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
|
2024-12-04
| 40.450001
| 40.84
| 40.080002
| 40.77
| 851,300
| 40.390625
|
ZWS
|
2024-12-05
| 40.77
| 40.77
| 39.900002
| 40.080002
| 575,700
| 39.707047
|
ZWS
|
2024-12-06
| 40.52
| 40.619999
| 40.099998
| 40.41
| 622,500
| 40.033978
|
ZWS
|
2024-12-09
| 40.580002
| 40.990002
| 40.150002
| 40.919998
| 831,600
| 40.53923
|
ZWS
|
2024-12-10
| 40.73
| 41.150002
| 40.23
| 40.669998
| 742,600
| 40.291557
|
ZWS
|
2024-12-11
| 40.93
| 40.98
| 40.279999
| 40.360001
| 777,800
| 39.98444
|
ZWS
|
2024-12-12
| 40.169998
| 40.34
| 39.98
| 40.009998
| 990,400
| 39.637699
|
ZWS
|
2024-12-13
| 39.810001
| 40.189999
| 39.669998
| 39.77
| 734,300
| 39.399937
|
ZWS
|
2024-12-16
| 39.880001
| 39.880001
| 39.349998
| 39.580002
| 1,008,600
| 39.211704
|
ZWS
|
2024-12-17
| 39.279999
| 39.470001
| 38.959999
| 38.98
| 905,700
| 38.617283
|
ZWS
|
2024-12-18
| 39.049999
| 39.23
| 37.18
| 37.279999
| 1,105,500
| 36.933102
|
ZWS
|
2024-12-19
| 37.509998
| 37.68
| 36.959999
| 37.150002
| 1,136,900
| 36.804314
|
ZWS
|
2024-12-20
| 37
| 38.07
| 37
| 37.48
| 3,824,800
| 37.131245
|
ZWS
|
2024-12-23
| 37.299999
| 37.52
| 37.009998
| 37.48
| 554,600
| 37.131245
|
ZWS
|
2024-12-24
| 37.470001
| 37.830002
| 37.349998
| 37.82
| 281,100
| 37.468082
|
ZWS
|
2024-12-26
| 37.549999
| 38.07
| 37.369999
| 38.049999
| 541,800
| 37.695938
|
ZWS
|
2024-12-27
| 37.709999
| 37.990002
| 37.32
| 37.709999
| 501,100
| 37.359104
|
ZWS
|
2024-12-30
| 37.439999
| 37.610001
| 37.080002
| 37.470001
| 452,000
| 37.121338
|
ZWS
|
2024-12-31
| 37.57
| 37.82
| 37.130001
| 37.299999
| 714,700
| 36.952919
|
ZWS
|
2025-01-02
| 37.439999
| 37.59
| 36.73
| 36.900002
| 623,300
| 36.556641
|
ZWS
|
2025-01-03
| 36.98
| 37.259998
| 36.43
| 37.060001
| 801,500
| 36.715153
|
ZWS
|
2025-01-06
| 37.040001
| 37.630001
| 36.650002
| 36.900002
| 1,013,000
| 36.556641
|
ZWS
|
2025-01-07
| 36.799999
| 37.040001
| 36.049999
| 36.299999
| 1,015,300
| 35.962219
|
ZWS
|
2025-01-08
| 36.029999
| 36.990002
| 35.919998
| 36.959999
| 678,000
| 36.616085
|
ZWS
|
2025-01-10
| 36.34
| 36.59
| 35.93
| 36.200001
| 682,900
| 35.863155
|
ZWS
|
2025-01-13
| 35.830002
| 36.740002
| 35.75
| 36.700001
| 778,300
| 36.358501
|
ZWS
|
2025-01-14
| 36.950001
| 37.5
| 36.919998
| 37.310001
| 589,700
| 36.96283
|
ZWS
|
2025-01-15
| 37.740002
| 37.970001
| 37.200001
| 37.52
| 725,300
| 37.170868
|
ZWS
|
2025-01-16
| 37.509998
| 38.240002
| 37.470001
| 37.82
| 687,200
| 37.468082
|
ZWS
|
2025-01-17
| 38.189999
| 38.400002
| 37.869999
| 38.18
| 2,906,000
| 37.824726
|
ZWS
|
2025-01-21
| 38.549999
| 39.099998
| 38.43
| 38.84
| 626,600
| 38.478588
|
ZWS
|
2025-01-22
| 38.790001
| 39.080002
| 38.669998
| 38.889999
| 782,600
| 38.528122
|
ZWS
|
2025-01-23
| 38.720001
| 39.209999
| 38.66
| 39.130001
| 562,300
| 38.765892
|
ZWS
|
2025-01-24
| 39
