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
|
2022-02-22
| 32.869999
| 33.34
| 32.459999
| 32.5
| 918,300
| 31.32798
|
ZWS
|
2022-02-23
| 32.990002
| 32.990002
| 31.48
| 31.52
| 573,700
| 30.38332
|
ZWS
|
2022-02-24
| 30.49
| 32.580002
| 30.4
| 32.490002
| 985,500
| 31.318344
|
ZWS
|
2022-02-25
| 32.740002
| 33.68
| 32.509998
| 33.220001
| 743,000
| 32.022015
|
ZWS
|
2022-02-28
| 32.549999
| 33.209999
| 32.040001
| 32.52
| 944,600
| 31.347258
|
ZWS
|
2022-03-01
| 32.669998
| 32.830002
| 31.219999
| 31.42
| 759,300
| 30.286926
|
ZWS
|
2022-03-02
| 31.940001
| 33.580002
| 31.459999
| 33.400002
| 832,900
| 32.195526
|
ZWS
|
2022-03-03
| 33.689999
| 33.990002
| 32.830002
| 33.209999
| 646,900
| 32.012379
|
ZWS
|
2022-03-04
| 32.68
| 33.32
| 32.59
| 32.900002
| 858,600
| 31.713558
|
ZWS
|
2022-03-07
| 33.189999
| 33.189999
| 31.959999
| 31.969999
| 894,600
| 30.817093
|
ZWS
|
2022-03-08
| 31.969999
| 33.200001
| 31.879999
| 32.16
| 964,700
| 31.000242
|
ZWS
|
2022-03-09
| 33.009998
| 33.549999
| 32.740002
| 33.16
| 764,800
| 31.96417
|
ZWS
|
2022-03-10
| 32.57
| 33.439999
| 32.490002
| 33.259998
| 736,600
| 32.060566
|
ZWS
|
2022-03-11
| 33.57
| 33.830002
| 32.830002
| 32.869999
| 1,214,900
| 31.684633
|
ZWS
|
2022-03-14
| 32.990002
| 33.759998
| 32.91
| 33.57
| 1,163,100
| 32.35939
|
ZWS
|
2022-03-15
| 33.880001
| 34.82
| 33.540001
| 34.639999
| 1,255,900
| 33.390804
|
ZWS
|
2022-03-16
| 34.919998
| 35.610001
| 34.619999
| 35.220001
| 1,487,700
| 33.949894
|
ZWS
|
2022-03-17
| 35.02
| 35.77
| 34.869999
| 35.639999
| 715,100
| 34.354752
|
ZWS
|
2022-03-18
| 35.450001
| 36.080002
| 35.299999
| 36.060001
| 1,933,700
| 34.759598
|
ZWS
|
2022-03-21
| 35.830002
| 36.41
| 35.380001
| 35.790001
| 734,300
| 34.499336
|
ZWS
|
2022-03-22
| 36
| 36.32
| 35.669998
| 36.23
| 931,800
| 34.92347
|
ZWS
|
2022-03-23
| 35.82
| 36.080002
| 35.450001
| 35.889999
| 785,700
| 34.59573
|
ZWS
|
2022-03-24
| 35.950001
| 36.139999
| 35.419998
| 35.540001
| 900,800
| 34.25835
|
ZWS
|
2022-03-25
| 35.48
| 35.759998
| 35.209999
| 35.5
| 443,400
| 34.219795
|
ZWS
|
2022-03-28
| 35.23
| 35.23
| 34.419998
| 34.68
| 636,700
| 33.429359
|
ZWS
|
2022-03-29
| 35.34
| 35.959999
| 34.959999
| 35.880001
| 661,500
| 34.586082
|
ZWS
|
2022-03-30
| 35.73
| 36.139999
| 35.060001
| 35.970001
| 923,900
| 34.67284
|
ZWS
|
2022-03-31
| 35.869999
| 36.459999
| 35.380001
| 35.400002
| 1,022,400
| 34.123402
|
ZWS
|
2022-04-01
| 35.849998
| 36.240002
| 35.389999
| 35.790001
| 960,200
| 34.499336
|
ZWS
|
2022-04-04
| 35.799999
| 36.259998
| 35.759998
| 36.240002
| 846,400
| 34.933105
|
ZWS
|
2022-04-05
| 36.110001
| 36.82
| 34.689999
| 34.720001
| 746,900
| 33.467918
|
ZWS
|
2022-04-06
| 34.279999
| 35.02
| 33.919998
| 34.990002
| 833,800
| 33.728184
|
ZWS
|
2022-04-07
| 35.18
