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
|
2023-09-26
| 27.57
| 27.83
| 27.49
| 27.65
| 929,900
| 27.051029
|
ZWS
|
2023-09-27
| 27.66
| 28.16
| 27.610001
| 28.040001
| 890,900
| 27.432583
|
ZWS
|
2023-09-28
| 28
| 28.549999
| 27.969999
| 28.42
| 912,900
| 27.80435
|
ZWS
|
2023-09-29
| 28.620001
| 28.629999
| 27.91
| 28.02
| 1,370,000
| 27.413013
|
ZWS
|
2023-10-02
| 27.790001
| 27.950001
| 26.91
| 27.17
| 1,355,100
| 26.581427
|
ZWS
|
2023-10-03
| 27.08
| 27.34
| 26.940001
| 27
| 906,000
| 26.415113
|
ZWS
|
2023-10-04
| 27.059999
| 27.290001
| 26.84
| 27.24
| 1,350,900
| 26.64991
|
ZWS
|
2023-10-05
| 27.26
| 27.41
| 26.870001
| 27.059999
| 1,581,900
| 26.473806
|
ZWS
|
2023-10-06
| 26.83
| 26.940001
| 26.360001
| 26.459999
| 2,216,300
| 25.886805
|
ZWS
|
2023-10-09
| 25.5
| 26.370001
| 25.209999
| 26.25
| 1,460,300
| 25.681355
|
ZWS
|
2023-10-10
| 26.35
| 26.91
| 26.32
| 26.809999
| 1,097,100
| 26.229225
|
ZWS
|
2023-10-11
| 26.719999
| 27.27
| 26.719999
| 27.25
| 791,300
| 26.659695
|
ZWS
|
2023-10-12
| 27.389999
| 27.389999
| 26.620001
| 26.940001
| 765,600
| 26.356413
|
ZWS
|
2023-10-13
| 26.93
| 26.969999
| 26.299999
| 26.530001
| 821,600
| 25.955294
|
ZWS
|
2023-10-16
| 26.58
| 26.860001
| 26.280001
| 26.82
| 944,900
| 26.239006
|
ZWS
|
2023-10-17
| 26.639999
| 27.139999
| 26.530001
| 27.040001
| 979,700
| 26.454245
|
ZWS
|
2023-10-18
| 26.76
| 26.76
| 25.85
| 25.870001
| 882,300
| 25.309587
|
ZWS
|
2023-10-19
| 25.92
| 26.26
| 25.700001
| 25.780001
| 1,398,100
| 25.221542
|
ZWS
|
2023-10-20
| 25.83
| 25.889999
| 25.35
| 25.59
| 2,460,900
| 25.035654
|
ZWS
|
2023-10-23
| 25.540001
| 25.9
| 25.459999
| 25.49
| 1,346,300
| 24.937822
|
ZWS
|
2023-10-24
| 25.74
| 25.790001
| 25.280001
| 25.48
| 1,062,000
| 24.928038
|
ZWS
|
2023-10-25
| 25.280001
| 25.530001
| 25.09
| 25.389999
| 1,094,900
| 24.839985
|
ZWS
|
2023-10-26
| 25.5
| 26.309999
| 25.5
| 26.030001
| 1,313,400
| 25.466124
|
ZWS
|
2023-10-27
| 26.139999
| 26.27
| 25.67
| 25.780001
| 1,222,400
| 25.221542
|
ZWS
|
2023-10-30
| 26.059999
| 26.33
| 25.799999
| 26.059999
| 1,430,700
| 25.495474
|
ZWS
|
2023-10-31
| 26.190001
| 26.66
| 26.059999
| 26.459999
| 1,573,600
| 25.886805
|
ZWS
|
2023-11-01
| 26.5
| 27.370001
| 25.540001
| 27.35
| 3,183,900
| 26.757526
|
ZWS
|
2023-11-02
| 27.92
| 28.309999
| 27.709999
| 28.129999
| 4,243,500
| 27.520632
|
ZWS
|
2023-11-03
| 28.73
| 28.790001
| 28.43
| 28.65
| 1,810,300
| 28.029366
|
ZWS
|
2023-11-06
| 28.559999
| 28.67
| 28.360001
| 28.450001
| 1,767,700
| 27.833702
|
ZWS
|
2023-11-07
| 28.379999
| 28.4
| 28.190001
| 28.299999
| 1,876,800
| 27.686949
|
ZWS
|
2023-11-08
| 28.379999
| 28.379999
| 28.059999
| 28.299999
| 1,163,100
| 27.686949
|
ZWS
|
2023-11-09
| 28.42
| 28.49
| 28.049999
| 28.049999
| 1,468,500
