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
|
2024-02-20
| 30.73
| 31.440001
| 30.41
| 31.35
| 803,100
| 30.83082
|
ZWS
|
2024-02-21
| 31.17
| 31.43
| 30.73
| 31.09
| 790,700
| 30.575127
|
ZWS
|
2024-02-22
| 31.209999
| 31.389999
| 31.059999
| 31.360001
| 719,500
| 30.840652
|
ZWS
|
2024-02-23
| 31.5
| 31.790001
| 31.5
| 31.559999
| 676,700
| 31.037342
|
ZWS
|
2024-02-26
| 31.450001
| 31.629999
| 31.18
| 31.309999
| 686,100
| 30.791485
|
ZWS
|
2024-02-27
| 31.58
| 31.799999
| 31.440001
| 31.559999
| 651,400
| 31.037342
|
ZWS
|
2024-02-28
| 31.309999
| 31.790001
| 31.219999
| 31.280001
| 705,900
| 30.76198
|
ZWS
|
2024-02-29
| 31.51
| 31.82
| 31.280001
| 31.75
| 754,200
| 31.224195
|
ZWS
|
2024-03-01
| 31.709999
| 32.150002
| 31.65
| 32.07
| 536,300
| 31.538897
|
ZWS
|
2024-03-04
| 32.040001
| 32.509998
| 32.029999
| 32.060001
| 681,100
| 31.529062
|
ZWS
|
2024-03-05
| 31.950001
| 32.099998
| 31.27
| 31.35
| 521,600
| 30.83082
|
ZWS
|
2024-03-06
| 31.6
| 31.76
| 31.18
| 31.4
| 740,700
| 30.879992
|
ZWS
|
2024-03-07
| 31.57
| 32.139999
| 31.549999
| 32.029999
| 643,000
| 31.499557
|
ZWS
|
2024-03-08
| 32.349998
| 32.529999
| 31.84
| 31.969999
| 841,400
| 31.44055
|
ZWS
|
2024-03-11
| 31.860001
| 31.940001
| 31.450001
| 31.530001
| 855,800
| 31.007839
|
ZWS
|
2024-03-12
| 31.82
| 31.82
| 31.440001
| 31.77
| 725,700
| 31.243864
|
ZWS
|
2024-03-13
| 31.700001
| 31.85
| 31.35
| 31.66
| 643,600
| 31.135683
|
ZWS
|
2024-03-14
| 31.49
| 31.67
| 31.110001
| 31.360001
| 678,700
| 30.840652
|
ZWS
|
2024-03-15
| 31.09
| 31.74
| 30.959999
| 31.52
| 1,231,100
| 30.998003
|
ZWS
|
2024-03-18
| 31.530001
| 31.690001
| 31.110001
| 31.129999
| 442,000
| 30.614462
|
ZWS
|
2024-03-19
| 31.219999
| 32.139999
| 31.219999
| 32.130001
| 738,000
| 31.597904
|
ZWS
|
2024-03-20
| 32.049999
| 32.720001
| 31.969999
| 32.580002
| 677,800
| 32.040455
|
ZWS
|
2024-03-21
| 32.720001
| 33.18
| 32.540001
| 32.889999
| 791,900
| 32.345314
|
ZWS
|
2024-03-22
| 32.91
| 33.049999
| 32.529999
| 32.57
| 1,071,100
| 32.030617
|
ZWS
|
2024-03-25
| 32.450001
| 32.75
| 32.279999
| 32.32
| 575,700
| 31.784752
|
ZWS
|
2024-03-26
| 32.330002
| 32.599998
| 32.209999
| 32.310001
| 559,500
| 31.774923
|
ZWS
|
2024-03-27
| 32.529999
| 32.779999
| 32.330002
| 32.759998
| 662,600
| 32.217464
|
ZWS
|
2024-03-28
| 33.150002
| 33.709999
| 33.119999
| 33.470001
| 1,110,100
| 32.915714
|
ZWS
|
2024-04-01
| 34.279999
| 34.580002
| 33.009998
| 33.119999
| 1,188,400
| 32.571507
|
ZWS
|
2024-04-02
| 32.560001
| 32.669998
| 30.799999
| 32.200001
| 646,600
| 31.666748
|
ZWS
|
2024-04-03
| 32.07
| 32.900002
| 31.950001
| 32.380001
| 545,500
| 31.843761
|
ZWS
|
2024-04-04
| 32.860001
| 32.880001
| 31.969999
| 32.080002
| 403,800
| 31.548735
|
ZWS
|
2024-04-05
| 32.09
| 32.52
