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
|
2022-12-07
| 24.09
| 24.49
| 23.860001
| 24.07
| 920,000
| 23.347458
|
ZWS
|
2022-12-08
| 24.09
| 24.389999
| 23.98
| 24.35
| 666,100
| 23.619051
|
ZWS
|
2022-12-09
| 24.389999
| 24.700001
| 24.209999
| 24.25
| 556,900
| 23.522051
|
ZWS
|
2022-12-12
| 24.34
| 24.66
| 24.309999
| 24.58
| 631,400
| 23.84215
|
ZWS
|
2022-12-13
| 25
| 25.559999
| 24.68
| 24.950001
| 1,117,400
| 24.20104
|
ZWS
|
2022-12-14
| 24.950001
| 25
| 23.6
| 24.120001
| 1,838,000
| 23.395954
|
ZWS
|
2022-12-15
| 23.690001
| 23.700001
| 21.549999
| 21.719999
| 2,300,000
| 21.067999
|
ZWS
|
2022-12-16
| 21.5
| 22.01
| 21.48
| 21.83
| 1,875,000
| 21.174696
|
ZWS
|
2022-12-19
| 21.709999
| 21.98
| 21.129999
| 21.190001
| 1,168,900
| 20.553909
|
ZWS
|
2022-12-20
| 21
| 21.15
| 20.65
| 20.77
| 1,048,100
| 20.146517
|
ZWS
|
2022-12-21
| 20.85
| 21.540001
| 20.84
| 21.42
| 697,700
| 20.777002
|
ZWS
|
2022-12-22
| 21.120001
| 21.33
| 20.76
| 21.309999
| 802,200
| 20.670305
|
ZWS
|
2022-12-23
| 21.43
| 21.51
| 21.040001
| 21.43
| 533,200
| 20.786705
|
ZWS
|
2022-12-27
| 21.280001
| 21.73
| 20.92
| 21.549999
| 549,100
| 20.903101
|
ZWS
|
2022-12-28
| 21.780001
| 21.98
| 21.209999
| 21.23
| 610,200
| 20.592705
|
ZWS
|
2022-12-29
| 21.540001
| 21.93
| 21.4
| 21.809999
| 598,300
| 21.155296
|
ZWS
|
2022-12-30
| 21.67
| 21.780001
| 21.07
| 21.15
| 890,300
| 20.51511
|
ZWS
|
2023-01-03
| 21.450001
| 21.629999
| 21.110001
| 21.309999
| 936,700
| 20.670305
|
ZWS
|
2023-01-04
| 21.51
| 21.799999
| 21.219999
| 21.709999
| 1,229,800
| 21.058296
|
ZWS
|
2023-01-05
| 21.75
| 22.120001
| 21.209999
| 21.469999
| 1,213,300
| 20.825502
|
ZWS
|
2023-01-06
| 21.57
| 22.280001
| 21.34
| 22.23
| 568,500
| 21.562693
|
ZWS
|
2023-01-09
| 22.34
| 22.709999
| 22.16
| 22.17
| 580,200
| 21.50449
|
ZWS
|
2023-01-10
| 22.030001
| 22.42
| 21.950001
| 22.35
| 635,500
| 21.679085
|
ZWS
|
2023-01-11
| 22.450001
| 22.889999
| 22.379999
| 22.879999
| 614,700
| 22.193176
|
ZWS
|
2023-01-12
| 23.16
| 23.16
| 22.6
| 22.790001
| 1,011,800
| 22.105881
|
ZWS
|
2023-01-13
| 22.530001
| 22.709999
| 22.17
| 22.43
| 967,900
| 21.756681
|
ZWS
|
2023-01-17
| 22.42
| 22.48
| 22.059999
| 22.1
| 1,343,100
| 21.436588
|
ZWS
|
2023-01-18
| 22.18
| 22.25
| 21.41
| 21.42
| 1,356,600
| 20.777002
|
ZWS
|
2023-01-19
| 21.25
| 21.280001
| 20.299999
| 20.440001
| 5,326,900
| 19.826424
|
ZWS
|
2023-01-20
| 20.52
| 20.809999
| 20.1
| 20.809999
| 4,361,500
| 20.185318
|
ZWS
|
2023-01-23
| 21
| 21.389999
| 20.83
| 21.35
| 3,076,500
| 20.709106
|
ZWS
|
2023-01-24
| 21.48
| 21.58
| 21.059999
| 21.35
| 2,434,600
| 20.709106
|
ZWS
|
2023-01-25
| 21.1
| 21.209999
| 20.76
| 21.209999
| 1,583,400
| 20.573309
|
ZWS
|
2023-01-26
| 21.4
| 21.809999
| 21.07
| 21.809999
