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
|
2020-12-11
| 18.21291
| 18.468208
| 18.135838
| 18.40077
| 946,033
| 17.615337
|
ZWS
|
2020-12-14
| 18.665703
| 18.665703
| 17.947977
| 17.952793
| 1,479,150
| 17.186483
|
ZWS
|
2020-12-15
| 18.217726
| 18.516378
| 17.981695
| 18.458574
| 2,171,911
| 17.670671
|
ZWS
|
2020-12-16
| 18.516378
| 18.651253
| 18.025047
| 18.140656
| 1,608,900
| 17.36632
|
ZWS
|
2020-12-17
| 18.188826
| 18.236994
| 17.962427
| 18.16474
| 1,298,330
| 17.389381
|
ZWS
|
2020-12-18
| 18.19846
| 18.362234
| 17.914257
| 18.020231
| 3,676,596
| 17.25104
|
ZWS
|
2020-12-21
| 17.711946
| 18.593449
| 17.644508
| 18.51156
| 2,189,557
| 17.721395
|
ZWS
|
2020-12-22
| 18.588633
| 18.651253
| 18.256262
| 18.420038
| 1,093,637
| 17.63378
|
ZWS
|
2020-12-23
| 18.578999
| 18.973988
| 18.569365
| 18.728325
| 1,516,310
| 17.928911
|
ZWS
|
2020-12-24
| 18.829479
| 18.911367
| 18.665703
| 18.896917
| 561,766
| 18.090307
|
ZWS
|
2020-12-28
| 19.108864
| 19.340076
| 18.954721
| 19.065512
| 1,249,752
| 18.251705
|
ZWS
|
2020-12-29
| 19.09923
| 19.128132
| 18.49711
| 18.737959
| 1,195,568
| 17.938133
|
ZWS
|
2020-12-30
| 18.762041
| 19.277456
| 18.762041
| 19.012524
| 925,273
| 18.200975
|
ZWS
|
2020-12-31
| 19.079962
| 19.16185
| 18.916185
| 19.022158
| 727,846
| 18.210197
|
ZWS
|
2021-01-04
| 19.210018
| 19.417149
| 18.51156
| 18.651253
| 1,332,792
| 17.855131
|
ZWS
|
2021-01-05
| 18.670521
| 19.267822
| 18.526012
| 19.185934
| 1,306,219
| 18.366982
|
ZWS
|
2021-01-06
| 19.556841
| 20.15896
| 19.556841
| 20.043352
| 2,944,598
| 19.187801
|
ZWS
|
2021-01-07
| 20.183044
| 21.372831
| 20.07707
| 21.213873
| 1,905,353
| 20.308359
|
ZWS
|
2021-01-08
| 21.151253
| 21.6474
| 21.050097
| 21.406551
| 1,822,728
| 20.492813
|
ZWS
|
2021-01-11
| 21.059731
| 23.641619
| 21.035645
| 22.032755
| 4,949,392
| 21.092285
|
ZWS
|
2021-01-12
| 22.191715
| 22.789017
| 22.061657
| 22.533718
| 2,670,774
| 21.571867
|
ZWS
|
2021-01-13
| 22.365126
| 22.649326
| 21.329479
| 21.425819
| 1,866,947
| 20.511263
|
ZWS
|
2021-01-14
| 21.48844
| 21.806358
| 21.271675
| 21.695568
| 1,913,034
| 20.769491
|
ZWS
|
2021-01-15
| 21.329479
| 21.339113
| 20.655106
| 20.674374
| 2,279,656
| 19.791893
|
ZWS
|
2021-01-19
| 20.977842
| 20.987476
| 20.024084
| 20.260117
| 2,790,767
| 19.395321
|
ZWS
|
2021-01-20
| 20.366089
| 20.438343
| 19.894028
| 20.043352
| 1,511,951
| 19.187801
|
ZWS
|
2021-01-21
| 20.115606
| 20.342005
| 19.860308
| 19.884394
| 1,266,568
| 19.035635
|
ZWS
|
2021-01-22
| 19.638727
| 20.467245
| 19.624277
| 20.366089
| 1,904,107
| 19.496763
|
ZWS
|
2021-01-25
| 20.231215
| 20.317919
| 19.773603
| 20.17341
| 1,060,006
| 19.312311
|
ZWS
|
2021-01-26
| 20.394991
| 20.438343
| 19.474953
| 19.518305
| 947,902
| 18.685167
|
ZWS
|
2021-01-27
| 19.022158
| 19.041426
| 18.087669
| 18.19846
| 2,415,426
| 17.421667
|
ZWS
|
2021-01-28
| 18.420038
| 18.887283
| 18.184008
| 18.574181
| 1,483,094
| 17.781345
|
ZWS
|
2021-01-29
| 18.434488
| 18.458574
| 17.972061
| 18.236994
| 2,107,555
| 17.458551
|
ZWS
