| 11.160886
| 11.782274
| 10.953757
| 11.657033
| 1,408,151
| 11.075239
|
ZWS
|
2020-04-09
| 11.936416
| 12.418112
| 11.815992
| 12.355491
| 2,654,581
| 11.738833
|
ZWS
|
2020-04-13
| 12.32659
| 12.461464
| 12.018304
| 12.394027
| 2,494,729
| 11.775446
|
ZWS
|
2020-04-14
| 12.793834
| 12.793834
| 12.129094
| 12.43738
| 1,860,719
| 11.816638
|
ZWS
|
2020-04-15
| 11.989403
| 11.989403
| 11.517341
| 11.628131
| 1,861,549
| 11.047775
|
ZWS
|
2020-04-16
| 11.589595
| 11.763006
| 11.21869
| 11.734104
| 1,583,158
| 11.14846
|
ZWS
|
2020-04-17
| 12.186898
| 12.471098
| 12.042389
| 12.403661
| 6,803,675
| 11.784601
|
ZWS
|
2020-04-20
| 12.008671
| 12.220617
| 11.767823
| 11.88343
| 1,155,294
| 11.290335
|
ZWS
|
2020-04-21
| 11.469171
| 11.690751
| 11.28131
| 11.348748
| 1,202,834
| 10.782337
|
ZWS
|
2020-04-22
| 11.700385
| 11.748555
| 11.310212
| 11.387283
| 1,203,665
| 10.818951
|
ZWS
|
2020-04-23
| 11.406551
| 11.950867
| 11.343931
| 11.77264
| 1,535,202
| 11.185074
|
ZWS
|
2020-04-24
| 11.878613
| 12.047206
| 11.584778
| 11.970135
| 1,077,236
| 11.372714
|
ZWS
|
2020-04-27
| 12.148362
| 12.822736
| 12.071291
| 12.668593
| 1,147,405
| 12.03631
|
ZWS
|
2020-04-28
| 13.111753
| 13.342967
| 12.880539
| 12.904624
| 1,106,508
| 12.260559
|
ZWS
|
2020-04-29
| 13.400771
| 13.921002
| 13.280347
| 13.776493
| 1,997,112
| 13.088917
|
ZWS
|
2020-04-30
| 13.352601
| 13.588632
| 13.106936
| 13.135838
| 1,335,283
| 12.480234
|
ZWS
|
2020-05-01
| 12.76975
| 12.890173
| 12.297688
| 12.43738
| 1,090,315
| 11.816638
|
ZWS
|
2020-05-04
| 12.182081
| 12.32659
| 11.931599
| 12.292871
| 1,478,942
| 11.679338
|
ZWS
|
2020-05-05
| 12.577071
| 12.957611
| 12.56262
| 12.649326
| 1,522,746
| 12.018002
|
ZWS
|
2020-05-06
| 12.692678
| 12.702312
| 12.302505
| 12.596339
| 1,501,986
| 11.967662
|
ZWS
|
2020-05-07
| 12.89499
| 13.039499
| 12.789017
| 12.870906
| 1,768,752
| 12.228521
|
ZWS
|
2020-05-08
| 13.222543
| 13.410405
| 13.058767
| 13.38632
| 1,289,404
| 12.718215
|
ZWS
|
2020-05-11
| 13.092486
| 13.357418
| 12.822736
| 13.05395
| 3,283,817
| 12.402433
|
ZWS
|
2020-05-12
| 13.102119
| 13.145472
| 12.085742
| 12.254335
| 2,316,816
| 11.642729
|
ZWS
|
2020-05-13
| 11.984586
| 12.34104
| 11.560694
| 12.16763
| 3,423,324
| 11.560348
|
ZWS
|
2020-05-14
| 11.849711
| 12.591522
| 11.546243
| 12.581888
| 2,306,436
| 11.953932
|
ZWS
|
2020-05-15
| 12.528902
| 12.972062
| 12.461464
| 12.803468
| 1,164,844
| 12.164454
|
ZWS
|
2020-05-18
| 13.487476
| 14.214836
| 13.420039
| 14.065511
| 1,733,875
| 13.363505
|
ZWS
|
2020-05-19
| 13.815029
| 13.853565
| 13.131021
| 13.155106
| 2,015,588
| 12.532879
|
ZWS
|
2020-05-20
| 13.492293
| 13.641618
| 13.367052
| 13.415222
| 1,524,407
| 12.780689
|
ZWS
|
2020-05-21
| 13.347784
| 13.583815
| 13.333333
| 13.482659
| 840,157
| 12.844937
|
ZWS
|
2020-05-22
| 13.603083
| 13.699422
| 13.33815
| 13.636802
| 887,075
| 12.991789
|
ZWS
|
2020-05-26
| 13.8921
| 14.407514
| 13.839114
| 14.248555
| 1,995,036
| 13.574609
|
ZWS
|
2020-05-27
| 14.393064
| 15.091522
| 14.210019
| 15.024085
| 2,565,313
| 14.313455
|
ZWS
|
2020-05-28
| 15.236031
| 15.236031
| 14.503854
| 14.532755
| 1,818,576
| 13.845365
|
ZWS
|
2020-05-29
| 14.320809
| 14.561657
| 14.22447
| 14.499037
| 1,893,935
| 13.813241
|
ZWS
|
2020-06-01
| 14.580925
| 14.845857
