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
|
2024-07-15
| 30.51
| 30.969999
| 30.35
| 30.719999
| 969,900
| 30.286148
|
ZWS
|
2024-07-16
| 31.08
| 32.09
| 31.059999
| 32.049999
| 1,078,600
| 31.597366
|
ZWS
|
2024-07-17
| 31.82
| 32.169998
| 31.440001
| 31.450001
| 935,200
| 31.00584
|
ZWS
|
2024-07-18
| 31.34
| 32.169998
| 31.1
| 31.139999
| 754,100
| 30.700216
|
ZWS
|
2024-07-19
| 31.27
| 31.389999
| 30.889999
| 30.959999
| 811,300
| 30.522758
|
ZWS
|
2024-07-22
| 31.07
| 31.389999
| 30.57
| 31.35
| 551,700
| 30.907251
|
ZWS
|
2024-07-23
| 31.209999
| 31.559999
| 31.110001
| 31.42
| 780,000
| 30.976263
|
ZWS
|
2024-07-24
| 31.24
| 31.559999
| 30.6
| 30.620001
| 739,800
| 30.187563
|
ZWS
|
2024-07-25
| 30.799999
| 31.9
| 30.74
| 31.559999
| 994,600
| 31.114286
|
ZWS
|
2024-07-26
| 32.029999
| 32.639999
| 31.780001
| 32.400002
| 864,200
| 31.942427
|
ZWS
|
2024-07-29
| 32.43
| 32.759998
| 32.139999
| 32.23
| 1,033,500
| 31.774822
|
ZWS
|
2024-07-30
| 32.52
| 32.52
| 32
| 32.240002
| 880,900
| 31.784685
|
ZWS
|
2024-07-31
| 32.84
| 33.02
| 31
| 32.459999
| 1,091,100
| 32.001572
|
ZWS
|
2024-08-01
| 32.41
| 32.490002
| 31.129999
| 31.32
| 1,184,400
| 30.877674
|
ZWS
|
2024-08-02
| 30.16
| 30.57
| 29.940001
| 30.51
| 984,300
| 30.079113
|
ZWS
|
2024-08-05
| 29.48
| 29.76
| 29.040001
| 29.700001
| 984,500
| 29.280558
|
ZWS
|
2024-08-06
| 29.77
| 30.790001
| 29.280001
| 30.360001
| 861,800
| 29.931232
|
ZWS
|
2024-08-07
| 30.690001
| 30.959999
| 29.76
| 29.809999
| 952,500
| 29.389002
|
ZWS
|
2024-08-08
| 30.23
| 30.5
| 29.9
| 30.32
| 834,300
| 29.8918
|
ZWS
|
2024-08-09
| 30.440001
| 30.549999
| 30.09
| 30.34
| 684,100
| 29.911516
|
ZWS
|
2024-08-12
| 30.16
| 30.4
| 29.92
| 30.01
| 576,800
| 29.586178
|
ZWS
|
2024-08-13
| 30.290001
| 30.58
| 30.040001
| 30.5
| 577,700
| 30.069256
|
ZWS
|
2024-08-14
| 30.629999
| 30.68
| 30.299999
| 30.549999
| 437,100
| 30.118551
|
ZWS
|
2024-08-15
| 31.25
| 31.440001
| 30.93
| 31.34
| 561,000
| 30.897392
|
ZWS
|
2024-08-16
| 31.27
| 31.530001
| 31.040001
| 31.1
| 464,800
| 30.660782
|
ZWS
|
2024-08-19
| 31.190001
| 31.290001
| 31.07
| 31.23
| 669,100
| 30.788946
|
ZWS
|
2024-08-20
| 31.110001
| 31.23
| 30.780001
| 31.110001
| 427,700
| 30.749411
|
ZWS
|
2024-08-21
| 31.379999
| 31.639999
| 31.049999
| 31.559999
| 366,300
| 31.194191
|
ZWS
|
2024-08-22
| 31.57
| 31.719999
| 31.4
| 31.5
| 412,800
| 31.134888
|
ZWS
|
2024-08-23
| 31.76
| 32.459999
| 31.620001
| 32.279999
| 564,800
| 31.905848
|
ZWS
|
2024-08-26
| 32.540001
| 32.619999
| 32.060001
| 32.09
| 552,500
| 31.718048
|
ZWS
|
2024-08-27
| 32.040001
| 32.060001
| 31.719999
| 32.029999
| 664,100
| 31.658747
|
ZWS
|
2024-08-28
| 32.029999
| 32.25
| 31.860001
| 31.889999
| 386,400
| 31.520369
|
ZWS
|
2024-08-29
| 32.139999
| 32.529999
| 31.85
| 32.23
| 523,500
| 31.856432
|
ZWS
|