| 1,972,400
| 21.155296
|
ZWS
|
2023-01-27
| 21.629999
| 21.75
| 21.379999
| 21.49
| 1,316,900
| 20.844904
|
ZWS
|
2023-01-30
| 21.360001
| 21.58
| 20.790001
| 20.83
| 1,432,500
| 20.204716
|
ZWS
|
2023-01-31
| 21.02
| 21.889999
| 21.02
| 21.860001
| 2,083,600
| 21.203796
|
ZWS
|
2023-02-01
| 21.780001
| 22.4
| 21.6
| 22.110001
| 1,091,600
| 21.446293
|
ZWS
|
2023-02-02
| 22.41
| 22.959999
| 22.24
| 22.719999
| 1,353,500
| 22.037977
|
ZWS
|
2023-02-03
| 22.469999
| 22.99
| 22.43
| 22.52
| 1,329,100
| 21.843985
|
ZWS
|
2023-02-06
| 22.209999
| 22.370001
| 21.9
| 22.299999
| 1,236,700
| 21.630587
|
ZWS
|
2023-02-07
| 22.17
| 22.559999
| 22.07
| 22.370001
| 2,024,500
| 21.698488
|
ZWS
|
2023-02-08
| 25.1
| 25.1
| 23.57
| 24.09
| 4,484,900
| 23.36685
|
ZWS
|
2023-02-09
| 24.440001
| 24.57
| 23.6
| 23.780001
| 2,363,500
| 23.06616
|
ZWS
|
2023-02-10
| 23.49
| 23.6
| 22.99
| 23.25
| 1,394,100
| 22.552073
|
ZWS
|
2023-02-13
| 23.219999
| 23.559999
| 23.17
| 23.5
| 944,700
| 22.794563
|
ZWS
|
2023-02-14
| 23.23
| 24.1
| 23.120001
| 23.889999
| 2,095,000
| 23.172859
|
ZWS
|
2023-02-15
| 23.809999
| 24.4
| 23.690001
| 24.379999
| 1,415,900
| 23.648148
|
ZWS
|
2023-02-16
| 23.969999
| 24.1
| 23.469999
| 23.530001
| 1,029,700
| 22.823668
|
ZWS
|
2023-02-17
| 23.530001
| 23.530001
| 23.059999
| 23.360001
| 764,700
| 22.726377
|
ZWS
|
2023-02-21
| 23.02
| 23.129999
| 22.450001
| 22.75
| 1,263,100
| 22.132923
|
ZWS
|
2023-02-22
| 22.76
| 23.139999
| 22.5
| 22.959999
| 1,344,800
| 22.337227
|
ZWS
|
2023-02-23
| 23.16
| 23.299999
| 22.6
| 23.110001
| 1,560,400
| 22.48316
|
ZWS
|
2023-02-24
| 22.610001
| 23
| 22.49
| 22.969999
| 1,644,200
| 22.346956
|
ZWS
|
2023-02-27
| 23.280001
| 23.379999
| 22.91
| 23.01
| 1,066,100
| 22.385874
|
ZWS
|
2023-02-28
| 23.1
| 23.389999
| 22.99
| 23
| 1,226,700
| 22.376143
|
ZWS
|
2023-03-01
| 22.870001
| 22.91
| 22.370001
| 22.4
| 1,323,800
| 21.792416
|
ZWS
|
2023-03-02
| 22.129999
| 23.17
| 21.98
| 23.07
| 1,267,300
| 22.444244
|
ZWS
|
2023-03-03
| 23.370001
| 23.379999
| 22.969999
| 23.110001
| 862,900
| 22.48316
|
ZWS
|
2023-03-06
| 23.17
| 23.24
| 22.540001
| 22.559999
| 719,900
| 21.948072
|
ZWS
|
2023-03-07
| 22.629999
| 22.700001
| 22.41
| 22.5
| 946,400
| 21.889706
|
ZWS
|
2023-03-08
| 22.51
| 22.73
| 22.440001
| 22.690001
| 749,300
| 22.074551
|
ZWS
|
2023-03-09
| 22.780001
| 22.950001
| 22.25
| 22.299999
| 1,181,000
| 21.695127
|
ZWS
|
2023-03-10
| 22.18
| 22.25
| 21.23
| 21.309999
| 1,717,200
| 20.731983
|
ZWS
|
2023-03-13
| 21
| 21.59
| 20.91
| 21.07
| 1,581,400
| 20.498493
|
ZWS
|
2023-03-14
| 21.559999
| 21.73
| 20.9
| 21.379999
| 1,440,900
| 20.800083
|
ZWS
|
2023-03-15
| 20.91
| 21.110001
| 20.540001
| 20.98
| 1,605,400
| 20.410934
|
ZWS
|
2023-03-16
| 20.690001
