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
|
2025-05-01
| 34.299999
| 34.669998
| 33.880001
| 34.43
| 810,600
| 34.19593
|
ZWS
|
2025-05-02
| 34.75
| 35.259998
| 34.75
| 34.970001
| 664,600
| 34.732258
|
ZWS
|
2025-05-05
| 34.630001
| 35.169998
| 34.509998
| 34.759998
| 575,700
| 34.523682
|
ZWS
|
2025-05-06
| 34.41
| 34.869999
| 34.240002
| 34.279999
| 842,300
| 34.046947
|
ZWS
|
2025-05-07
| 34.470001
| 34.529999
| 33.950001
| 34.25
| 905,700
| 34.017151
|
ZWS
|
2025-05-08
| 34.669998
| 35.299999
| 34.450001
| 35.169998
| 898,000
| 34.930897
|
ZWS
|
2025-05-09
| 35.169998
| 35.639999
| 34.91
| 35.200001
| 607,300
| 34.960693
|
ZWS
|
2025-05-12
| 36.860001
| 37.290001
| 36.330002
| 37.200001
| 1,251,700
| 36.947098
|
ZWS
|
2025-05-13
| 37.560001
| 37.759998
| 37.18
| 37.459999
| 886,600
| 37.205326
|
ZWS
|
2025-05-14
| 37.23
| 37.549999
| 36.860001
| 36.880001
| 490,000
| 36.629272
|
ZWS
|
2025-05-15
| 36.720001
| 37.099998
| 36.689999
| 37
| 524,700
| 36.748459
|
ZWS
|
2025-05-16
| 37.18
| 37.669998
| 36.959999
| 37.540001
| 704,800
| 37.284786
|
ZWS
|
2025-05-19
| 36.900002
| 37.470001
| 36.900002
| 37.419998
| 437,000
| 37.1656
|
ZWS
|
2025-05-20
| 37.080002
| 37.380001
| 36.830002
| 37.009998
| 622,200
| 36.847008
|
ZWS
|
2025-05-21
| 36.540001
| 36.75
| 35.889999
| 35.900002
| 449,900
| 35.741898
|
ZWS
|
2025-05-22
| 35.849998
| 36.07
| 35.529999
| 35.740002
| 511,900
| 35.582603
|
ZWS
|
2025-05-23
| 35.080002
| 35.73
| 35.07
| 35.529999
| 601,900
| 35.373528
|
ZWS
|
2025-05-27
| 36.139999
| 37.009998
| 35.790001
| 36.919998
| 798,300
| 36.757404
|
ZWS
|
2025-05-28
| 36.990002
| 36.990002
| 36.16
| 36.25
| 523,500
| 36.090355
|
ZWS
|
2025-05-29
| 36.619999
| 36.700001
| 36.119999
| 36.490002
| 364,400
| 36.3293
|
ZWS
|
2025-05-30
| 36.41
| 36.540001
| 35.950001
| 36.189999
| 822,900
| 36.030617
|
ZWS
|
2025-06-02
| 35.939999
| 36.07
| 35.34
| 35.689999
| 398,700
| 35.532822
|
ZWS
|
2025-06-03
| 36.009998
| 36.490002
| 35.720001
| 36.439999
| 480,400
| 36.279518
|
ZWS
|
2025-06-04
| 36.650002
| 36.650002
| 36.150002
| 36.16
| 441,000
| 36.000751
|
ZWS
|
2025-06-05
| 36.200001
| 36.439999
| 36.040001
| 36.259998
| 398,000
| 36.100311
|
ZWS
|
2025-06-06
| 36.84
| 37.029999
| 36.299999
| 36.52
| 373,600
| 36.359169
|
ZWS
|
2025-06-09
| 36.650002
| 36.830002
| 36.459999
| 36.59
| 540,300
| 36.428856
|
ZWS
|
2025-06-10
| 36.790001
| 36.959999
| 36.380001
| 36.740002
| 552,900
| 36.578197
|
ZWS
|
2025-06-11
| 37.060001
| 37.060001
| 36.139999
| 36.310001
| 577,800
| 36.150093
|
ZWS
|
2025-06-12
| 36.200001
| 36.279999
| 35.889999
| 36.040001
| 563,800
| 35.881279
|
ZWS
|
2025-06-13
| 35.380001
| 35.630001
| 35.060001
| 35.209999
| 629,800
| 35.054935
|
ZWS
|
2025-06-16
| 35.43
| 35.610001
| 35.27
| 35.57
| 558,000
| 35.413353
|
ZWS
|
2025-06-17
| 35.09
| 35.779999
| 35.09
| 35.400002
| 710,400
| 35.244099
|