2024-08-30
| 32.369999
| 32.529999
| 31.940001
| 32.43
| 531,400
| 32.054111
|
ZWS
|
2024-09-03
| 32.049999
| 32.349998
| 31.15
| 31.290001
| 861,300
| 30.927324
|
ZWS
|
2024-09-04
| 31.07
| 31.139999
| 30.549999
| 30.65
| 721,100
| 30.294743
|
ZWS
|
2024-09-05
| 30.709999
| 30.709999
| 30.27
| 30.41
| 602,900
| 30.057526
|
ZWS
|
2024-09-06
| 30.459999
| 30.690001
| 29.629999
| 29.709999
| 1,322,500
| 29.365637
|
ZWS
|
2024-09-09
| 31.77
| 33.84
| 31.559999
| 32
| 6,101,900
| 31.629095
|
ZWS
|
2024-09-10
| 32.099998
| 32.799999
| 31.799999
| 32.720001
| 2,163,400
| 32.340748
|
ZWS
|
2024-09-11
| 32.669998
| 32.720001
| 31.74
| 32.099998
| 1,655,000
| 31.727932
|
ZWS
|
2024-09-12
| 32.18
| 32.720001
| 32.110001
| 32.48
| 1,473,800
| 32.103527
|
ZWS
|
2024-09-13
| 32.939999
| 33.049999
| 32.700001
| 32.869999
| 1,222,100
| 32.48901
|
ZWS
|
2024-09-16
| 33
| 33.59
| 32.880001
| 33.48
| 1,222,500
| 33.091938
|
ZWS
|
2024-09-17
| 33.759998
| 34.130001
| 33.490002
| 33.799999
| 1,904,500
| 33.408226
|
ZWS
|
2024-09-18
| 33.790001
| 34.939999
| 33.740002
| 34.02
| 2,012,000
| 33.625683
|
ZWS
|
2024-09-19
| 34.880001
| 35
| 34.360001
| 34.98
| 1,994,400
| 34.574551
|
ZWS
|
2024-09-20
| 34.82
| 35.18
| 34.240002
| 34.84
| 25,844,700
| 34.43618
|
ZWS
|
2024-09-23
| 34.66
| 35.139999
| 34.09
| 34.169998
| 1,511,400
| 33.773937
|
ZWS
|
2024-09-24
| 34.32
| 34.810001
| 34.189999
| 34.669998
| 988,700
| 34.26815
|
ZWS
|
2024-09-25
| 34.700001
| 34.900002
| 34.549999
| 34.700001
| 1,020,700
| 34.297798
|
ZWS
|
2024-09-26
| 35
| 35.360001
| 34.889999
| 35.09
| 940,600
| 34.683277
|
ZWS
|
2024-09-27
| 35.450001
| 36.049999
| 35.43
| 35.66
| 1,408,700
| 35.24667
|
ZWS
|
2024-09-30
| 35.48
| 36.060001
| 35.400002
| 35.939999
| 1,353,200
| 35.523426
|
ZWS
|
2024-10-01
| 35.790001
| 35.970001
| 35.310001
| 35.790001
| 1,220,500
| 35.375168
|
ZWS
|
2024-10-02
| 35.59
| 36.330002
| 35.439999
| 36.27
| 1,124,700
| 35.849602
|
ZWS
|
2024-10-03
| 36.139999
| 36.5
| 36.009998
| 36.130001
| 1,469,400
| 35.711224
|
ZWS
|
2024-10-04
| 36.490002
| 36.639999
| 36.029999
| 36.380001
| 1,431,400
| 35.958328
|
ZWS
|
2024-10-07
| 36.119999
| 36.799999
| 35.950001
| 36.689999
| 1,092,400
| 36.264732
|
ZWS
|
2024-10-08
| 36.860001
| 36.860001
| 35.959999
| 36.040001
| 1,433,200
| 35.622269
|
ZWS
|
2024-10-09
| 36.16
| 36.540001
| 35.799999
| 36.299999
| 878,600
| 35.87925
|
ZWS
|
2024-10-10
| 35.77
| 36.060001
| 35.509998
| 35.950001
| 958,800
| 35.53331
|
ZWS
|
2024-10-11
| 35.970001
| 36.540001
| 35.919998
| 36.52
| 786,100
| 36.096699
|
ZWS
|
2024-10-14
| 36.439999
| 36.990002
| 36.189999
| 36.880001
| 800,400
| 36.45253
|
ZWS
|
2024-10-15
| 36.889999
| 37.380001
| 36.57
| 36.66
| 1,112,000
| 36.235077
|
ZWS
|
2024-10-16
| 37.119999
| 38.110001
| 37
| 37.509998
| 1,343,700
| 37.07523
|
ZWS
|
2024-10-17
| 37.389999