| 21.139999
| 20.59
| 20.969999
| 1,513,600
| 20.401205
|
ZWS
|
2023-03-17
| 20.889999
| 20.889999
| 20.25
| 20.530001
| 2,747,300
| 19.973139
|
ZWS
|
2023-03-20
| 20.709999
| 21.139999
| 20.690001
| 20.83
| 1,127,000
| 20.265001
|
ZWS
|
2023-03-21
| 21.17
| 21.49
| 20.99
| 21.18
| 1,020,200
| 20.605509
|
ZWS
|
2023-03-22
| 21.129999
| 21.219999
| 20.25
| 20.27
| 1,415,600
| 19.720192
|
ZWS
|
2023-03-23
| 20.290001
| 20.6
| 19.65
| 19.790001
| 1,157,700
| 19.253208
|
ZWS
|
2023-03-24
| 19.48
| 19.860001
| 19.290001
| 19.85
| 1,212,600
| 19.311583
|
ZWS
|
2023-03-27
| 20.200001
| 20.42
| 19.969999
| 20.360001
| 1,530,500
| 19.807749
|
ZWS
|
2023-03-28
| 20.280001
| 20.690001
| 20.200001
| 20.379999
| 1,564,700
| 19.827208
|
ZWS
|
2023-03-29
| 20.639999
| 20.969999
| 20.549999
| 20.879999
| 1,320,200
| 20.313646
|
ZWS
|
2023-03-30
| 21.120001
| 21.129999
| 20.809999
| 20.91
| 639,000
| 20.342833
|
ZWS
|
2023-03-31
| 21.08
| 21.379999
| 21.049999
| 21.360001
| 881,500
| 20.780626
|
ZWS
|
2023-04-03
| 21.48
| 21.58
| 21.07
| 21.440001
| 757,500
| 20.858454
|
ZWS
|
2023-04-04
| 21.49
| 21.5
| 20.530001
| 20.610001
| 1,194,400
| 20.05097
|
ZWS
|
2023-04-05
| 20.360001
| 20.450001
| 19.950001
| 20.219999
| 1,005,700
| 19.671547
|
ZWS
|
2023-04-06
| 20.309999
| 20.379999
| 19.83
| 20.09
| 1,543,900
| 19.545074
|
ZWS
|
2023-04-10
| 20.030001
| 20.629999
| 20.030001
| 20.469999
| 1,157,700
| 19.914768
|
ZWS
|
2023-04-11
| 20.58
| 21.02
| 20.51
| 20.809999
| 1,224,700
| 20.245544
|
ZWS
|
2023-04-12
| 20.98
| 21.139999
| 20.559999
| 20.58
| 637,700
| 20.021784
|
ZWS
|
2023-04-13
| 20.51
| 21.02
| 20.360001
| 20.91
| 731,900
| 20.342833
|
ZWS
|
2023-04-14
| 20.68
| 21.15
| 20.450001
| 20.59
| 863,100
| 20.031511
|
ZWS
|
2023-04-17
| 20.77
| 21.040001
| 20.639999
| 20.9
| 1,121,600
| 20.333103
|
ZWS
|
2023-04-18
| 21.01
| 21.190001
| 20.73
| 20.9
| 1,085,300
| 20.333103
|
ZWS
|
2023-04-19
| 20.780001
| 21.190001
| 20.780001
| 21.07
| 1,236,200
| 20.498493
|
ZWS
|
2023-04-20
| 20.85
| 21.08
| 20.639999
| 20.77
| 1,192,600
| 20.206631
|
ZWS
|
2023-04-21
| 20.870001
| 21.01
| 20.700001
| 20.99
| 3,596,800
| 20.420662
|
ZWS
|
2023-04-24
| 20.9
| 21.48
| 20.9
| 21.41
| 1,680,900
| 20.829271
|
ZWS
|
2023-04-25
| 21.18
| 21.57
| 20.959999
| 20.969999
| 2,199,400
| 20.401205
|
ZWS
|
2023-04-26
| 21.299999
| 22.18
| 20.23
| 20.440001
| 2,308,400
| 19.885582
|
ZWS
|
2023-04-27
| 20.459999
| 20.98
| 20.059999
| 20.700001
| 1,660,200
| 20.138529
|
ZWS
|
2023-04-28
| 20.75
| 21.75
| 20.75
| 21.549999
| 1,760,400
| 20.965473
|
ZWS
|
2023-05-01
| 21.4
| 21.860001
| 21.4
| 21.719999
| 1,058,500
| 21.130859
|
ZWS
|
2023-05-02
| 21.58
| 21.67
| 21.059999
| 21.33
| 1,517,700
| 20.751438
|
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.