| 32.09
| 32.16
| 642,400
| 31.627405
|
ZWS
|
2024-04-08
| 32.299999
| 32.459999
| 31.969999
| 31.99
| 650,600
| 31.46022
|
ZWS
|
2024-04-09
| 32.040001
| 32.59
| 31.65
| 32.52
| 789,500
| 31.981449
|
ZWS
|
2024-04-10
| 31.35
| 32.07
| 31.139999
| 31.76
| 779,600
| 31.234032
|
ZWS
|
2024-04-11
| 31.790001
| 32.450001
| 31.76
| 32.200001
| 670,400
| 31.666748
|
ZWS
|
2024-04-12
| 32.279999
| 32.580002
| 31.67
| 31.91
| 813,600
| 31.381548
|
ZWS
|
2024-04-15
| 32.18
| 32.360001
| 31.35
| 31.66
| 855,700
| 31.135683
|
ZWS
|
2024-04-16
| 31.49
| 31.950001
| 31.049999
| 31.719999
| 782,100
| 31.194691
|
ZWS
|
2024-04-17
| 31.799999
| 31.799999
| 31.02
| 31.280001
| 823,500
| 30.76198
|
ZWS
|
2024-04-18
| 31.450001
| 31.870001
| 31.27
| 31.610001
| 969,300
| 31.086517
|
ZWS
|
2024-04-19
| 31.360001
| 32
| 31.360001
| 31.690001
| 1,292,000
| 31.16519
|
ZWS
|
2024-04-22
| 31.799999
| 32.209999
| 31.6
| 32.09
| 1,368,100
| 31.558563
|
ZWS
|
2024-04-23
| 32.200001
| 32.82
| 32.029999
| 32.75
| 1,408,100
| 32.207634
|
ZWS
|
2024-04-24
| 33.599998
| 33.619999
| 31.639999
| 32.119999
| 1,756,200
| 31.588066
|
ZWS
|
2024-04-25
| 31.51
| 32.029999
| 31.190001
| 31.879999
| 1,665,500
| 31.352041
|
ZWS
|
2024-04-26
| 31.879999
| 32.34
| 31.67
| 31.700001
| 1,037,800
| 31.175026
|
ZWS
|
2024-04-29
| 31.799999
| 32.07
| 31.5
| 31.969999
| 803,000
| 31.44055
|
ZWS
|
2024-04-30
| 31.77
| 32.07
| 31.25
| 31.280001
| 1,003,700
| 30.76198
|
ZWS
|
2024-05-01
| 31.370001
| 32
| 31.27
| 31.34
| 736,900
| 30.820986
|
ZWS
|
2024-05-02
| 31.620001
| 31.84
| 31.08
| 31.629999
| 977,300
| 31.106182
|
ZWS
|
2024-05-03
| 32.169998
| 32.310001
| 31.58
| 31.639999
| 615,700
| 31.116016
|
ZWS
|
2024-05-06
| 31.82
| 32.240002
| 31.809999
| 32.119999
| 770,700
| 31.588066
|
ZWS
|
2024-05-07
| 32.25
| 32.419998
| 32.080002
| 32.299999
| 602,000
| 31.765089
|
ZWS
|
2024-05-08
| 32.23
| 32.41
| 31.91
| 32.119999
| 586,700
| 31.588066
|
ZWS
|
2024-05-09
| 32.07
| 32.439999
| 31.93
| 32.389999
| 564,500
| 31.853594
|
ZWS
|
2024-05-10
| 32.470001
| 32.799999
| 32.369999
| 32.779999
| 471,800
| 32.237137
|
ZWS
|
2024-05-13
| 33
| 33.07
| 32.419998
| 32.549999
| 494,100
| 32.010944
|
ZWS
|
2024-05-14
| 32.889999
| 32.950001
| 32.48
| 32.560001
| 655,100
| 32.020782
|
ZWS
|
2024-05-15
| 32.900002
| 32.93
| 32.560001
| 32.799999
| 559,600
| 32.256809
|
ZWS
|
2024-05-16
| 32.75
| 32.91
| 32.150002
| 32.349998
| 674,600
| 31.814255
|
ZWS
|
2024-05-17
| 32.389999
| 32.560001
| 32.200001
| 32.529999
| 397,400
| 32.07058
|
ZWS
|
2024-05-20
| 32.599998
| 32.93
| 32.52
| 32.599998
| 568,300
| 32.139595
|
ZWS
|
2024-05-21
| 32.57
| 32.759998
| 32.439999
| 32.66
| 579,900
| 32.19875
|
ZWS
|
2024-05-22
| 32.57
| 33
| 32.16
| 32.220001
| 736,000
| 31.764965
|
ZWS
|
2024-05-23