| 27.442366
|
ZWS
|
2023-11-10
| 28.280001
| 28.860001
| 28.059999
| 28.799999
| 1,413,600
| 28.176115
|
ZWS
|
2023-11-13
| 28.700001
| 28.83
| 28.389999
| 28.6
| 1,027,700
| 27.980452
|
ZWS
|
2023-11-14
| 29.360001
| 30.030001
| 29.360001
| 29.950001
| 1,260,700
| 29.301205
|
ZWS
|
2023-11-15
| 30
| 30.43
| 29.299999
| 29.309999
| 1,588,000
| 28.675068
|
ZWS
|
2023-11-16
| 29.360001
| 29.639999
| 29.17
| 29.629999
| 1,670,000
| 28.988136
|
ZWS
|
2023-11-17
| 29.58
| 30.360001
| 29.48
| 30.299999
| 2,340,800
| 29.723875
|
ZWS
|
2023-11-20
| 30.379999
| 30.41
| 29.4
| 29.469999
| 1,492,300
| 28.909657
|
ZWS
|
2023-11-21
| 29.280001
| 29.700001
| 29.23
| 29.66
| 1,021,000
| 29.096045
|
ZWS
|
2023-11-22
| 29.889999
| 30.469999
| 29.75
| 30.290001
| 3,117,800
| 29.714067
|
ZWS
|
2023-11-24
| 30.190001
| 30.4
| 30.07
| 30.200001
| 433,500
| 29.625778
|
ZWS
|
2023-11-27
| 29.98
| 30.09
| 29.75
| 29.9
| 1,642,700
| 29.331484
|
ZWS
|
2023-11-28
| 29.91
| 29.91
| 29.48
| 29.559999
| 1,155,300
| 28.997948
|
ZWS
|
2023-11-29
| 29.85
| 30
| 29.559999
| 29.559999
| 2,387,800
| 28.997948
|
ZWS
|
2023-11-30
| 29.549999
| 29.74
| 29.299999
| 29.440001
| 1,657,800
| 28.88023
|
ZWS
|
2023-12-01
| 29.459999
| 30.040001
| 29.41
| 29.870001
| 1,929,400
| 29.302053
|
ZWS
|
2023-12-04
| 29.75
| 29.950001
| 29.629999
| 29.91
| 1,013,300
| 29.341293
|
ZWS
|
2023-12-05
| 29.77
| 29.959999
| 29.25
| 29.299999
| 927,400
| 28.742889
|
ZWS
|
2023-12-06
| 29.440001
| 29.780001
| 29.190001
| 29.209999
| 951,300
| 28.654598
|
ZWS
|
2023-12-07
| 29.219999
| 29.540001
| 29.08
| 29.48
| 676,600
| 28.91947
|
ZWS
|
2023-12-08
| 29.440001
| 29.809999
| 29.299999
| 29.389999
| 729,700
| 28.831181
|
ZWS
|
2023-12-11
| 29.35
| 29.75
| 29.290001
| 29.610001
| 835,900
| 29.046997
|
ZWS
|
2023-12-12
| 29.6
| 29.6
| 29.18
| 29.23
| 907,900
| 28.674221
|
ZWS
|
2023-12-13
| 28.67
| 29.620001
| 28.450001
| 29.32
| 1,466,900
| 28.762512
|
ZWS
|
2023-12-14
| 29.91
| 30.040001
| 29.16
| 29.610001
| 2,380,100
| 29.046997
|
ZWS
|
2023-12-15
| 29.66
| 29.959999
| 29.16
| 29.35
| 2,160,300
| 28.791941
|
ZWS
|
2023-12-18
| 29.370001
| 29.700001
| 29.07
| 29.629999
| 1,210,000
| 29.066614
|
ZWS
|
2023-12-19
| 29.23
| 29.889999
| 29.049999
| 29.77
| 1,260,900
| 29.203955
|
ZWS
|
2023-12-20
| 29.879999
| 30.370001
| 29.59
| 29.629999
| 1,253,300
| 29.066614
|
ZWS
|
2023-12-21
| 29.91
| 29.91
| 29.43
| 29.65
| 671,300
| 29.086235
|
ZWS
|
2023-12-22
| 29.790001
| 30.08
| 29.719999
| 29.940001
| 1,023,400
| 29.370722
|
ZWS
|
2023-12-26
| 30.09
| 30.34
| 29.950001
| 30.16
| 573,500
| 29.586538
|
ZWS
|
2023-12-27
| 30.16
| 30.200001
| 29.85
| 29.93
| 987,000
| 29.360912
|
ZWS
|
2023-12-28
| 29.780001
| 29.870001
| 29.629999
| 29.67
| 924,500
| 29.105858
|
ZWS
|
2023-12-29
| 29.620001
| 29.809999
