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
|
2022-07-18
| 29.219999
| 29.34
| 28.93
| 29.15
| 1,638,900
| 28.130764
|
ZWS
|
2022-07-19
| 29.5
| 30.389999
| 29.34
| 30.299999
| 942,500
| 29.240555
|
ZWS
|
2022-07-20
| 30.35
| 31.09
| 30.24
| 30.559999
| 1,202,200
| 29.491465
|
ZWS
|
2022-07-21
| 30.379999
| 31.68
| 30.370001
| 31.68
| 1,620,600
| 30.572306
|
ZWS
|
2022-07-22
| 32
| 32.860001
| 31.389999
| 31.57
| 1,430,700
| 30.46615
|
ZWS
|
2022-07-25
| 31.549999
| 31.700001
| 30.959999
| 31.110001
| 1,053,000
| 30.022234
|
ZWS
|
2022-07-26
| 30.809999
| 31.950001
| 30.809999
| 31.620001
| 1,696,900
| 30.514402
|
ZWS
|
2022-07-27
| 28.799999
| 28.9
| 26.82
| 28.35
| 4,468,500
| 27.358736
|
ZWS
|
2022-07-28
| 28.299999
| 29.85
| 28.299999
| 29.85
| 1,512,400
| 28.806292
|
ZWS
|
2022-07-29
| 29.959999
| 30.16
| 28.84
| 28.950001
| 1,893,800
| 27.937761
|
ZWS
|
2022-08-01
| 28.559999
| 28.969999
| 28.01
| 28.379999
| 1,437,000
| 27.387686
|
ZWS
|
2022-08-02
| 28.299999
| 29.120001
| 28.08
| 28.09
| 1,280,700
| 27.107828
|
ZWS
|
2022-08-03
| 28.389999
| 28.48
| 27.67
| 28.34
| 1,096,400
| 27.349087
|
ZWS
|
2022-08-04
| 28.5
| 29.709999
| 28.290001
| 28.889999
| 1,665,500
| 27.879858
|
ZWS
|
2022-08-05
| 28.440001
| 28.629999
| 28.07
| 28.440001
| 1,206,500
| 27.445591
|
ZWS
|
2022-08-08
| 28.77
| 29.51
| 28.76
| 29.25
| 904,300
| 28.227268
|
ZWS
|
2022-08-09
| 29.25
| 29.25
| 28.780001
| 29
| 731,000
| 27.986012
|
ZWS
|
2022-08-10
| 29.639999
| 30.1
| 29.459999
| 29.84
| 806,100
| 28.796638
|
ZWS
|
2022-08-11
| 30.200001
| 30.59
| 30.09
| 30.299999
| 1,128,400
| 29.240555
|
ZWS
|
2022-08-12
| 30.23
| 31.16
| 30.200001
| 31.16
| 600,800
| 30.070488
|
ZWS
|
2022-08-15
| 31.1
| 31.440001
| 30.93
| 31.290001
| 768,000
| 30.195942
|
ZWS
|
2022-08-16
| 31.15
| 31.48
| 30.969999
| 31.42
| 504,600
| 30.321398
|
ZWS
|
2022-08-17
| 31.209999
| 31.68
| 31.040001
| 31.639999
| 733,000
| 30.533701
|
ZWS
|
2022-08-18
| 31.6
| 31.77
| 31.200001
| 31.24
| 851,200
| 30.214531
|
ZWS
|
2022-08-19
| 30.99
| 30.99
| 30.450001
| 30.700001
| 751,200
| 29.692259
|
ZWS
|
2022-08-22
| 30.040001
| 30.24
| 29.42
| 29.469999
| 726,600
| 28.502638
|
ZWS
|
2022-08-23
| 29.629999
| 30.049999
| 29.459999
| 29.65
| 633,900
| 28.676731
|
ZWS
|
2022-08-24
| 29.870001
| 30.200001
| 29.639999
| 29.99
| 585,200
| 29.005566
|
ZWS
|
2022-08-25
| 30
| 30.309999
| 29.82
| 30.309999
| 620,500
| 29.315065
|
ZWS
|
2022-08-26
| 30.559999
| 30.74
| 28.75
| 28.790001
| 521,700
| 27.844957
|
ZWS
|
2022-08-29
| 28.370001
| 28.75
| 28.290001
| 28.5
| 724,000
| 27.564478
|
ZWS
|
2022-08-30
| 28.530001
| 28.610001
| 27.940001
| 28
| 532,100
| 27.080889
|
ZWS
|
2022-08-31
| 28
| 28.08
| 27.440001
| 27.58
| 739,500
| 26.674683
|
