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
|
2021-05-07
| 24.855492
| 25.308285
| 24.730249
| 25.269751
| 733,658
| 24.237429
|
ZWS
|
2021-05-10
| 25.351639
| 25.423891
| 25.091522
| 25.178226
| 1,429,949
| 24.149645
|
ZWS
|
2021-05-11
| 24.802505
| 25.028902
| 24.325626
| 24.638727
| 789,295
| 23.632181
|
ZWS
|
2021-05-12
| 24.518305
| 24.605009
| 23.405588
| 23.420038
| 1,092,806
| 22.463282
|
ZWS
|
2021-05-13
| 23.473024
| 24.291908
| 23.473024
| 24.152216
| 973,644
| 23.16555
|
ZWS
|
2021-05-14
| 24.27264
| 24.489403
| 24.084778
| 24.397881
| 1,797,608
| 23.401175
|
ZWS
|
2021-05-17
| 23.906551
| 24.431599
| 23.680155
| 24.378613
| 915,931
| 23.3827
|
ZWS
|
2021-05-18
| 24.417149
| 24.566475
| 23.911367
| 23.930635
| 1,499,702
| 22.95302
|
ZWS
|
2021-05-19
| 23.434488
| 23.627169
| 23.073217
| 23.564547
| 1,407,113
| 22.6429
|
ZWS
|
2021-05-20
| 23.487476
| 23.593449
| 23.135838
| 23.49711
| 1,308,918
| 22.578106
|
ZWS
|
2021-05-21
| 23.911367
| 24.142582
| 23.689789
| 23.954721
| 1,091,768
| 23.017824
|
ZWS
|
2021-05-24
| 24.128132
| 24.23892
| 23.930635
| 24.132948
| 790,541
| 23.189075
|
ZWS
|
2021-05-25
| 24.205202
| 24.325626
| 23.733141
| 23.757225
| 811,924
| 22.828049
|
ZWS
|
2021-05-26
| 23.896917
| 24.118498
| 23.728325
| 24.108864
| 1,170,034
| 23.16593
|
ZWS
|
2021-05-27
| 24.388247
| 24.436417
| 24.041426
| 24.046244
| 1,398,186
| 23.105762
|
ZWS
|
2021-05-28
| 24.128132
| 24.171484
| 23.694605
| 24.070328
| 874,826
| 23.128901
|
ZWS
|
2021-06-01
| 24.171484
| 24.460501
| 24.041426
| 24.446051
| 1,433,063
| 23.489933
|
ZWS
|
2021-06-02
| 24.489403
| 24.527939
| 24.084778
| 24.248554
| 1,177,715
| 23.300163
|
ZWS
|
2021-06-03
| 24.132948
| 24.200384
| 23.901733
| 24.075146
| 1,729,308
| 23.133537
|
ZWS
|
2021-06-04
| 24.16185
| 24.600193
| 23.998074
| 24.23892
| 1,667,236
| 23.290905
|
ZWS
|
2021-06-07
| 24.267822
| 24.446051
| 24.16185
| 24.27264
| 1,502,194
| 23.323307
|
ZWS
|
2021-06-08
| 24.306358
| 24.88921
| 24.118498
| 24.855492
| 1,254,942
| 23.88336
|
ZWS
|
2021-06-09
| 24.836224
| 24.980732
| 24.590559
| 24.657995
| 1,454,653
| 23.69359
|
ZWS
|
2021-06-10
| 24.850674
| 24.894028
| 24.291908
| 24.407515
| 1,657,686
| 23.452902
|
ZWS
|
2021-06-11
| 24.566475
| 24.701349
| 24.344894
| 24.696531
| 895,379
| 23.730618
|
ZWS
|
2021-06-14
| 24.696531
| 24.788054
| 24.325626
| 24.600193
| 1,406,282
| 23.63805
|
ZWS
|
2021-06-15
| 24.633911
| 24.797688
| 24.513487
| 24.696531
| 1,667,028
| 23.730618
|
ZWS
|
2021-06-16
| 24.667629
| 25.01445
| 24.576109
| 24.884394
| 1,917,186
| 23.911131
|
ZWS
|
2021-06-17
| 24.831408
| 24.975916
| 23.733141
| 23.896917
| 2,108,386
| 22.962278
|
ZWS
|
2021-06-18
| 23.44894
| 23.656069
| 22.957611
| 22.972061
| 3,289,837
| 22.073591
|
ZWS
|
2021-06-21
| 23.188826
| 23.786127
| 23.082851
| 23.718691
| 2,147,414
| 22.791021
|
ZWS
|
2021-06-22
| 23.627169
| 23.766859
| 23.222544
| 23.603083
| 1,430,779
| 22.679934
|
ZWS
|
2021-06-23
| 23.588633
| 23.631985
| 23.236994
| 23.347784
| 2,077,868
| 22.434626
|
ZWS
|
2021-06-24