| 14.431599
| 14.629094
| 1,294,594
| 13.937146
|
ZWS
|
2020-06-02
| 14.84104
| 14.932563
| 14.643545
| 14.869942
| 1,345,663
| 14.166602
|
ZWS
|
2020-06-03
| 15.279383
| 15.631021
| 15.183044
| 15.197495
| 1,454,238
| 14.478662
|
ZWS
|
2020-06-04
| 15.014451
| 15.370906
| 15.014451
| 15.317919
| 1,272,380
| 14.593391
|
ZWS
|
2020-06-05
| 15.732177
| 16.180155
| 15.313102
| 15.375723
| 2,220,905
| 14.64846
|
ZWS
|
2020-06-08
| 15.655106
| 15.655106
| 15.134875
| 15.183044
| 1,944,797
| 14.464894
|
ZWS
|
2020-06-09
| 14.908478
| 15.293834
| 14.77842
| 15.096339
| 1,482,264
| 14.382291
|
ZWS
|
2020-06-10
| 14.990366
| 15.028902
| 14.547206
| 14.571291
| 973,436
| 13.882077
|
ZWS
|
2020-06-11
| 13.935453
| 13.988439
| 13.208092
| 13.371869
| 2,255,782
| 12.739387
|
ZWS
|
2020-06-12
| 14.022158
| 14.05106
| 13.342967
| 13.819846
| 1,866,116
| 13.166175
|
ZWS
|
2020-06-15
| 13.241811
| 14.147399
| 13.217726
| 13.969171
| 1,919,677
| 13.308439
|
ZWS
|
2020-06-16
| 14.682081
| 14.860308
| 14.219653
| 14.484586
| 1,934,832
| 13.799474
|
ZWS
|
2020-06-17
| 14.489403
| 14.609827
| 14.181118
| 14.205202
| 2,066,035
| 13.533304
|
ZWS
|
2020-06-18
| 14.007707
| 14.397881
| 13.993256
| 14.277457
| 1,968,671
| 13.60214
|
ZWS
|
2020-06-19
| 14.499037
| 14.600193
| 14.041426
| 14.070328
| 2,767,516
| 13.40481
|
ZWS
|
2020-06-22
| 13.906551
| 14.200385
| 13.752408
| 14.171484
| 1,756,296
| 13.501182
|
ZWS
|
2020-06-23
| 14.455684
| 14.474952
| 13.930636
| 13.94027
| 1,990,469
| 13.280904
|
ZWS
|
2020-06-24
| 13.713873
| 13.834297
| 13.270713
| 13.314066
| 1,430,156
| 12.684319
|
ZWS
|
2020-06-25
| 13.289981
| 13.55973
| 13.078035
| 13.521195
| 2,371,415
| 12.881652
|
ZWS
|
2020-06-26
| 13.420039
| 13.617534
| 13.328516
| 13.333333
| 2,492,030
| 12.702676
|
ZWS
|
2020-06-29
| 13.617534
| 13.978805
| 13.526012
| 13.896917
| 1,753,805
| 13.239601
|
ZWS
|
2020-06-30
| 13.771676
| 14.171484
| 13.675337
| 14.041426
| 2,704,613
| 13.377275
|
ZWS
|
2020-07-01
| 14.118497
| 14.171484
| 13.636802
| 13.641618
| 1,075,576
| 12.996377
|
ZWS
|
2020-07-02
| 13.925819
| 14.123314
| 13.776493
| 13.930636
| 1,421,022
| 13.271725
|
ZWS
|
2020-07-06
| 14.287091
| 14.301541
| 13.983622
| 14.046243
| 1,324,073
| 13.381865
|
ZWS
|
2020-07-07
| 13.916185
| 14.065511
| 13.627168
| 13.641618
| 992,120
| 12.996377
|
ZWS
|
2020-07-08
| 13.603083
| 13.723507
| 13.304432
| 13.656069
| 1,550,980
| 13.010147
|
ZWS
|
2020-07-09
| 13.574181
| 13.627168
| 13.198459
| 13.342967
| 881,262
| 12.711852
|
ZWS
|
2020-07-10
| 13.381503
| 13.641618
| 13.217726
| 13.578998
| 1,690,279
| 12.936719
|
ZWS
|
2020-07-13
| 13.762042
| 14.036609
| 13.588632
| 13.713873
| 1,904,315
| 13.065216
|
ZWS
|
2020-07-14
| 13.868015
| 14.22447
| 13.631985
| 14.185934
| 2,003,132
| 13.514947
|
ZWS
|
2020-07-15
| 14.643545
| 14.706166
| 14.436416
| 14.44605
| 2,024,515
| 13.762758
|
ZWS
|
2020-07-16
| 14.44605
| 14.585742
| 14.152216
| 14.27264
| 1,405,244
| 13.597553
|
ZWS
|
2020-07-17
| 14.354528
| 14.484586
| 14.238921
| 14.306358
| 1,107,546
| 13.629674
|
ZWS
|
2020-07-20
| 14.181118
| 14.320809
| 13.993256
| 14.075145
| 1,057,099
| 13.409397
|
ZWS
|
2020-07-21
| 14.185934
| 14.460501
| 14.185934
| 14.253372
| 1,294,178
| 13.579194
|
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.