| 35.900002
| 35.049999
| 35.630001
| 1,213,000
| 34.345104
|
ZWS
|
2022-04-08
| 35.75
| 36.220001
| 35.450001
| 35.5
| 536,300
| 34.219795
|
ZWS
|
2022-04-11
| 35.099998
| 35.790001
| 35.099998
| 35.34
| 602,900
| 34.065567
|
ZWS
|
2022-04-12
| 35.66
| 36.57
| 35.369999
| 35.529999
| 755,100
| 34.248714
|
ZWS
|
2022-04-13
| 35.740002
| 36.639999
| 35.73
| 36.099998
| 889,000
| 34.798157
|
ZWS
|
2022-04-14
| 36.380001
| 36.759998
| 35.459999
| 35.48
| 452,700
| 34.200516
|
ZWS
|
2022-04-18
| 35.27
| 35.369999
| 33.689999
| 33.959999
| 1,087,400
| 32.735329
|
ZWS
|
2022-04-19
| 34.02
| 35.060001
| 33.810001
| 34.900002
| 900,900
| 33.64143
|
ZWS
|
2022-04-20
| 35.330002
| 35.91
| 35.110001
| 35.790001
| 837,800
| 34.499336
|
ZWS
|
2022-04-21
| 36.299999
| 36.32
| 35.369999
| 35.66
| 763,500
| 34.374027
|
ZWS
|
2022-04-22
| 35.68
| 35.82
| 34.669998
| 34.75
| 2,843,700
| 33.496838
|
ZWS
|
2022-04-25
| 34.720001
| 34.889999
| 33.630001
| 34.82
| 838,400
| 33.564312
|
ZWS
|
2022-04-26
| 34.349998
| 34.709999
| 33.169998
| 33.240002
| 896,500
| 32.041294
|
ZWS
|
2022-04-27
| 32.07
| 33.240002
| 31.450001
| 32.349998
| 2,222,200
| 31.183384
|
ZWS
|
2022-04-28
| 32.490002
| 32.970001
| 31.18
| 32.02
| 1,541,100
| 30.865292
|
ZWS
|
2022-04-29
| 31.77
| 32.200001
| 31.059999
| 31.219999
| 1,018,900
| 30.094137
|
ZWS
|
2022-05-02
| 31.1
| 31.379999
| 30.040001
| 30.75
| 1,022,500
| 29.641088
|
ZWS
|
2022-05-03
| 30.629999
| 31.040001
| 30.17
| 30.370001
| 1,282,800
| 29.274797
|
ZWS
|
2022-05-04
| 30.34
| 31.219999
| 29.610001
| 31.09
| 811,300
| 29.968826
|
ZWS
|
2022-05-05
| 30.57
| 30.719999
| 29.33
| 29.84
| 816,700
| 28.763906
|
ZWS
|
2022-05-06
| 29.610001
| 29.75
| 28.450001
| 28.860001
| 1,031,000
| 27.819242
|
ZWS
|
2022-05-09
| 28.26
| 28.540001
| 27.35
| 27.440001
| 1,514,800
| 26.450453
|
ZWS
|
2022-05-10
| 28.559999
| 28.950001
| 27.52
| 27.99
| 1,205,300
| 26.980621
|
ZWS
|
2022-05-11
| 28
| 28.58
| 27.610001
| 27.959999
| 1,163,500
| 26.9517
|
ZWS
|
2022-05-12
| 27.93
| 28.25
| 27.559999
| 27.98
| 753,100
| 26.970978
|
ZWS
|
2022-05-13
| 28.110001
| 28.969999
| 28.110001
| 28.309999
| 823,800
| 27.289078
|
ZWS
|
2022-05-16
| 27.99
| 28.110001
| 26.860001
| 27.559999
| 1,297,300
| 26.566126
|
ZWS
|
2022-05-17
| 28.110001
| 28.370001
| 27.559999
| 28.09
| 874,300
| 27.077013
|
ZWS
|
2022-05-18
| 27.5
| 27.76
| 25.950001
| 26.389999
| 1,603,600
| 25.438316
|
ZWS
|
2022-05-19
| 26.110001
| 27
| 25.9
| 26.620001
| 1,243,700
| 25.68923
|
ZWS
|
2022-05-20
| 26.940001
| 26.940001
| 25.98
| 26.709999
| 653,900
| 25.776083
|
ZWS
|
2022-05-23
| 27.09
| 27.209999
| 26.549999
| 26.860001
| 504,000
| 25.920839
|
ZWS
|
2022-05-24
| 26.75
| 27.219999
| 26.219999
| 27.16
| 631,800
| 26.210346
|
ZWS
|
2022-05-25
| 27.16
| 27.23
| 26.379999
