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
|
2021-09-29
| 30.799616
| 31.473988
| 30.66474
| 31.406551
| 2,159,248
| 30.223719
|
ZWS
|
2021-09-30
| 31.637766
| 31.637766
| 30.968208
| 30.968208
| 2,554,726
| 29.801884
|
ZWS
|
2021-10-01
| 30.895954
| 31.363197
| 30.419075
| 31.006744
| 2,314,948
| 29.838966
|
ZWS
|
2021-10-04
| 30.958574
| 31.565512
| 30.881502
| 31.286127
| 2,728,072
| 30.107828
|
ZWS
|
2021-10-05
| 32.349998
| 33.110001
| 30.67
| 33.049999
| 2,168,000
| 31.805277
|
ZWS
|
2021-10-06
| 33.09
| 34.459999
| 32.66
| 33.849998
| 2,902,100
| 32.575138
|
ZWS
|
2021-10-07
| 34
| 37.139999
| 34
| 37
| 3,540,300
| 35.606503
|
ZWS
|
2021-10-08
| 36.939999
| 37.130001
| 35.419998
| 36.459999
| 3,294,600
| 35.086842
|
ZWS
|
2021-10-11
| 36.23
| 37.290001
| 35.779999
| 35.860001
| 1,951,100
| 34.509441
|
ZWS
|
2021-10-12
| 35.77
| 36.950001
| 35.48
| 35.48
| 2,169,300
| 34.143753
|
ZWS
|
2021-10-13
| 35.41
| 36.330002
| 35.330002
| 35.619999
| 1,547,600
| 34.278481
|
ZWS
|
2021-10-14
| 36.060001
| 36.799999
| 35.849998
| 36.68
| 910,800
| 35.298557
|
ZWS
|
2021-10-15
| 36.950001
| 36.98
| 35.419998
| 35.68
| 3,228,600
| 34.336227
|
ZWS
|
2021-10-18
| 35.290001
| 36.25
| 35.240002
| 36.23
| 878,000
| 34.865505
|
ZWS
|
2021-10-19
| 36.470001
| 36.529999
| 35.599998
| 35.84
| 1,160,800
| 34.490192
|
ZWS
|
2021-10-20
| 35.700001
| 36.209999
| 35.389999
| 35.700001
| 1,197,600
| 34.355461
|
ZWS
|
2021-10-21
| 35.580002
| 36
| 35.450001
| 35.799999
| 965,200
| 34.451702
|
ZWS
|
2021-10-22
| 35.98
| 36.66
| 35.830002
| 36.400002
| 688,000
| 35.029106
|
ZWS
|
2021-10-25
| 36.5
| 36.91
| 36.220001
| 36.389999
| 985,800
| 35.019478
|
ZWS
|
2021-10-26
| 36.490002
| 36.849998
| 35.91
| 36.110001
| 1,248,100
| 34.750031
|
ZWS
|
2021-10-27
| 37.450001
| 37.900002
| 35.810001
| 35.990002
| 1,357,700
| 34.634541
|
ZWS
|
2021-10-28
| 36.200001
| 36.939999
| 36.07
| 36.799999
| 773,400
| 35.41404
|
ZWS
|
2021-10-29
| 36.73
| 36.799999
| 36.009998
| 36.279999
| 936,800
| 34.913624
|
ZWS
|
2021-11-01
| 36.5
| 36.759998
| 35.869999
| 36.119999
| 1,221,600
| 34.759647
|
ZWS
|
2021-11-02
| 36.060001
| 36.060001
| 35.240002
| 35.560001
| 1,665,100
| 34.220741
|
ZWS
|
2021-11-03
| 35.48
| 35.630001
| 35.099998
| 35.32
| 1,025,600
| 33.98978
|
ZWS
|
2021-11-04
| 35.639999
| 36.029999
| 35.279999
| 35.48
| 1,773,300
| 34.143753
|
ZWS
|
2021-11-05
| 35.720001
| 35.939999
| 35.310001
| 35.720001
| 1,344,600
| 34.374718
|
ZWS
|
2021-11-08
| 35.959999
| 36.27
| 35.689999
| 35.900002
| 821,300
| 34.547935
|
ZWS
|
2021-11-09
| 35.970001
| 36.23
| 35.66
| 35.970001
| 749,200
| 34.615299
|
ZWS
|
2021-11-10
| 35.869999
| 36.360001
| 35.619999
| 36.029999
| 1,025,000
| 34.673035
|
ZWS
|
2021-11-11
| 36.049999
| 37.130001
| 36.049999
| 37
| 1,312,400
| 35.606503
|
ZWS
|
2021-11-12
| 37.139999
| 37.459999
| 36.619999
| 37.459999