| 23.468208
| 23.622351
| 23.246628
| 23.598267
| 1,542,053
| 22.675308
|
ZWS
|
2021-06-25
| 23.723507
| 23.901733
| 23.574181
| 23.646435
| 8,059,655
| 22.721594
|
ZWS
|
2021-06-28
| 23.709057
| 24.094412
| 23.395954
| 23.983622
| 1,527,936
| 23.045591
|
ZWS
|
2021-06-29
| 24.1763
| 24.402697
| 23.877649
| 23.896917
| 1,364,555
| 22.962278
|
ZWS
|
2021-06-30
| 23.733141
| 24.210018
| 23.728325
| 24.104046
| 1,037,792
| 23.161304
|
ZWS
|
2021-07-01
| 24.431599
| 24.696531
| 24.234104
| 24.571291
| 903,475
| 23.610273
|
ZWS
|
2021-07-02
| 24.571291
| 24.648361
| 24.446051
| 24.470135
| 500,939
| 23.513077
|
ZWS
|
2021-07-06
| 24.340076
| 24.484587
| 23.815029
| 24.253372
| 674,077
| 23.304796
|
ZWS
|
2021-07-07
| 24.128132
| 24.682081
| 24.128132
| 24.576109
| 870,674
| 23.614908
|
ZWS
|
2021-07-08
| 24.041426
| 24.479769
| 23.713873
| 24.142582
| 965,548
| 23.198334
|
ZWS
|
2021-07-09
| 24.600193
| 25.144508
| 24.532755
| 25.115606
| 1,045,889
| 24.133301
|
ZWS
|
2021-07-12
| 24.932564
| 25.703276
| 24.932564
| 25.505779
| 1,239,995
| 24.508213
|
ZWS
|
2021-07-13
| 25.317919
| 25.481695
| 24.95183
| 24.975916
| 1,128,929
| 23.999075
|
ZWS
|
2021-07-14
| 25.12524
| 25.163776
| 24.696531
| 24.725433
| 1,252,036
| 23.75839
|
ZWS
|
2021-07-15
| 24.547207
| 24.884394
| 24.364162
| 24.508671
| 1,653,742
| 23.550104
|
ZWS
|
2021-07-16
| 24.763969
| 24.763969
| 23.930635
| 23.969172
| 1,467,109
| 23.031706
|
ZWS
|
2021-07-19
| 23.362234
| 23.786127
| 23.145472
| 23.381502
| 1,111,490
| 22.467024
|
ZWS
|
2021-07-20
| 23.506744
| 24.499037
| 23.434488
| 24.277456
| 2,630,292
| 23.327932
|
ZWS
|
2021-07-21
| 25.07707
| 25.659924
| 24.884394
| 25.520231
| 2,199,314
| 24.522102
|
ZWS
|
2021-07-22
| 25.770714
| 25.794798
| 25.07707
| 25.404625
| 1,372,651
| 24.411015
|
ZWS
|
2021-07-23
| 25.587669
| 25.736994
| 25.255299
| 25.423891
| 2,237,928
| 24.429525
|
ZWS
|
2021-07-26
| 25.568401
| 25.789982
| 25.462427
| 25.659924
| 1,095,090
| 24.656332
|
ZWS
|
2021-07-27
| 25.467245
| 25.785164
| 25.279383
| 25.549133
| 1,462,542
| 24.549875
|
ZWS
|
2021-07-28
| 25.659924
| 25.857418
| 25.231215
| 25.573217
| 761,684
| 24.573015
|
ZWS
|
2021-07-29
| 26.01156
| 27.307322
| 26.01156
| 27.230249
| 2,259,518
| 26.165236
|
ZWS
|
2021-07-30
| 26.946051
| 27.369942
| 26.907515
| 27.133911
| 1,681,352
| 26.072672
|
ZWS
|
2021-08-02
| 27.288054
| 27.692678
| 26.946051
| 26.994221
| 1,036,754
| 25.938446
|
ZWS
|
2021-08-03
| 27.153179
| 27.644508
| 26.844894
| 27.5
| 1,381,993
| 26.424437
|
ZWS
|
2021-08-04
| 27.249517
| 27.678226
| 27.201349
| 27.321774
| 696,498
| 26.253185
|
ZWS
|
2021-08-05
| 27.456648
| 27.880539
| 27.345858
| 27.779383
| 1,086,371
| 26.692894
|
ZWS
|
2021-08-06
| 28.174374
| 28.3237
| 27.943159
| 28.19846
| 1,003,746
| 27.095583
|
ZWS
|
2021-08-09
| 28.029865
| 28.246628
| 27.721581
| 28.188826
| 792,617
| 27.086325
|
ZWS
|
2021-08-10
| 28.232178
| 28.815029
| 28.111753
| 28.728325
| 2,084,304
| 27.604721
|
ZWS
|
2021-08-11
| 28.766859
| 28.901733
| 28.492292
| 28.863197
| 1,771,243
| 27.734316