|
2021-02-01
| 18.429672
| 18.815029
| 17.962427
| 18.733141
| 1,676,993
| 17.933521
|
ZWS
|
2021-02-02
| 19.031792
| 19.682081
| 18.887283
| 19.282274
| 1,492,852
| 18.459215
|
ZWS
|
2021-02-03
| 19.123314
| 19.234104
| 18.680155
| 18.98844
| 932,539
| 18.177919
|
ZWS
|
2021-02-04
| 19.012524
| 20.17341
| 18.969172
| 20.139692
| 1,646,683
| 19.280029
|
ZWS
|
2021-02-05
| 20.298651
| 20.370907
| 19.927746
| 20.15896
| 1,897,672
| 19.298475
|
ZWS
|
2021-02-08
| 20.293835
| 20.317919
| 19.88921
| 20.096338
| 1,140,554
| 19.238525
|
ZWS
|
2021-02-09
| 20.057802
| 20.134874
| 19.609827
| 19.831408
| 1,326,149
| 18.984905
|
ZWS
|
2021-02-10
| 20.004816
| 20.01445
| 19.441233
| 19.706165
| 1,714,776
| 18.865013
|
ZWS
|
2021-02-11
| 19.831408
| 19.947014
| 19.368979
| 19.831408
| 883,130
| 18.984905
|
ZWS
|
2021-02-12
| 19.686897
| 20.11079
| 19.542389
| 20
| 815,453
| 19.146301
|
ZWS
|
2021-02-16
| 20.505779
| 21.994221
| 20.274567
| 21.72447
| 4,281,958
| 20.797165
|
ZWS
|
2021-02-17
| 22.061657
| 22.894991
| 21.825626
| 22.68786
| 3,804,478
| 21.719429
|
ZWS
|
2021-02-18
| 22.528902
| 22.67341
| 21.72447
| 22.003855
| 2,247,062
| 21.10495
|
ZWS
|
2021-02-19
| 22.206165
| 22.360308
| 21.926783
| 22.336224
| 1,905,353
| 21.423738
|
ZWS
|
2021-02-22
| 22.172447
| 22.307322
| 21.989403
| 22.124277
| 2,105,064
| 21.220457
|
ZWS
|
2021-02-23
| 22.056841
| 22.235067
| 21.714836
| 22.032755
| 1,958,291
| 21.132668
|
ZWS
|
2021-02-24
| 22.191715
| 22.244701
| 21.83526
| 22.191715
| 1,455,276
| 21.285139
|
ZWS
|
2021-02-25
| 22.31214
| 22.615606
| 21.72447
| 21.782274
| 1,215,498
| 20.89242
|
ZWS
|
2021-02-26
| 21.854528
| 21.931599
| 21.300577
| 21.652216
| 1,112,321
| 20.767681
|
ZWS
|
2021-03-01
| 22.095375
| 22.779383
| 21.921965
| 22.413296
| 1,223,387
| 21.497662
|
ZWS
|
2021-03-02
| 22.350674
| 22.639692
| 22.133911
| 22.268785
| 1,203,665
| 21.359056
|
ZWS
|
2021-03-03
| 22.350674
| 22.663776
| 22.157995
| 22.182081
| 1,137,025
| 21.275898
|
ZWS
|
2021-03-04
| 22.210983
| 22.384394
| 21.421001
| 21.80154
| 1,262,623
| 20.910902
|
ZWS
|
2021-03-05
| 22.336224
| 23.044315
| 22.052023
| 22.981695
| 2,167,344
| 22.042845
|
ZWS
|
2021-03-08
| 23.217726
| 23.545279
| 23.097303
| 23.285164
| 1,372,859
| 22.333914
|
ZWS
|
2021-03-09
| 23.473024
| 23.473024
| 22.745665
| 23.029865
| 2,182,291
| 22.089043
|
ZWS
|
2021-03-10
| 23.058767
| 24.012524
| 22.803469
| 23.868015
| 3,141,818
| 22.892956
|
ZWS
|
2021-03-11
| 23.930635
| 24.600193
| 23.805395
| 24.571291
| 1,639,417
| 23.567501
|
ZWS
|
2021-03-12
| 24.82659
| 24.82659
| 24.253372
| 24.638727
| 1,460,258
| 23.632181
|
ZWS
|
2021-03-15
| 24.407515
| 24.441233
| 23.858381
| 24.104046
| 1,123,116
| 23.119345
|
ZWS
|
2021-03-16
| 23.901733
| 24.075146
| 23.304432
| 23.598267
| 1,226,916
| 22.63423
|
ZWS
|
2021-03-17
| 23.709057
| 23.771675
| 23.362234
| 23.762041
| 1,515,272
| 22.791311
|
ZWS
|
2021-03-18
| 23.762041
| 24.566475
| 23.641619
| 23.723507
| 1,401,923
| 22.754353
|
ZWS
|
2021-03-19
| 23.737959
| 23.969172
| 23.241812
| 23.762041