| 1,443,100
| 36.049187
|
ZWS
|
2021-11-15
| 37.689999
| 38.029999
| 36.950001
| 37.279999
| 731,300
| 35.875961
|
ZWS
|
2021-11-16
| 37.200001
| 38.189999
| 36.900002
| 37.779999
| 788,400
| 36.357132
|
ZWS
|
2021-11-17
| 37.689999
| 37.900002
| 36.950001
| 37.709999
| 1,397,700
| 36.289776
|
ZWS
|
2021-11-18
| 38.009998
| 38.029999
| 37.360001
| 37.740002
| 794,900
| 36.347557
|
ZWS
|
2021-11-19
| 37.900002
| 38.32
| 37.689999
| 37.900002
| 665,300
| 36.501652
|
ZWS
|
2021-11-22
| 38.009998
| 38.169998
| 37.110001
| 37.130001
| 1,235,600
| 35.760056
|
ZWS
|
2021-11-23
| 37.32
| 37.580002
| 36.84
| 37.18
| 639,100
| 35.808208
|
ZWS
|
2021-11-24
| 36.860001
| 37.290001
| 36.509998
| 37.139999
| 419,900
| 35.769688
|
ZWS
|
2021-11-26
| 36.360001
| 36.52
| 35.400002
| 36.09
| 496,000
| 34.758434
|
ZWS
|
2021-11-29
| 36.830002
| 36.830002
| 35.860001
| 36.099998
| 886,300
| 34.768063
|
ZWS
|
2021-11-30
| 36.049999
| 36.299999
| 34.880001
| 35.049999
| 1,107,800
| 33.756802
|
ZWS
|
2021-12-01
| 35.880001
| 36.259998
| 34.209999
| 34.240002
| 1,337,800
| 32.976688
|
ZWS
|
2021-12-02
| 34.759998
| 35.880001
| 34.57
| 35.720001
| 1,074,900
| 34.402084
|
ZWS
|
2021-12-03
| 36
| 36.119999
| 35.040001
| 35.450001
| 611,000
| 34.14204
|
ZWS
|
2021-12-06
| 35.900002
| 36.779999
| 35.41
| 36.43
| 809,500
| 35.08588
|
ZWS
|
2021-12-07
| 36.98
| 37.099998
| 36.34
| 36.82
| 487,400
| 35.461487
|
ZWS
|
2021-12-08
| 37.139999
| 37.139999
| 36.689999
| 37.049999
| 501,500
| 35.68301
|
ZWS
|
2021-12-09
| 36.75
| 37.25
| 36.599998
| 36.939999
| 743,300
| 35.577068
|
ZWS
|
2021-12-10
| 37.349998
| 37.48
| 36.75
| 37.470001
| 517,200
| 36.087524
|
ZWS
|
2021-12-13
| 37.419998
| 37.77
| 36.580002
| 36.950001
| 776,600
| 35.586704
|
ZWS
|
2021-12-14
| 36.630001
| 36.849998
| 35.48
| 35.869999
| 939,200
| 34.546547
|
ZWS
|
2021-12-15
| 35.82
| 36.220001
| 35.02
| 35.450001
| 1,660,000
| 34.14204
|
ZWS
|
2021-12-16
| 35.939999
| 36.18
| 34.799999
| 35.25
| 1,017,700
| 33.949429
|
ZWS
|
2021-12-17
| 34.93
| 35.560001
| 34.759998
| 34.970001
| 2,500,100
| 33.679752
|
ZWS
|
2021-12-20
| 34.650002
| 34.689999
| 33.18
| 34.169998
| 854,500
| 32.909271
|
ZWS
|
2021-12-21
| 34.759998
| 35.52
| 34.700001
| 35.509998
| 538,100
| 34.199829
|
ZWS
|
2021-12-22
| 35.740002
| 35.98
| 35.470001
| 35.970001
| 515,100
| 34.64286
|
ZWS
|
2021-12-23
| 36.150002
| 36.459999
| 35.939999
| 36.07
| 462,300
| 34.73917
|
ZWS
|
2021-12-27
| 36.360001
| 36.560001
| 36.029999
| 36.470001
| 580,900
| 35.12442
|
ZWS
|
2021-12-28
| 36.360001
| 36.810001
| 36.360001
| 36.66
| 415,300
| 35.307404
|
ZWS
|
2021-12-29
| 36.619999
| 37
| 36.560001
| 36.73
| 409,700
| 35.374817
|
ZWS
|
2021-12-30
| 36.709999
| 36.810001
| 36.18
| 36.240002
| 459,900
| 34.902893
|
ZWS
|
2021-12-31
| 36.119999
| 36.869999
| 35.849998
| 36.400002
| 543,300
| 35.056995
|
ZWS
|
2022-01-03