| 32.23
| 32.23
| 31.559999
| 31.74
| 854,400
| 31.291744
|
ZWS
|
2024-05-24
| 31.93
| 32.060001
| 31.690001
| 31.950001
| 790,600
| 31.498779
|
ZWS
|
2024-05-28
| 31.950001
| 32.099998
| 31.290001
| 31.290001
| 749,600
| 30.848101
|
ZWS
|
2024-05-29
| 30.93
| 31.120001
| 30.41
| 30.459999
| 820,400
| 30.029819
|
ZWS
|
2024-05-30
| 30.6
| 31.18
| 30.43
| 31.08
| 951,000
| 30.641064
|
ZWS
|
2024-05-31
| 31.129999
| 31.33
| 30.780001
| 31.309999
| 878,000
| 30.867817
|
ZWS
|
2024-06-03
| 31.700001
| 31.700001
| 30.309999
| 30.66
| 745,900
| 30.226995
|
ZWS
|
2024-06-04
| 30.49
| 30.790001
| 30.4
| 30.610001
| 675,900
| 30.177704
|
ZWS
|
2024-06-05
| 30.82
| 30.889999
| 30.49
| 30.870001
| 982,800
| 30.434032
|
ZWS
|
2024-06-06
| 30.77
| 30.84
| 30.309999
| 30.389999
| 571,000
| 29.96081
|
ZWS
|
2024-06-07
| 30.219999
| 30.52
| 30.09
| 30.26
| 530,700
| 29.832645
|
ZWS
|
2024-06-10
| 30.15
| 30.290001
| 29.950001
| 30.139999
| 883,500
| 29.71434
|
ZWS
|
2024-06-11
| 29.99
| 30.469999
| 29.780001
| 30.34
| 834,700
| 29.911516
|
ZWS
|
2024-06-12
| 31.290001
| 31.84
| 31.129999
| 31.17
| 1,903,500
| 30.729792
|
ZWS
|
2024-06-13
| 31.09
| 31.290001
| 30.68
| 31.18
| 815,100
| 30.739656
|
ZWS
|
2024-06-14
| 30.700001
| 30.790001
| 30.35
| 30.620001
| 612,100
| 30.187563
|
ZWS
|
2024-06-17
| 30.370001
| 30.950001
| 30.370001
| 30.780001
| 501,700
| 30.345303
|
ZWS
|
2024-06-18
| 30.639999
| 30.85
| 30.389999
| 30.4
| 835,900
| 29.970669
|
ZWS
|
2024-06-20
| 30.15
| 30.52
| 30.110001
| 30.299999
| 881,200
| 29.87208
|
ZWS
|
2024-06-21
| 30.27
| 30.49
| 29.82
| 30.49
| 1,779,900
| 30.059395
|
ZWS
|
2024-06-24
| 30.559999
| 30.65
| 30.08
| 30.1
| 934,600
| 29.674908
|
ZWS
|
2024-06-25
| 29.99
| 30.23
| 29.58
| 29.719999
| 645,300
| 29.300272
|
ZWS
|
2024-06-26
| 29.5
| 29.67
| 29.18
| 29.200001
| 1,058,400
| 28.787617
|
ZWS
|
2024-06-27
| 29.4
| 29.530001
| 29.02
| 29.16
| 1,029,200
| 28.74818
|
ZWS
|
2024-06-28
| 29.41
| 29.700001
| 28.889999
| 29.4
| 5,476,600
| 28.984789
|
ZWS
|
2024-07-01
| 29.48
| 29.610001
| 28.719999
| 28.76
| 1,068,600
| 28.35383
|
ZWS
|
2024-07-02
| 28.860001
| 29.33
| 28.549999
| 29.18
| 921,800
| 28.767897
|
ZWS
|
2024-07-03
| 29.17
| 29.709999
| 29.15
| 29.58
| 629,900
| 29.162251
|
ZWS
|
2024-07-05
| 29.42
| 29.66
| 28.969999
| 29.08
| 633,400
| 28.66931
|
ZWS
|
2024-07-08
| 29.25
| 29.530001
| 29.139999
| 29.280001
| 796,300
| 28.866488
|
ZWS
|
2024-07-09
| 29.200001
| 29.26
| 28.25
| 28.610001
| 1,303,900
| 28.20595
|
ZWS
|
2024-07-10
| 28.809999
| 29.35
| 28.58
| 29.18
| 994,900
| 28.767897
|
ZWS
|
2024-07-11
| 29.93
| 30.25
| 29.83
| 30
| 1,339,200
| 29.576319
|
ZWS
|
2024-07-12
| 30.35
| 30.48
| 29.950001
| 30.309999
| 1,064,200
| 29.881937
|
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.