| 3,613,278
| 22.791311
|
ZWS
|
2021-03-22
| 23.574181
| 23.805395
| 22.880539
| 23.21291
| 1,602,464
| 22.264612
|
ZWS
|
2021-03-23
| 22.793835
| 23.11657
| 22.153179
| 22.249517
| 1,832,900
| 21.34058
|
ZWS
|
2021-03-24
| 22.634874
| 23.092485
| 22.124277
| 22.162813
| 1,294,178
| 21.257418
|
ZWS
|
2021-03-25
| 21.999037
| 22.581888
| 21.604046
| 22.442198
| 1,975,314
| 21.525387
|
ZWS
|
2021-03-26
| 22.817919
| 23.184008
| 22.480732
| 22.986513
| 1,390,505
| 22.047468
|
ZWS
|
2021-03-29
| 22.745665
| 23.188826
| 22.5
| 22.528902
| 1,399,432
| 21.608549
|
ZWS
|
2021-03-30
| 22.528902
| 22.904625
| 22.45183
| 22.711946
| 1,117,096
| 21.784117
|
ZWS
|
2021-03-31
| 22.760117
| 23.155106
| 22.538536
| 22.683044
| 1,197,852
| 21.756395
|
ZWS
|
2021-04-01
| 22.822737
| 23.087669
| 22.538536
| 23.082851
| 1,278,193
| 22.139868
|
ZWS
|
2021-04-05
| 23.434488
| 23.535645
| 23.193642
| 23.33815
| 860,502
| 22.384739
|
ZWS
|
2021-04-06
| 23.285164
| 23.684971
| 23.222544
| 23.304432
| 687,986
| 22.352396
|
ZWS
|
2021-04-07
| 23.333332
| 23.33815
| 22.875723
| 23.029865
| 756,079
| 22.089043
|
ZWS
|
2021-04-08
| 22.991329
| 23.11657
| 22.711946
| 23.010597
| 1,023,053
| 22.07057
|
ZWS
|
2021-04-09
| 23.092485
| 23.468208
| 22.842005
| 23.40077
| 672,624
| 22.444803
|
ZWS
|
2021-04-12
| 23.40077
| 23.771675
| 23.16474
| 23.670521
| 877,110
| 22.703535
|
ZWS
|
2021-04-13
| 23.771675
| 23.771675
| 23.092485
| 23.256262
| 808,187
| 22.306198
|
ZWS
|
2021-04-14
| 23.251446
| 23.656069
| 23.19846
| 23.3237
| 724,316
| 22.370876
|
ZWS
|
2021-04-15
| 23.38632
| 23.627169
| 23.078035
| 23.607901
| 591,037
| 22.643469
|
ZWS
|
2021-04-16
| 23.892099
| 24.079962
| 23.415222
| 23.651253
| 902,645
| 22.685051
|
ZWS
|
2021-04-19
| 23.559731
| 23.651253
| 23.280348
| 23.559731
| 629,236
| 22.597265
|
ZWS
|
2021-04-20
| 23.564547
| 23.689789
| 23.102119
| 23.434488
| 856,765
| 22.47714
|
ZWS
|
2021-04-21
| 23.51156
| 24.34971
| 23.415222
| 24.210018
| 1,216,536
| 23.220987
|
ZWS
|
2021-04-22
| 24.325626
| 24.527939
| 24.046244
| 24.19075
| 930,878
| 23.202511
|
ZWS
|
2021-04-23
| 24.34971
| 24.720617
| 24.23892
| 24.561657
| 924,235
| 23.558264
|
ZWS
|
2021-04-26
| 24.715799
| 24.816956
| 24.267822
| 24.28709
| 850,745
| 23.294912
|
ZWS
|
2021-04-27
| 24.340076
| 24.38343
| 24.075146
| 24.185934
| 1,308,503
| 23.197891
|
ZWS
|
2021-04-28
| 24.084778
| 24.633911
| 23.684971
| 24.33526
| 1,403,376
| 23.341112
|
ZWS
|
2021-04-29
| 24.725433
| 24.869942
| 24.344894
| 24.821774
| 1,151,350
| 23.807755
|
ZWS
|
2021-04-30
| 24.556841
| 24.691715
| 23.896917
| 24.05106
| 1,673,671
| 23.068521
|
ZWS
|
2021-05-03
| 24.330442
| 24.552023
| 24.05106
| 24.330442
| 1,093,222
| 23.336494
|
ZWS
|
2021-05-04
| 24.118498
| 24.629093
| 23.916185
| 24.614643
| 1,920,300
| 23.609079
|
ZWS
|
2021-05-05
| 24.706165
| 24.788054
| 24.373796
| 24.450867
| 905,551
| 23.452002
|
ZWS
|
2021-05-06
| 24.508671
| 25.226397
| 24.402697
| 25.211946
| 1,071,216
| 24.181984
|
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.