ZWS
|
2025-06-18
| 35.34
| 36.240002
| 35.34
| 35.560001
| 1,075,600
| 35.403397
|
ZWS
|
2025-06-20
| 35.759998
| 35.779999
| 35.200001
| 35.369999
| 1,527,900
| 35.21423
|
ZWS
|
2025-06-23
| 35.259998
| 36.240002
| 35.259998
| 36.099998
| 900,800
| 35.941013
|
ZWS
|
2025-06-24
| 36.349998
| 36.43
| 36.02
| 36.32
| 920,700
| 36.160049
|
ZWS
|
2025-06-25
| 36.459999
| 36.459999
| 35.91
| 36.139999
| 496,500
| 35.980839
|
ZWS
|
2025-06-26
| 36.330002
| 36.66
| 36.220001
| 36.630001
| 398,200
| 36.468685
|
ZWS
|
2025-06-27
| 36.740002
| 37
| 36.240002
| 36.509998
| 1,719,400
| 36.349209
|
ZWS
|
2025-06-30
| 36.740002
| 36.810001
| 36.419998
| 36.57
| 797,700
| 36.408947
|
ZWS
|
2025-07-01
| 36.279999
| 37.82
| 36.279999
| 37.41
| 773,700
| 37.245247
|
ZWS
|
2025-07-02
| 37.360001
| 37.66
| 37.110001
| 37.540001
| 841,500
| 37.374676
|
ZWS
|
2025-07-03
| 37.700001
| 37.889999
| 37.369999
| 37.560001
| 376,100
| 37.394588
|
ZWS
|
2025-07-07
| 37.400002
| 37.740002
| 36.77
| 37.029999
| 556,200
| 36.86692
|
ZWS
|
2025-07-08
| 37.07
| 37.73
| 37.07
| 37.41
| 649,900
| 37.245247
|
ZWS
|
2025-07-09
| 37.549999
| 37.759998
| 37.220001
| 37.740002
| 570,000
| 37.573795
|
ZWS
|
2025-07-10
| 37.720001
| 38.490002
| 37.689999
| 38.169998
| 500,000
| 38.0019
|
ZWS
|
2025-07-11
| 37.82
| 37.919998
| 37.580002
| 37.790001
| 480,900
| 37.623573
|
ZWS
|
2025-07-14
| 37.66
| 37.669998
| 37.259998
| 37.330002
| 756,800
| 37.165604
|
ZWS
|
2025-07-15
| 37.509998
| 37.529999
| 36.450001
| 36.48
| 857,400
| 36.319344
|
ZWS
|
2025-07-16
| 36.389999
| 36.599998
| 35.73
| 36.540001
| 899,800
| 36.379078
|
ZWS
|
2025-07-17
| 36.549999
| 37.43
| 36.549999
| 37.330002
| 1,248,800
| 37.165604
|
ZWS
|
2025-07-18
| 37.450001
| 37.580002
| 37.049999
| 37.549999
| 1,955,300
| 37.384628
|
ZWS
|
2025-07-21
| 37.869999
| 37.869999
| 36.990002
| 36.990002
| 922,200
| 36.827099
|
ZWS
|
2025-07-22
| 36.880001
| 37.060001
| 36.59
| 36.790001
| 997,300
| 36.627975
|
ZWS
|
2025-07-23
| 37.169998
| 37.509998
| 36.82
| 37.439999
| 987,500
| 37.275112
|
ZWS
|
2025-07-24
| 37.25
| 38.310001
| 37.25
| 37.830002
| 1,158,700
| 37.663403
|
ZWS
|
2025-07-25
| 38.119999
| 38.490002
| 37.84
| 38.470001
| 817,900
| 38.300583
|
ZWS
|
2025-07-28
| 38.400002
| 38.650002
| 37.889999
| 38.419998
| 1,232,200
| 38.250797
|
ZWS
|
2025-07-29
| 38.700001
| 38.860001
| 37.900002
| 38.27
| 1,664,300
| 38.10146
|
ZWS
|
2025-07-30
| 42
| 44.139999
| 41.48
| 42.939999
| 4,094,100
| 42.750893
|
ZWS
|
2025-07-31
| 42.82
| 44.27
| 42.389999
| 44.25
| 2,933,700
| 44.055122
|
ZWS
|
2025-08-01
| 43.439999
| 44.98
| 43.25
| 44.98
| 2,710,500
| 44.78191
|
ZWS
|
2025-08-04
| 45
| 45
| 43.549999
| 43.98
| 1,710,500
| 43.786316
|
ZWS
|
2025-08-05
| 44.119999
| 44.560001
| 43.669998
| 44.549999
| 1,224,500
| 44.353802
|
ZWS
|
2025-08-06
| 44.66
| 44.66
| 44.029999
| 44.34
| 880,100
| 44.144726
|
ZWS
|
