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
|
2020-07-22
| 14.210019
| 14.470135
| 14.152216
| 14.455684
| 1,254,942
| 13.771937
|
ZWS
|
2020-07-23
| 14.417148
| 14.768786
| 14.364162
| 14.580925
| 1,547,450
| 13.891256
|
ZWS
|
2020-07-24
| 14.576108
| 14.739884
| 14.407514
| 14.474952
| 831,023
| 13.790296
|
ZWS
|
2020-07-27
| 14.378613
| 14.759152
| 14.368979
| 14.744701
| 1,219,442
| 14.047287
|
ZWS
|
2020-07-28
| 14.624277
| 14.759152
| 14.431599
| 14.465318
| 1,413,133
| 13.781116
|
ZWS
|
2020-07-29
| 14.932563
| 15.211946
| 14.142582
| 14.55684
| 3,202,438
| 13.868311
|
ZWS
|
2020-07-30
| 14.33526
| 14.364162
| 14.089595
| 14.253372
| 2,106,517
| 13.579194
|
ZWS
|
2020-07-31
| 14.128131
| 14.229287
| 13.636802
| 13.954721
| 1,432,440
| 13.294671
|
ZWS
|
2020-08-03
| 13.988439
| 14.267823
| 13.930636
| 14.152216
| 1,304,766
| 13.482824
|
ZWS
|
2020-08-04
| 14.041426
| 14.205202
| 13.800578
| 13.810212
| 1,453,615
| 13.156999
|
ZWS
|
2020-08-05
| 14.00289
| 14.344894
| 13.887283
| 14.306358
| 1,762,939
| 13.629674
|
ZWS
|
2020-08-06
| 14.243738
| 14.547206
| 14.243738
| 14.455684
| 1,058,345
| 13.771937
|
ZWS
|
2020-08-07
| 14.407514
| 14.831407
| 14.33526
| 14.812139
| 929,633
| 14.111533
|
ZWS
|
2020-08-10
| 14.82659
| 15.380539
| 14.792871
| 15.26975
| 2,248,931
| 14.547501
|
ZWS
|
2020-08-11
| 15.414258
| 15.684008
| 15.028902
| 15.086705
| 1,297,708
| 14.373114
|
ZWS
|
2020-08-12
| 15.255299
| 15.2842
| 15.019268
| 15.038536
| 811,093
| 14.327223
|
ZWS
|
2020-08-13
| 14.918112
| 15.11079
| 14.696532
| 14.754335
| 909,703
| 14.056462
|
ZWS
|
2020-08-14
| 14.682081
| 14.947013
| 14.657996
| 14.903661
| 1,430,779
| 14.198727
|
ZWS
|
2020-08-17
| 14.845857
| 14.971098
| 14.315992
| 14.38343
| 1,200,758
| 13.703103
|
ZWS
|
2020-08-18
| 14.306358
| 14.585742
| 14.147399
| 14.166667
| 1,126,853
| 13.496592
|
ZWS
|
2020-08-19
| 14.16185
| 14.296724
| 14.036609
| 14.046243
| 737,188
| 13.418364
|
ZWS
|
2020-08-20
| 13.834297
| 14.16185
| 13.815029
| 14.05106
| 1,472,092
| 13.422965
|
ZWS
|
2020-08-21
| 13.949904
| 14.084778
| 13.906551
| 13.964355
| 1,736,574
| 13.340137
|
ZWS
|
2020-08-24
| 14.099229
| 14.315992
| 13.993256
| 14.142582
| 869,844
| 13.510397
|
ZWS
|
2020-08-25
| 14.253372
| 14.412331
| 14.152216
| 14.243738
| 1,599,350
| 13.607033
|
ZWS
|
2020-08-26
| 14.229287
| 14.576108
| 14.210019
| 14.508671
| 1,700,452
| 13.860122
|
ZWS
|
2020-08-27
| 14.643545
| 14.735067
| 14.340077
| 14.349711
| 1,337,359
| 13.708267
|
ZWS
|
2020-08-28
| 14.450867
| 14.450867
| 14.219653
| 14.296724
| 1,340,888
| 13.65765
|
ZWS
|
2020-08-31
| 14.282274
| 14.282274
| 13.94027
| 13.949904
| 1,456,314
| 13.326331
|
ZWS
|
2020-09-01
| 13.848748
| 14.614644
| 13.795761
| 14.580925
| 2,374,114
| 13.929146
|
ZWS
|
2020-09-02
| 14.55684
| 14.850674
| 14.470135
| 14.802505
| 1,020,769
| 14.140821
|
ZWS
|
2020-09-03
| 14.759152
| 14.82659
| 14.104046
| 14.190751
| 966,793
| 13.556412
|
ZWS
|
2020-09-04
| 14.455684
| 14.479769
| 14.046243
| 14.195568
| 940,636
| 13.561013
|
ZWS
|
2020-09-08