| 39.209999
| 38.540001
| 38.790001
| 557,900
| 38.429058
|
ZWS
|
2025-01-27
| 38.48
| 39
| 38.310001
| 38.889999
| 538,000
| 38.528122
|
ZWS
|
2025-01-28
| 38.830002
| 39.459999
| 38.66
| 39.360001
| 1,596,300
| 38.993752
|
ZWS
|
2025-01-29
| 39.240002
| 39.790001
| 38.939999
| 38.959999
| 653,100
| 38.597473
|
ZWS
|
2025-01-30
| 39.18
| 39.75
| 39.07
| 39.299999
| 584,500
| 38.934307
|
ZWS
|
2025-01-31
| 39.209999
| 39.689999
| 38.889999
| 39.439999
| 797,700
| 39.073002
|
ZWS
|
2025-02-03
| 38.91
| 39.23
| 38.34
| 39.139999
| 1,135,500
| 38.775799
|
ZWS
|
2025-02-04
| 39.060001
| 39.700001
| 38.869999
| 39.41
| 1,118,000
| 39.043285
|
ZWS
|
2025-02-05
| 39.68
| 39.68
| 37.150002
| 38.09
| 1,475,000
| 37.735569
|
ZWS
|
2025-02-06
| 38.16
| 38.310001
| 37.810001
| 38.299999
| 1,052,500
| 37.943607
|
ZWS
|
2025-02-07
| 38.32
| 38.68
| 37.900002
| 38.200001
| 733,600
| 37.844543
|
ZWS
|
2025-02-10
| 38.27
| 38.27
| 37.759998
| 37.990002
| 554,000
| 37.636501
|
ZWS
|
2025-02-11
| 37.970001
| 37.970001
| 36.650002
| 36.880001
| 943,400
| 36.536823
|
ZWS
|
2025-02-12
| 35.700001
| 36.240002
| 35.639999
| 35.919998
| 4,055,800
| 35.585758
|
ZWS
|
2025-02-13
| 36
| 36.029999
| 35.610001
| 35.970001
| 1,522,800
| 35.635296
|
ZWS
|
2025-02-14
| 35.759998
| 36.009998
| 35.290001
| 35.470001
| 1,253,500
| 35.13995
|
ZWS
|
2025-02-18
| 35.48
| 36.029999
| 35.48
| 35.790001
| 1,299,600
| 35.45697
|
ZWS
|
2025-02-19
| 35.369999
| 35.810001
| 35.27
| 35.66
| 762,900
| 35.328175
|
ZWS
|
2025-02-20
| 35.490002
| 35.66
| 35
| 35.349998
| 762,900
| 35.109673
|
ZWS
|
2025-02-21
| 35.630001
| 35.630001
| 34.740002
| 34.880001
| 818,200
| 34.642868
|
ZWS
|
2025-02-24
| 34.990002
| 35.07
| 34.68
| 34.849998
| 775,800
| 34.613071
|
ZWS
|
2025-02-25
| 35
| 35.68
| 34.740002
| 35.299999
| 999,000
| 35.060013
|
ZWS
|
2025-02-26
| 35.299999
| 35.490002
| 35.02
| 35.189999
| 567,900
| 34.950764
|
ZWS
|
2025-02-27
| 35.130001
| 35.639999
| 35.009998
| 35.049999
| 786,100
| 34.81171
|
ZWS
|
2025-02-28
| 35.169998
| 35.439999
| 34.810001
| 35.43
| 1,232,300
| 35.189129
|
ZWS
|
2025-03-03
| 35.599998
| 35.830002
| 34.77
| 34.950001
| 1,008,800
| 34.712395
|
ZWS
|
2025-03-04
| 34.490002
| 34.66
| 33.810001
| 33.82
| 1,196,200
| 33.590076
|
ZWS
|
2025-03-05
| 33.98
| 34.580002
| 33.720001
| 34.27
| 767,900
| 34.037018
|
ZWS
|
2025-03-06
| 34
| 34.810001
| 34
| 34.580002
| 1,008,800
| 34.344913
|
ZWS
|
2025-03-07
| 34.419998
| 35.459999
| 34.25
| 35.380001
| 715,900
| 35.139469
|
ZWS
|
2025-03-10
| 35.040001
| 35.549999
| 34.200001
| 34.34
| 1,081,100
| 34.106541
|
ZWS
|
2025-03-11
| 34.419998
| 34.59
| 33.099998
| 33.150002
| 1,117,000
| 32.924633
|
ZWS
|
2025-03-12
| 33.34
| 33.419998
| 32.470001
| 32.830002
| 1,205,300
| 32.606808
|
ZWS
|
2025-03-13
| 32.790001
| 32.84
| 32.360001
| 32.380001
| 692,600
| 32.159863
|
ZWS