ZWS
|
2022-09-01
| 27.24
| 27.280001
| 26.65
| 27.26
| 878,200
| 26.365181
|
ZWS
|
2022-09-02
| 27.83
| 27.879999
| 26.879999
| 27.1
| 724,300
| 26.210432
|
ZWS
|
2022-09-06
| 27.190001
| 27.32
| 26.4
| 26.99
| 1,116,700
| 26.104048
|
ZWS
|
2022-09-07
| 27.049999
| 27.700001
| 26.780001
| 27.65
| 852,400
| 26.742378
|
ZWS
|
2022-09-08
| 27.43
| 28.040001
| 26.9
| 27.98
| 709,600
| 27.061546
|
ZWS
|
2022-09-09
| 28.16
| 28.68
| 28
| 28.549999
| 871,900
| 27.612835
|
ZWS
|
2022-09-12
| 28.76
| 29.309999
| 28.76
| 29.030001
| 872,900
| 28.077082
|
ZWS
|
2022-09-13
| 28.209999
| 28.41
| 27.24
| 27.440001
| 877,300
| 26.539272
|
ZWS
|
2022-09-14
| 27.43
| 27.57
| 26.58
| 26.92
| 1,103,800
| 26.036343
|
ZWS
|
2022-09-15
| 26.66
| 27.209999
| 26.6
| 26.65
| 1,363,700
| 25.775202
|
ZWS
|
2022-09-16
| 26.17
| 26.559999
| 25.9
| 26.08
| 3,227,900
| 25.223915
|
ZWS
|
2022-09-19
| 25.75
| 26.92
| 25.75
| 26.620001
| 1,439,200
| 25.746189
|
ZWS
|
2022-09-20
| 26.27
| 26.27
| 25.360001
| 25.889999
| 1,464,700
| 25.040152
|
ZWS
|
2022-09-21
| 26.24
| 26.6
| 25.780001
| 25.860001
| 824,100
| 25.011139
|
ZWS
|
2022-09-22
| 25.700001
| 26.059999
| 25.389999
| 25.879999
| 1,216,900
| 25.030478
|
ZWS
|
2022-09-23
| 25.66
| 25.66
| 24.459999
| 24.879999
| 815,400
| 24.063303
|
ZWS
|
2022-09-26
| 24.58
| 25.440001
| 24.49
| 24.52
| 833,400
| 23.715118
|
ZWS
|
2022-09-27
| 24.889999
| 25.110001
| 24.4
| 24.690001
| 422,600
| 23.879541
|
ZWS
|
2022-09-28
| 25.01
| 25.32
| 24.780001
| 25.15
| 779,900
| 24.324442
|
ZWS
|
2022-09-29
| 24.68
| 24.780001
| 24.25
| 24.450001
| 597,800
| 23.647421
|
ZWS
|
2022-09-30
| 24.219999
| 25.059999
| 24.129999
| 24.5
| 846,100
| 23.69578
|
ZWS
|
2022-10-03
| 24.809999
| 25.549999
| 24.59
| 25.389999
| 761,200
| 24.556564
|
ZWS
|
2022-10-04
| 25.879999
| 26.040001
| 25.459999
| 25.540001
| 1,452,500
| 24.701641
|
ZWS
|
2022-10-05
| 25.09
| 25.59
| 24.870001
| 25.469999
| 846,800
| 24.633938
|
ZWS
|
2022-10-06
| 25.25
| 25.719999
| 25.059999
| 25.209999
| 762,100
| 24.382469
|
ZWS
|
2022-10-07
| 24.92
| 25.25
| 24.5
| 24.58
| 574,800
| 23.773153
|
ZWS
|
2022-10-10
| 24.809999
| 24.91
| 24.48
| 24.639999
| 567,200
| 23.831186
|
ZWS
|
2022-10-11
| 24.23
| 24.709999
| 23.99
| 24.440001
| 695,200
| 23.637749
|
ZWS
|
2022-10-12
| 24.620001
| 24.620001
| 23.959999
| 23.98
| 614,600
| 23.192846
|
ZWS
|
2022-10-13
| 23.43
| 24.83
| 23
| 24.59
| 929,900
| 23.782825
|
ZWS
|
2022-10-14
| 24.75
| 24.889999
| 23.58
| 23.889999
| 1,590,700
| 23.105803
|
ZWS
|
2022-10-17
| 24.49
| 24.610001
| 24.17
| 24.379999
| 1,587,200
| 23.579716
|
ZWS
|
2022-10-18
| 25.01
| 25.440001
| 24.700001
| 24.98
| 1,094,800
| 24.160023
|
ZWS
|
2022-10-19
| 24.68
| 24.870001
| 24.360001
| 24.620001
| 934,300