|
ZWS
|
2021-08-12
| 28.930635
| 29.291908
| 28.680155
| 29.22447
| 1,081,596
| 28.081463
|
ZWS
|
2021-08-13
| 29.132948
| 29.368979
| 29.00289
| 29.364162
| 1,108,999
| 28.215693
|
ZWS
|
2021-08-16
| 29.253372
| 29.600193
| 29.03661
| 29.460501
| 1,056,269
| 28.308262
|
ZWS
|
2021-08-17
| 29.243738
| 29.243738
| 28.410404
| 28.535645
| 1,865,494
| 27.419579
|
ZWS
|
2021-08-18
| 28.631985
| 29.248554
| 28.477842
| 28.786127
| 1,991,922
| 27.660261
|
ZWS
|
2021-08-19
| 28.3526
| 28.848747
| 28.265896
| 28.627169
| 1,194,946
| 27.549009
|
ZWS
|
2021-08-20
| 28.675337
| 28.949903
| 28.453756
| 28.631985
| 1,402,961
| 27.553646
|
ZWS
|
2021-08-23
| 28.983622
| 29.123314
| 28.636803
| 28.877649
| 809,640
| 27.79006
|
ZWS
|
2021-08-24
| 28.911367
| 29.185934
| 28.896917
| 29.142582
| 1,216,744
| 28.045013
|
ZWS
|
2021-08-25
| 29.142582
| 29.388247
| 29.055878
| 29.38343
| 1,418,116
| 28.276791
|
ZWS
|
2021-08-26
| 29.378613
| 29.547207
| 29.214836
| 29.344894
| 805,696
| 28.239702
|
ZWS
|
2021-08-27
| 29.571291
| 30.105972
| 29.315992
| 29.802505
| 1,391,750
| 28.680086
|
ZWS
|
2021-08-30
| 29.971098
| 30.06262
| 29.595375
| 29.605009
| 1,035,094
| 28.490025
|
ZWS
|
2021-08-31
| 29.605009
| 29.715799
| 29.171484
| 29.267822
| 1,293,763
| 28.165539
|
ZWS
|
2021-09-01
| 29.344894
| 29.792871
| 28.983622
| 29.619461
| 1,788,682
| 28.503933
|
ZWS
|
2021-09-02
| 29.696531
| 30.255299
| 29.484587
| 30.255299
| 1,306,842
| 29.115822
|
ZWS
|
2021-09-03
| 30.081888
| 30.592485
| 30.081888
| 30.457611
| 1,266,775
| 29.310516
|
ZWS
|
2021-09-07
| 30.428709
| 30.693642
| 30.245665
| 30.404625
| 1,451,954
| 29.259527
|
ZWS
|
2021-09-08
| 30.539499
| 30.549133
| 29.879576
| 30.525047
| 1,221,934
| 29.37541
|
ZWS
|
2021-09-09
| 30.573217
| 30.818882
| 30.226397
| 30.226397
| 1,338,605
| 29.088009
|
ZWS
|
2021-09-10
| 30.953756
| 31.083815
| 30.245665
| 30.260117
| 1,445,519
| 29.120461
|
ZWS
|
2021-09-13
| 30.659924
| 30.799616
| 30.240849
| 30.626204
| 1,516,310
| 29.472759
|
ZWS
|
2021-09-14
| 30.722544
| 30.77553
| 29.894028
| 30.101156
| 2,046,106
| 28.967485
|
ZWS
|
2021-09-15
| 30.091522
| 30.72736
| 30.033718
| 30.71291
| 1,462,127
| 29.556202
|
ZWS
|
2021-09-16
| 30.76108
| 30.8237
| 30.231215
| 30.289017
| 874,619
| 29.148273
|
ZWS
|
2021-09-17
| 30.332371
| 30.332371
| 29.397881
| 29.614643
| 3,768,978
| 28.4993
|
ZWS
|
2021-09-20
| 28.901733
| 29.499037
| 28.627169
| 29.460501
| 1,722,665
| 28.350962
|
ZWS
|
2021-09-21
| 29.595375
| 29.662813
| 28.892099
| 28.973988
| 2,352,938
| 27.882767
|
ZWS
|
2021-09-22
| 29.142582
| 29.855492
| 28.973988
| 29.629093
| 2,201,598
| 28.513205
|
ZWS
|
2021-09-23
| 29.816956
| 30.452793
| 29.816956
| 30.192678
| 1,259,924
| 29.055561
|
ZWS
|
2021-09-24
| 30.144508
| 30.659924
| 29.903662
| 30.568401
| 1,415,832
| 29.417133
|
ZWS
|
2021-09-27
| 30.534681
| 31.136803
| 30.404625
| 30.90077
| 1,361,856
| 29.736988
|
ZWS
|
2021-09-28
| 30.910404
| 30.953756
| 30.385357
| 30.65029
| 2,184,367
| 29.495941
|
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.