| 14.017341
| 14.238921
| 13.863198
| 13.916185
| 1,049,833
| 13.294123
|
ZWS
|
2020-09-09
| 14.041426
| 14.489403
| 14.041426
| 14.450867
| 1,415,624
| 13.804901
|
ZWS
|
2020-09-10
| 14.479769
| 14.595376
| 14.219653
| 14.306358
| 1,608,277
| 13.666851
|
ZWS
|
2020-09-11
| 14.359345
| 14.759152
| 14.325626
| 14.561657
| 1,296,254
| 13.910741
|
ZWS
|
2020-09-14
| 14.701349
| 14.788054
| 14.55684
| 14.682081
| 1,116,888
| 14.02578
|
ZWS
|
2020-09-15
| 14.691715
| 14.831407
| 14.547206
| 14.619461
| 946,033
| 13.965959
|
ZWS
|
2020-09-16
| 14.710983
| 14.95183
| 14.609827
| 14.672447
| 1,586,894
| 14.016576
|
ZWS
|
2020-09-17
| 14.49422
| 14.927746
| 14.407514
| 14.754335
| 1,373,689
| 14.094802
|
ZWS
|
2020-09-18
| 14.845857
| 15.038536
| 14.576108
| 14.682081
| 6,076,867
| 14.02578
|
ZWS
|
2020-09-21
| 14.33526
| 14.359345
| 13.535645
| 13.8921
| 2,439,715
| 13.271111
|
ZWS
|
2020-09-22
| 13.872832
| 14.152216
| 13.805395
| 14.11368
| 1,717,475
| 13.482787
|
ZWS
|
2020-09-23
| 14.094412
| 14.296724
| 13.795761
| 13.868015
| 1,187,887
| 13.248103
|
ZWS
|
2020-09-24
| 13.872832
| 13.949904
| 13.588632
| 13.737958
| 901,399
| 13.123859
|
ZWS
|
2020-09-25
| 13.603083
| 13.810212
| 13.578998
| 13.713873
| 831,853
| 13.100852
|
ZWS
|
2020-09-28
| 13.887283
| 14.214836
| 13.887283
| 14.079961
| 1,110,452
| 13.450572
|
ZWS
|
2020-09-29
| 14.128131
| 14.527938
| 14.065511
| 14.330443
| 1,411,472
| 13.689861
|
ZWS
|
2020-09-30
| 14.344894
| 14.638728
| 14.258189
| 14.373796
| 1,344,833
| 13.731278
|
ZWS
|
2020-10-01
| 14.450867
| 14.590559
| 14.123314
| 14.311175
| 1,574,646
| 13.671453
|
ZWS
|
2020-10-02
| 14.075145
| 14.691715
| 13.988439
| 14.527938
| 842,856
| 13.87853
|
ZWS
|
2020-10-05
| 14.648362
| 14.971098
| 14.600193
| 14.947013
| 905,551
| 14.278868
|
ZWS
|
2020-10-06
| 15.052987
| 15.346821
| 14.932563
| 14.966281
| 1,601,842
| 14.297276
|
ZWS
|
2020-10-07
| 15.183044
| 15.472062
| 15.15896
| 15.370906
| 1,273,211
| 14.683813
|
ZWS
|
2020-10-08
| 15.491329
| 15.597303
| 15.120424
| 15.327553
| 990,252
| 14.642399
|
ZWS
|
2020-10-09
| 15.558767
| 15.597303
| 15.342004
| 15.390173
| 780,161
| 14.702222
|
ZWS
|
2020-10-12
| 15.50578
| 15.804432
| 15.496146
| 15.679191
| 1,166,712
| 14.978317
|
ZWS
|
2020-10-13
| 15.486513
| 15.621387
| 15.202312
| 15.226397
| 954,337
| 14.545763
|
ZWS
|
2020-10-14
| 15.202312
| 15.50578
| 15.202312
| 15.356455
| 901,607
| 14.670009
|
ZWS
|
2020-10-15
| 15.120424
| 15.55395
| 15.081888
| 15.544316
| 724,524
| 14.849471
|
ZWS
|
2020-10-16
| 15.525048
| 15.780347
| 15.361272
| 15.452794
| 1,602,049
| 14.762042
|
ZWS
|
2020-10-19
| 15.462428
| 15.674374
| 15.043353
| 15.183044
| 1,051,494
| 14.504349
|
ZWS
|
2020-10-20
| 15.26975
| 15.438343
| 15.168593
| 15.260116
| 819,605
| 14.577976
|
ZWS
|
2020-10-21
| 15.298651
| 15.44316
| 15.130058
| 15.250482
| 1,240,825
| 14.56877
|
ZWS
|
2020-10-22
| 15.356455
| 15.592486
| 15.33237
| 15.592486
| 1,097,374
| 14.895491
|
ZWS
|
2020-10-23
| 15.655106
| 15.756262
| 15.491329
| 15.722543
| 839,534