| 37.759998
| 37.169998
| 37.279999
| 918,900
| 36.847893
|
ZWS
|
2024-10-18
| 37.41
| 37.43
| 37.060001
| 37.400002
| 2,573,600
| 36.966503
|
ZWS
|
2024-10-21
| 37.369999
| 37.490002
| 36.84
| 36.869999
| 798,600
| 36.442646
|
ZWS
|
2024-10-22
| 36.709999
| 36.709999
| 36.439999
| 36.509998
| 867,000
| 36.086819
|
ZWS
|
2024-10-23
| 36.349998
| 36.43
| 35.950001
| 36.130001
| 748,100
| 35.711224
|
ZWS
|
2024-10-24
| 36.299999
| 36.540001
| 35.900002
| 36.299999
| 936,500
| 35.87925
|
ZWS
|
2024-10-25
| 36.52
| 36.689999
| 35.91
| 35.970001
| 920,600
| 35.553082
|
ZWS
|
2024-10-28
| 36.389999
| 36.73
| 36
| 36.060001
| 1,027,100
| 35.642036
|
ZWS
|
2024-10-29
| 35.52
| 36.029999
| 35.380001
| 35.919998
| 1,397,000
| 35.503658
|
ZWS
|
2024-10-30
| 36.700001
| 36.82
| 35.599998
| 35.900002
| 1,638,500
| 35.483891
|
ZWS
|
2024-10-31
| 36.139999
| 36.689999
| 35.849998
| 36.099998
| 1,294,600
| 35.681572
|
ZWS
|
2024-11-01
| 36.299999
| 37.139999
| 36.150002
| 37.080002
| 1,023,800
| 36.650215
|
ZWS
|
2024-11-04
| 36.720001
| 37.650002
| 36.650002
| 37.150002
| 840,300
| 36.719402
|
ZWS
|
2024-11-05
| 37.150002
| 38.799999
| 37.02
| 38.48
| 1,309,000
| 38.033985
|
ZWS
|
2024-11-06
| 40.330002
| 40.639999
| 39.369999
| 39.91
| 1,971,700
| 39.447407
|
ZWS
|
2024-11-07
| 39.540001
| 39.639999
| 38.849998
| 39.189999
| 1,612,600
| 38.735756
|
ZWS
|
2024-11-08
| 39.349998
| 39.509998
| 39.09
| 39.169998
| 1,058,900
| 38.715988
|
ZWS
|
2024-11-11
| 39.5
| 39.919998
| 39.080002
| 39.82
| 644,800
| 39.358456
|
ZWS
|
2024-11-12
| 40.02
| 40.23
| 39.290001
| 39.330002
| 871,200
| 38.874134
|
ZWS
|
2024-11-13
| 39.73
| 40.119999
| 39.34
| 39.41
| 820,500
| 38.953209
|
ZWS
|
2024-11-14
| 39.389999
| 39.43
| 38.779999
| 38.900002
| 640,400
| 38.44912
|
ZWS
|
2024-11-15
| 38.830002
| 38.970001
| 38.5
| 38.91
| 1,024,800
| 38.459
|
ZWS
|
2024-11-18
| 38.75
| 39.380001
| 38.740002
| 39.18
| 684,300
| 38.725872
|
ZWS
|
2024-11-19
| 38.810001
| 39.150002
| 38.650002
| 39.009998
| 810,800
| 38.557838
|
ZWS
|
2024-11-20
| 39.099998
| 39.099998
| 38.610001
| 38.810001
| 560,800
| 38.448868
|
ZWS
|
2024-11-21
| 39.099998
| 39.560001
| 38.650002
| 39.349998
| 611,400
| 38.983837
|
ZWS
|
2024-11-22
| 39.619999
| 40.029999
| 39.490002
| 39.93
| 837,300
| 39.558445
|
ZWS
|
2024-11-25
| 40.16
| 40.540001
| 40.080002
| 40.25
| 1,434,700
| 39.875465
|
ZWS
|
2024-11-26
| 39.939999
| 39.939999
| 39.32
| 39.73
| 927,100
| 39.360302
|
ZWS
|
2024-11-27
| 39.91
| 40.049999
| 39.619999
| 39.68
| 477,900
| 39.310772
|
ZWS
|
2024-11-29
| 40
| 40.060001
| 39.610001
| 39.82
| 429,100
| 39.449471
|
ZWS
|
2024-12-02
| 40.09
| 40.400002
| 39.689999
| 40.279999
| 1,118,400
| 39.90519
|
ZWS
|
2024-12-03
| 40.299999
| 40.740002
| 39.84
| 40.32
| 663,000
| 39.944813
|
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.