|
2025-03-14
| 32.66
| 33.240002
| 32.34
| 33.169998
| 789,000
| 32.944489
|
ZWS
|
2025-03-17
| 33.029999
| 33.630001
| 33.029999
| 33.48
| 789,400
| 33.252388
|
ZWS
|
2025-03-18
| 33.240002
| 33.580002
| 33.209999
| 33.400002
| 771,600
| 33.172932
|
ZWS
|
2025-03-19
| 33.529999
| 34.25
| 33.490002
| 34.009998
| 1,255,900
| 33.778782
|
ZWS
|
2025-03-20
| 33.599998
| 33.869999
| 33.349998
| 33.639999
| 888,500
| 33.411301
|
ZWS
|
2025-03-21
| 33.439999
| 33.529999
| 32.91
| 33.459999
| 2,517,300
| 33.232521
|
ZWS
|
2025-03-24
| 33.990002
| 34.389999
| 33.73
| 34.349998
| 778,300
| 34.11647
|
ZWS
|
2025-03-25
| 34.25
| 34.490002
| 33.959999
| 34.220001
| 659,500
| 33.987358
|
ZWS
|
2025-03-26
| 34.27
| 34.459999
| 33.91
| 33.959999
| 534,300
| 33.729126
|
ZWS
|
2025-03-27
| 34.02
| 34.119999
| 33.549999
| 33.759998
| 751,500
| 33.530479
|
ZWS
|
2025-03-28
| 33.73
| 33.84
| 32.810001
| 32.959999
| 668,800
| 32.73592
|
ZWS
|
2025-03-31
| 32.709999
| 33.169998
| 32.060001
| 32.98
| 1,197,400
| 32.755787
|
ZWS
|
2025-04-01
| 32.799999
| 33.330002
| 32.73
| 33.16
| 745,500
| 32.934566
|
ZWS
|
2025-04-02
| 32.639999
| 33.720001
| 32.599998
| 33.490002
| 859,500
| 33.262318
|
ZWS
|
2025-04-03
| 31.950001
| 32.27
| 30.459999
| 30.66
| 1,372,800
| 30.451557
|
ZWS
|
2025-04-04
| 29.389999
| 30.26
| 28.860001
| 29.65
| 1,316,200
| 29.448425
|
ZWS
|
2025-04-07
| 28.92
| 30.6
| 28.379999
| 29.67
| 1,985,900
| 29.46829
|
ZWS
|
2025-04-08
| 30.1
| 30.379999
| 28.18
| 28.5
| 1,621,200
| 28.306242
|
ZWS
|
2025-04-09
| 28.120001
| 30.629999
| 27.74
| 30.17
| 2,550,700
| 29.96489
|
ZWS
|
2025-04-10
| 29.559999
| 29.77
| 28.58
| 29.190001
| 1,654,300
| 28.991552
|
ZWS
|
2025-04-11
| 29.200001
| 29.83
| 28.639999
| 29.41
| 1,270,100
| 29.210056
|
ZWS
|
2025-04-14
| 29.68
| 29.860001
| 29.120001
| 29.469999
| 798,100
| 29.269648
|
ZWS
|
2025-04-15
| 29.52
| 29.709999
| 29.27
| 29.450001
| 854,900
| 29.249786
|
ZWS
|
2025-04-16
| 29.690001
| 30.030001
| 29.4
| 29.6
| 1,254,600
| 29.398766
|
ZWS
|
2025-04-17
| 29.629999
| 30.18
| 29.549999
| 30.059999
| 1,139,900
| 29.855639
|
ZWS
|
2025-04-21
| 29.629999
| 30.049999
| 29.389999
| 29.690001
| 1,267,600
| 29.488153
|
ZWS
|
2025-04-22
| 29.940001
| 31.18
| 29.940001
| 31.129999
| 2,568,200
| 30.918362
|
ZWS
|
2025-04-23
| 31.200001
| 34.200001
| 30.559999
| 32.650002
| 2,845,300
| 32.428032
|
ZWS
|
2025-04-24
| 32.34
| 33.810001
| 32.23
| 33.73
| 2,004,200
| 33.500687
|
ZWS
|
2025-04-25
| 33.580002
| 33.880001
| 33.450001
| 33.860001
| 958,900
| 33.629799
|
ZWS
|
2025-04-28
| 34.189999
| 34.299999
| 33.52
| 33.709999
| 927,000
| 33.480824
|
ZWS
|
2025-04-29
| 33.689999
| 34.32
| 33.509998
| 34.169998
| 773,100
| 33.937695
|
ZWS
|
2025-04-30
| 33.880001
| 34.139999
| 33.549999
| 33.959999
| 965,700
| 33.729126
|
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.