| 27.01
| 940,700
| 26.065592
|
ZWS
|
2022-05-26
| 27.16
| 27.98
| 27.1
| 27.700001
| 755,100
| 26.731466
|
ZWS
|
2022-05-27
| 28
| 29.219999
| 28
| 29.219999
| 880,100
| 28.198315
|
ZWS
|
2022-05-31
| 28.82
| 29.040001
| 28.5
| 28.82
| 796,300
| 27.812305
|
ZWS
|
2022-06-01
| 29.09
| 30.190001
| 28.719999
| 30
| 1,665,800
| 28.951046
|
ZWS
|
2022-06-02
| 30.15
| 31.15
| 29.959999
| 31.110001
| 884,800
| 30.022234
|
ZWS
|
2022-06-03
| 31.040001
| 31.24
| 30.24
| 30.940001
| 886,500
| 29.858179
|
ZWS
|
2022-06-06
| 31.51
| 31.52
| 30.49
| 30.549999
| 775,100
| 29.481813
|
ZWS
|
2022-06-07
| 30.1
| 30.870001
| 29.98
| 30.860001
| 468,600
| 29.780973
|
ZWS
|
2022-06-08
| 30.709999
| 30.790001
| 29.690001
| 29.959999
| 680,900
| 28.912439
|
ZWS
|
2022-06-09
| 29.92
| 29.969999
| 29.5
| 29.51
| 558,500
| 28.478178
|
ZWS
|
2022-06-10
| 28.870001
| 29.01
| 28.1
| 28.42
| 774,400
| 27.426294
|
ZWS
|
2022-06-13
| 27.530001
| 28.08
| 27.120001
| 27.370001
| 742,200
| 26.413002
|
ZWS
|
2022-06-14
| 27.52
| 28.23
| 27.26
| 27.91
| 742,300
| 26.934118
|
ZWS
|
2022-06-15
| 28.4
| 28.49
| 27.540001
| 28.049999
| 1,015,400
| 27.069227
|
ZWS
|
2022-06-16
| 27.110001
| 27.299999
| 26.01
| 26.25
| 1,007,800
| 25.332165
|
ZWS
|
2022-06-17
| 26.68
| 27.049999
| 26.24
| 26.51
| 1,589,300
| 25.583073
|
ZWS
|
2022-06-21
| 27.030001
| 27.290001
| 26.48
| 27.219999
| 938,200
| 26.268248
|
ZWS
|
2022-06-22
| 26.93
| 27.33
| 26.48
| 27
| 825,100
| 26.055939
|
ZWS
|
2022-06-23
| 26.950001
| 27.299999
| 26.129999
| 26.469999
| 865,800
| 25.54447
|
ZWS
|
2022-06-24
| 26.52
| 27.41
| 26.52
| 26.940001
| 3,164,800
| 25.998037
|
ZWS
|
2022-06-27
| 27.26
| 27.799999
| 26.98
| 27.639999
| 956,100
| 26.673561
|
ZWS
|
2022-06-28
| 27.84
| 28.07
| 26.91
| 26.92
| 492,900
| 25.978741
|
ZWS
|
2022-06-29
| 27
| 27.129999
| 26.42
| 26.76
| 616,800
| 25.824333
|
ZWS
|
2022-06-30
| 26.809999
| 27.42
| 26.360001
| 27.24
| 683,200
| 26.28755
|
ZWS
|
2022-07-01
| 27.17
| 27.66
| 26.93
| 27.48
| 498,300
| 26.519156
|
ZWS
|
2022-07-05
| 27
| 28.16
| 26.76
| 28.139999
| 979,000
| 27.156076
|
ZWS
|
2022-07-06
| 28.290001
| 29.01
| 28.139999
| 28.85
| 1,536,500
| 27.841255
|
ZWS
|
2022-07-07
| 29.139999
| 30.049999
| 29.08
| 29.9
| 1,323,800
| 28.854544
|
ZWS
|
2022-07-08
| 29.84
| 30.139999
| 29.469999
| 29.709999
| 1,420,400
| 28.671186
|
ZWS
|
2022-07-11
| 29.379999
| 29.6
| 28.629999
| 28.75
| 758,800
| 27.744751
|
ZWS
|
2022-07-12
| 28.42
| 28.98
| 28.02
| 28.219999
| 925,500
| 27.233282
|
ZWS
|
2022-07-13
| 27.700001
| 28.620001
| 27.57
| 28.1
| 811,500
| 27.117477
|
ZWS
|
2022-07-14
| 27.57
| 27.98
| 27.450001
| 27.969999
| 726,100
| 26.992027
|
ZWS
|
2022-07-15
| 28.49
| 29.02
| 28.459999
| 28.91
| 714,500
| 27.899157
|
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.