| 29.299999
| 29.41
| 754,000
| 28.8508
|
ZWS
|
2024-01-02
| 29.200001
| 29.5
| 28.93
| 29.110001
| 877,500
| 28.556505
|
ZWS
|
2024-01-03
| 28.950001
| 29.07
| 28.18
| 28.18
| 960,100
| 27.644186
|
ZWS
|
2024-01-04
| 28.190001
| 28.66
| 28.15
| 28.32
| 956,400
| 27.781525
|
ZWS
|
2024-01-05
| 28.1
| 28.459999
| 27.92
| 27.93
| 947,500
| 27.398939
|
ZWS
|
2024-01-08
| 27.91
| 28.059999
| 27.75
| 28.049999
| 973,900
| 27.516657
|
ZWS
|
2024-01-09
| 27.709999
| 28.07
| 27.549999
| 28.040001
| 725,600
| 27.506849
|
ZWS
|
2024-01-10
| 27.959999
| 28.209999
| 27.9
| 28.129999
| 803,400
| 27.595135
|
ZWS
|
2024-01-11
| 28.07
| 28.1
| 27.6
| 28
| 709,900
| 27.467611
|
ZWS
|
2024-01-12
| 28.309999
| 28.42
| 27.969999
| 28.15
| 674,100
| 27.614754
|
ZWS
|
2024-01-16
| 28.16
| 28.360001
| 28.02
| 28.309999
| 865,200
| 27.771715
|
ZWS
|
2024-01-17
| 28
| 28.290001
| 27.9
| 28.15
| 738,900
| 27.614754
|
ZWS
|
2024-01-18
| 28.360001
| 28.52
| 28.08
| 28.5
| 628,600
| 27.958101
|
ZWS
|
2024-01-19
| 28.559999
| 28.98
| 28.25
| 28.889999
| 1,625,300
| 28.340687
|
ZWS
|
2024-01-22
| 29.15
| 29.57
| 29.030001
| 29.42
| 860,400
| 28.860611
|
ZWS
|
2024-01-23
| 29.549999
| 29.639999
| 28.940001
| 29.17
| 903,800
| 28.615364
|
ZWS
|
2024-01-24
| 29.43
| 29.43
| 28.530001
| 28.6
| 1,134,200
| 28.0562
|
ZWS
|
2024-01-25
| 29.02
| 29.82
| 28.959999
| 29.809999
| 1,190,000
| 29.243195
|
ZWS
|
2024-01-26
| 29.950001
| 30.07
| 29.48
| 29.68
| 1,026,500
| 29.115665
|
ZWS
|
2024-01-29
| 29.610001
| 30.469999
| 29.459999
| 30.42
| 1,115,000
| 29.841597
|
ZWS
|
2024-01-30
| 30.209999
| 30.48
| 30.15
| 30.450001
| 799,700
| 29.871027
|
ZWS
|
2024-01-31
| 30.41
| 30.459999
| 29.57
| 29.65
| 1,137,700
| 29.086235
|
ZWS
|
2024-02-01
| 29.98
| 30.52
| 29.700001
| 30.26
| 969,800
| 29.684639
|
ZWS
|
2024-02-02
| 29.950001
| 30.92
| 29.91
| 30.860001
| 1,065,100
| 30.273228
|
ZWS
|
2024-02-05
| 30.58
| 31.620001
| 30.51
| 31.190001
| 2,445,700
| 30.596954
|
ZWS
|
2024-02-06
| 30.99
| 31.969999
| 30.93
| 31.870001
| 3,547,900
| 31.264025
|
ZWS
|
2024-02-07
| 32.75
| 33.950001
| 32.709999
| 33.200001
| 3,490,600
| 32.568737
|
ZWS
|
2024-02-08
| 33.48
| 33.57
| 32.650002
| 33.25
| 1,606,300
| 32.617783
|
ZWS
|
2024-02-09
| 32.66
| 32.860001
| 32.139999
| 32.209999
| 1,489,400
| 31.597559
|
ZWS
|
2024-02-12
| 32.209999
| 32.400002
| 31.799999
| 32.330002
| 1,513,400
| 31.715277
|
ZWS
|
2024-02-13
| 31.23
| 31.549999
| 30.719999
| 30.950001
| 1,483,100
| 30.361519
|
ZWS
|
2024-02-14
| 31.360001
| 31.83
| 31.17
| 31.700001
| 921,800
| 31.09726
|
ZWS
|
2024-02-15
| 31.799999
| 32.240002
| 31.75
| 32.07
| 1,479,700
| 31.460222
|
ZWS
|
2024-02-16
| 31.75
| 31.75
| 30.969999
| 30.969999
| 1,098,600
| 30.457111
|
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.