| 15.019732
|
ZWS
|
2020-10-26
| 15.44316
| 15.563584
| 15.207129
| 15.457611
| 778,085
| 14.766644
|
ZWS
|
2020-10-27
| 15.385356
| 15.385356
| 14.898844
| 15.052987
| 2,661,640
| 14.380107
|
ZWS
|
2020-10-28
| 13.660886
| 14.947013
| 13.656069
| 14.836224
| 2,197,446
| 14.173034
|
ZWS
|
2020-10-29
| 14.802505
| 15.433526
| 14.706166
| 15.317919
| 1,768,337
| 14.633198
|
ZWS
|
2020-10-30
| 15.26975
| 15.597303
| 15.168593
| 15.452794
| 1,581,289
| 14.762042
|
ZWS
|
2020-11-02
| 15.688825
| 16.55106
| 15.66474
| 16.440269
| 1,841,204
| 15.705375
|
ZWS
|
2020-11-03
| 16.753372
| 17.023121
| 16.353565
| 16.902697
| 1,834,354
| 16.147135
|
ZWS
|
2020-11-04
| 16.570328
| 16.570328
| 15.895954
| 16.209057
| 1,512,158
| 15.4845
|
ZWS
|
2020-11-05
| 16.358381
| 16.907515
| 16.358381
| 16.763006
| 1,592,084
| 16.013689
|
ZWS
|
2020-11-06
| 16.782274
| 17.023121
| 16.73892
| 16.84971
| 1,201,589
| 16.096516
|
ZWS
|
2020-11-09
| 17.846821
| 19.007708
| 17.634874
| 17.760117
| 1,809,026
| 16.966223
|
ZWS
|
2020-11-10
| 17.991329
| 18.208092
| 17.678226
| 18.010597
| 2,069,772
| 17.205507
|
ZWS
|
2020-11-11
| 18.015413
| 18.015413
| 17.48555
| 17.764933
| 826,663
| 16.970825
|
ZWS
|
2020-11-12
| 17.630058
| 17.702312
| 17.162813
| 17.369942
| 1,106,923
| 16.593494
|
ZWS
|
2020-11-13
| 17.543352
| 17.967245
| 17.538536
| 17.909441
| 735,942
| 17.108873
|
ZWS
|
2020-11-16
| 18.063583
| 18.535645
| 18.058767
| 18.526012
| 1,208,440
| 17.697884
|
ZWS
|
2020-11-17
| 18.33815
| 18.622351
| 17.962427
| 18.617535
| 1,164,221
| 17.785318
|
ZWS
|
2020-11-18
| 18.795761
| 18.843931
| 18.294798
| 18.299616
| 1,382,616
| 17.481607
|
ZWS
|
2020-11-19
| 18.145472
| 18.232178
| 17.909441
| 18.184008
| 1,164,428
| 17.407825
|
ZWS
|
2020-11-20
| 18.049133
| 18.251446
| 17.919075
| 18.15029
| 1,197,852
| 17.375547
|
ZWS
|
2020-11-23
| 18.362234
| 18.501926
| 18.16474
| 18.217726
| 1,439,498
| 17.440102
|
ZWS
|
2020-11-24
| 18.487476
| 19.046244
| 18.318882
| 18.892099
| 2,056,693
| 18.085693
|
ZWS
|
2020-11-25
| 18.800577
| 18.800577
| 18.415222
| 18.477842
| 1,124,362
| 17.689121
|
ZWS
|
2020-11-27
| 18.453756
| 18.578999
| 18.30925
| 18.49711
| 501,977
| 17.707565
|
ZWS
|
2020-11-30
| 18.38632
| 18.410404
| 18.010597
| 18.068401
| 945,203
| 17.297152
|
ZWS
|
2020-12-01
| 18.429672
| 18.569365
| 18.184008
| 18.342966
| 871,090
| 17.559999
|
ZWS
|
2020-12-02
| 18.280348
| 18.405588
| 17.842005
| 18.270714
| 902,230
| 17.490829
|
ZWS
|
2020-12-03
| 18.256262
| 18.574181
| 18.082851
| 18.111753
| 821,266
| 17.338659
|
ZWS
|
2020-12-04
| 18.342966
| 18.752407
| 18.285164
| 18.612717
| 965,963
| 17.818232
|
ZWS
|
2020-12-07
| 18.704239
| 18.853565
| 18.521194
| 18.627169
| 1,300,406
| 17.832071
|
ZWS
|
2020-12-08
| 18.429672
| 18.786127
| 18.429672
| 18.516378
| 1,428,911
| 17.726011
|
ZWS
|
2020-12-09
| 18.631985
| 18.805395
| 18.155106
| 18.294798
| 1,423,513
| 17.513882
|
ZWS
|
2020-12-10
| 18.140656
| 18.434488
| 17.957611
| 18.395954
| 1,259,509
| 17.610723
|
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.