| 36.639999
| 36.959999
| 35.799999
| 36.259998
| 577,400
| 34.922157
|
ZWS
|
2022-01-04
| 36.34
| 37.310001
| 36.34
| 36.98
| 422,700
| 35.615593
|
ZWS
|
2022-01-05
| 37.060001
| 37.380001
| 35.580002
| 35.650002
| 461,100
| 34.334667
|
ZWS
|
2022-01-06
| 35.540001
| 35.91
| 35.34
| 35.5
| 453,400
| 34.190201
|
ZWS
|
2022-01-07
| 35.279999
| 35.490002
| 34.59
| 34.669998
| 652,000
| 33.39082
|
ZWS
|
2022-01-10
| 34.310001
| 34.709999
| 33.290001
| 34.049999
| 1,465,600
| 32.793701
|
ZWS
|
2022-01-11
| 34.18
| 34.41
| 33.580002
| 34.150002
| 1,352,200
| 32.890007
|
ZWS
|
2022-01-12
| 34.48
| 34.68
| 33.889999
| 34.299999
| 1,906,900
| 33.034477
|
ZWS
|
2022-01-13
| 34.59
| 34.880001
| 33.450001
| 33.59
| 634,600
| 32.35067
|
ZWS
|
2022-01-14
| 33.119999
| 33.509998
| 32.400002
| 32.700001
| 986,600
| 31.493505
|
ZWS
|
2022-01-18
| 32.060001
| 32.720001
| 31.780001
| 32.470001
| 1,152,000
| 31.27199
|
ZWS
|
2022-01-19
| 32.490002
| 32.610001
| 31.65
| 32.110001
| 1,097,200
| 30.925276
|
ZWS
|
2022-01-20
| 32.189999
| 32.790001
| 31.889999
| 31.98
| 916,000
| 30.80007
|
ZWS
|
2022-01-21
| 32.389999
| 32.389999
| 31.4
| 31.51
| 874,700
| 30.347416
|
ZWS
|
2022-01-24
| 30.950001
| 32.439999
| 30.440001
| 32.279999
| 1,093,400
| 31.089006
|
ZWS
|
2022-01-25
| 31.799999
| 32
| 31.030001
| 31.08
| 1,010,000
| 29.933277
|
ZWS
|
2022-01-26
| 31.49
| 31.93
| 30.09
| 30.16
| 1,256,300
| 29.047222
|
ZWS
|
2022-01-27
| 30.66
| 30.9
| 29.459999
| 29.5
| 1,232,800
| 28.41157
|
ZWS
|
2022-01-28
| 29.42
| 30.09
| 28.98
| 30.08
| 1,021,400
| 28.970175
|
ZWS
|
2022-01-31
| 29.85
| 30.59
| 29.559999
| 30.540001
| 1,391,800
| 29.4132
|
ZWS
|
2022-02-01
| 30.889999
| 31.98
| 30.690001
| 31.940001
| 1,242,800
| 30.761549
|
ZWS
|
2022-02-02
| 32.700001
| 33.470001
| 31.42
| 32.049999
| 1,909,900
| 30.867495
|
ZWS
|
2022-02-03
| 32.040001
| 32.07
| 30.52
| 30.799999
| 1,790,900
| 29.663607
|
ZWS
|
2022-02-04
| 30.51
| 31.24
| 30.219999
| 30.76
| 1,304,500
| 29.625088
|
ZWS
|
2022-02-07
| 30.74
| 30.91
| 29.889999
| 29.940001
| 672,900
| 28.835339
|
ZWS
|
2022-02-08
| 29.889999
| 31.629999
| 29.82
| 31.379999
| 1,176,200
| 30.222208
|
ZWS
|
2022-02-09
| 31.889999
| 32.16
| 31.34
| 31.74
| 744,900
| 30.568926
|
ZWS
|
2022-02-10
| 31.18
| 31.68
| 30.17
| 30.389999
| 881,000
| 29.26874
|
ZWS
|
2022-02-11
| 30.15
| 30.58
| 29.48
| 29.790001
| 791,800
| 28.690868
|
ZWS
|
2022-02-14
| 29.98
| 33.57
| 29.98
| 33.400002
| 2,504,300
| 32.167683
|
ZWS
|
2022-02-15
| 34.389999
| 35.189999
| 34.18
| 35.110001
| 2,313,700
| 33.81459
|
ZWS
|
2022-02-16
| 34.959999
| 35.759998
| 34.66
| 34.689999
| 1,662,400
| 33.410076
|
ZWS
|
2022-02-17
| 34.150002
| 34.59
| 33.68
| 33.880001
| 1,049,900
| 32.658203
|
ZWS
|
2022-02-18
| 33.740002
| 34.07
| 32.700001
| 33.369999
| 1,315,900
| 32.166603
|
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.