| 23.811838
|
ZWS
|
2022-10-20
| 24.73
| 24.860001
| 23.540001
| 23.709999
| 1,092,400
| 22.931711
|
ZWS
|
2022-10-21
| 23.799999
| 24.559999
| 23.200001
| 24.450001
| 3,891,900
| 23.647421
|
ZWS
|
2022-10-24
| 24.77
| 24.77
| 24.1
| 24.309999
| 2,266,300
| 23.512014
|
ZWS
|
2022-10-25
| 24.08
| 25.200001
| 24.08
| 25.110001
| 1,381,100
| 24.285755
|
ZWS
|
2022-10-26
| 23
| 24.469999
| 22.190001
| 22.34
| 5,173,600
| 21.606682
|
ZWS
|
2022-10-27
| 22.51
| 22.67
| 21.389999
| 22.42
| 2,973,400
| 21.684059
|
ZWS
|
2022-10-28
| 22.33
| 23.18
| 22.33
| 22.91
| 2,356,700
| 22.157972
|
ZWS
|
2022-10-31
| 22.959999
| 23.57
| 22.57
| 23.49
| 1,160,700
| 22.718931
|
ZWS
|
2022-11-01
| 23.75
| 23.75
| 23.059999
| 23.1
| 1,484,200
| 22.341734
|
ZWS
|
2022-11-02
| 23.24
| 23.639999
| 22.690001
| 22.709999
| 1,608,300
| 21.964535
|
ZWS
|
2022-11-03
| 22.459999
| 23.09
| 22.299999
| 22.719999
| 1,498,600
| 21.974207
|
ZWS
|
2022-11-04
| 23.190001
| 23.389999
| 22.799999
| 22.9
| 1,000,200
| 22.1483
|
ZWS
|
2022-11-07
| 23.049999
| 23.26
| 22.809999
| 22.959999
| 1,587,400
| 22.206326
|
ZWS
|
2022-11-08
| 23.17
| 23.209999
| 22.34
| 22.6
| 2,154,600
| 21.858149
|
ZWS
|
2022-11-09
| 22.26
| 22.799999
| 21.91
| 21.98
| 1,013,200
| 21.258495
|
ZWS
|
2022-11-10
| 22.92
| 23.91
| 22.690001
| 23.440001
| 2,877,700
| 22.670574
|
ZWS
|
2022-11-11
| 23.59
| 24.48
| 23.549999
| 24.200001
| 1,534,600
| 23.405628
|
ZWS
|
2022-11-14
| 24.07
| 24.23
| 23.77
| 23.809999
| 1,036,700
| 23.028427
|
ZWS
|
2022-11-15
| 24.24
| 25.02
| 24.030001
| 24.690001
| 1,565,000
| 23.879541
|
ZWS
|
2022-11-16
| 24.48
| 24.67
| 24.09
| 24.190001
| 1,156,200
| 23.395956
|
ZWS
|
2022-11-17
| 23.74
| 23.74
| 23.24
| 23.59
| 892,800
| 22.881866
|
ZWS
|
2022-11-18
| 24.110001
| 24.540001
| 23.719999
| 23.84
| 1,100,600
| 23.124357
|
ZWS
|
2022-11-21
| 23.74
| 23.99
| 23.73
| 23.860001
| 610,600
| 23.143761
|
ZWS
|
2022-11-22
| 23.99
| 24.870001
| 23.98
| 24.860001
| 1,258,000
| 24.113741
|
ZWS
|
2022-11-23
| 25
| 25.34
| 24.82
| 24.950001
| 1,069,300
| 24.20104
|
ZWS
|
2022-11-25
| 24.93
| 25.09
| 24.75
| 24.870001
| 402,200
| 24.123442
|
ZWS
|
2022-11-28
| 24.790001
| 25.049999
| 23.68
| 23.809999
| 904,800
| 23.095259
|
ZWS
|
2022-11-29
| 23.799999
| 24.110001
| 23.5
| 23.6
| 825,300
| 22.891563
|
ZWS
|
2022-11-30
| 23.629999
| 24.25
| 23.41
| 24.209999
| 2,515,000
| 23.483248
|
ZWS
|
2022-12-01
| 24.42
| 24.99
| 24.27
| 24.959999
| 1,208,800
| 24.210735
|
ZWS
|
2022-12-02
| 24.540001
| 25.1
| 24.5
| 24.889999
| 927,800
| 24.142839
|
ZWS
|
2022-12-05
| 24.6
| 24.83
| 24.23
| 24.35
| 828,700
| 23.619051
|
ZWS
|
2022-12-06
| 24.440001
| 24.5
| 24.02
| 24.23
| 845,400
| 23.502653
|
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.