2025-08-07
| 44.68
| 44.959999
| 44.169998
| 44.549999
| 792,100
| 44.353802
|
ZWS
|
2025-08-08
| 44.740002
| 44.93
| 44.02
| 44.16
| 720,800
| 43.965523
|
ZWS
|
2025-08-11
| 44.259998
| 44.599998
| 43.799999
| 44.369999
| 930,500
| 44.174595
|
ZWS
|
2025-08-12
| 44.889999
| 45.419998
| 44.450001
| 45.290001
| 1,214,800
| 45.090546
|
ZWS
|
2025-08-13
| 45.52
| 45.900002
| 45.110001
| 45.849998
| 974,600
| 45.648075
|
ZWS
|
2025-08-14
| 45.32
| 45.799999
| 44.990002
| 45.400002
| 888,500
| 45.200062
|
ZWS
|
2025-08-15
| 45.450001
| 45.540001
| 44.630001
| 44.689999
| 1,066,200
| 44.493183
|
ZWS
|
2025-08-18
| 44.849998
| 45.119999
| 44.41
| 45.049999
| 761,800
| 44.851601
|
ZWS
|
2025-08-19
| 44.959999
| 45.75
| 44.84
| 45.259998
| 627,400
| 45.060677
|
ZWS
|
2025-08-20
| 45.049999
| 45.25
| 44.77
| 45.23
| 938,100
| 45.120533
|
ZWS
|
2025-08-21
| 44.880001
| 45.119999
| 44.400002
| 44.419998
| 984,500
| 44.312492
|
ZWS
|
2025-08-22
| 44.720001
| 46.369999
| 44.400002
| 46.169998
| 818,300
| 46.058254
|
ZWS
|
2025-08-25
| 46.16
| 46.240002
| 45.779999
| 45.830002
| 672,900
| 45.719082
|
ZWS
|
2025-08-26
| 45.860001
| 46.419998
| 45.860001
| 46.049999
| 745,100
| 45.938545
|
ZWS
|
2025-08-27
| 45.880001
| 46.599998
| 45.880001
| 46.549999
| 783,000
| 46.437336
|
ZWS
|
2025-08-28
| 46.549999
| 46.549999
| 45.689999
| 45.889999
| 801,000
| 45.778934
|
ZWS
|
2025-08-29
| 45.869999
| 45.970001
| 45.18
| 45.360001
| 719,300
| 45.250217
|
ZWS
|
2025-09-02
| 44.619999
| 45.25
| 44.549999
| 45.119999
| 1,048,700
| 45.010796
|
ZWS
|
2025-09-03
| 44.970001
| 45.41
| 44.509998
| 44.669998
| 684,100
| 44.561886
|
ZWS
|
2025-09-04
| 45.02
| 46.029999
| 44.689999
| 45.950001
| 810,600
| 45.838791
|
ZWS
|
2025-09-05
| 46.150002
| 46.459999
| 45.529999
| 46.029999
| 709,100
| 45.918594
|
ZWS
|
2025-09-08
| 46.290001
| 46.759998
| 45.720001
| 46.66
| 936,600
| 46.54707
|
ZWS
|
2025-09-09
| 46.360001
| 46.759998
| 45.27
| 45.900002
| 1,060,500
| 45.788914
|
ZWS
|
2025-09-10
| 45.869999
| 46.75
| 45.689999
| 45.900002
| 1,537,400
| 45.788914
|
ZWS
|
2025-09-11
| 46.060001
| 47.389999
| 45.900002
| 47.27
| 2,542,400
| 47.155594
|
ZWS
|
2025-09-12
| 47.369999
| 47.709999
| 46.639999
| 46.68
| 891,900
| 46.567024
|
ZWS
|
2025-09-15
| 46.84
| 47.48
| 46.630001
| 47.349998
| 1,316,900
| 47.235401
|
ZWS
|
2025-09-16
| 47.48
| 47.630001
| 47.080002
| 47.279999
| 1,218,900
| 47.165569
|
ZWS
|
2025-09-17
| 47.57
| 48.419998
| 47
| 47.209999
| 859,200
| 47.095737
|
ZWS
|
2025-09-18
| 47.189999
| 48.32
| 47.169998
| 47.939999
| 899,300
| 47.823971
|
ZWS
|
2025-09-19
| 48.16
| 48.16
| 46.889999
| 46.900002
| 3,107,800
| 46.786491
|
ZWS
|
2025-09-22
| 47.029999
| 47.23
| 46.790001
| 46.950001
| 873,400
| 46.836369
|
ZWS
|
2025-09-23
| 46.970001
| 47.43
| 46.529999
| 46.939999
| 843,400
| 46.826393
|
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.