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
⌀ |
|---|---|---|---|---|---|---|---|
ZYME
|
2020-02-21
| 45.639999
| 46.240002
| 44.619999
| 44.630001
| 221,700
| 44.630001
|
ZYME
|
2020-02-24
| 43.630001
| 43.763
| 40.880001
| 41.48
| 322,800
| 41.48
|
ZYME
|
2020-02-25
| 41.900002
| 43.93
| 39.950001
| 40.419998
| 379,400
| 40.419998
|
ZYME
|
2020-02-26
| 40.549999
| 43
| 40.255001
| 40.450001
| 217,700
| 40.450001
|
ZYME
|
2020-02-27
| 39.599998
| 41
| 37.799999
| 39.700001
| 436,200
| 39.700001
|
ZYME
|
2020-02-28
| 38.709999
| 41
| 36.740002
| 40.93
| 584,600
| 40.93
|
ZYME
|
2020-03-02
| 41.290001
| 41.740002
| 39.25
| 41.34
| 519,300
| 41.34
|
ZYME
|
2020-03-03
| 41
| 41.34
| 37.029999
| 38.549999
| 714,600
| 38.549999
|
ZYME
|
2020-03-04
| 39.119999
| 41.16
| 38.82
| 39.040001
| 376,900
| 39.040001
|
ZYME
|
2020-03-05
| 38.330002
| 39.57
| 38.02
| 39.049999
| 312,500
| 39.049999
|
ZYME
|
2020-03-06
| 38.389999
| 39.02
| 36.529999
| 38.119999
| 397,300
| 38.119999
|
ZYME
|
2020-03-09
| 35.700001
| 36.790001
| 32
| 36.41
| 595,300
| 36.41
|
ZYME
|
2020-03-10
| 37.41
| 37.872002
| 34
| 35.200001
| 251,800
| 35.200001
|
ZYME
|
2020-03-11
| 34.41
| 35
| 31.219999
| 32.259998
| 657,700
| 32.259998
|
ZYME
|
2020-03-12
| 25.25
| 31
| 25.01
| 28.74
| 740,800
| 28.74
|
ZYME
|
2020-03-13
| 30.200001
| 30.445999
| 26.780001
| 28.969999
| 696,500
| 28.969999
|
ZYME
|
2020-03-16
| 26
| 27.959999
| 23.950001
| 24.280001
| 820,600
| 24.280001
|
ZYME
|
2020-03-17
| 24.299999
| 28.52
| 23.379999
| 27.58
| 594,800
| 27.58
|
ZYME
|
2020-03-18
| 26.129999
| 26.530001
| 20.33
| 24.76
| 425,900
| 24.76
|
ZYME
|
2020-03-19
| 24.33
| 27.525
| 22.299999
| 26.309999
| 768,500
| 26.309999
|
ZYME
|
2020-03-20
| 26.690001
| 28.790001
| 25.82
| 26.879999
| 613,300
| 26.879999
|
ZYME
|
2020-03-23
| 26.68
| 28.370001
| 25.441
| 28.26
| 488,700
| 28.26
|
ZYME
|
2020-03-24
| 29.26
| 31.84
| 29
| 31.77
| 523,400
| 31.77
|
ZYME
|
2020-03-25
| 31.700001
| 32.610001
| 30
| 31.68
| 440,700
| 31.68
|
ZYME
|
2020-03-26
| 31.809999
| 33.48
| 30.875
| 32.759998
| 584,900
| 32.759998
|
ZYME
|
2020-03-27
| 31.68
| 32.790001
| 31
| 32.290001
| 292,000
| 32.290001
|
ZYME
|
2020-03-30
| 32.290001
| 36
| 30.607
| 35.880001
| 340,400
| 35.880001
|
ZYME
|
2020-03-31
| 35.68
| 35.880001
| 32
| 35.470001
| 362,900
| 35.470001
|
ZYME
|
2020-04-01
| 33.98
| 34.470001
| 31.16
| 33.779999
| 255,300
| 33.779999
|
ZYME
|
2020-04-02
| 34.119999
| 35.220001
| 33.23
| 34.330002
| 259,000
| 34.330002
|
ZYME
|
2020-04-03
| 34.200001
| 34.52
| 32.935001
| 33.669998
| 119,100
| 33.669998
|
ZYME
|
2020-04-06
| 34.810001
| 37.400002
| 34.099998
| 36.169998
| 194,500
| 36.169998
|
ZYME
|
2020-04-07
| 37
| 37
| 34.75
| 35.73
| 352,500
| 35.73
|
ZYME
|
2020-04-08
| 36.400002
| 36.799999
| 35.259998
| 36.450001
| 456,700
| 36.450001
|
ZYME
|
2020-04-09
| 36.849998
| 38.09
| 36.060001
| 37.779999
| 398,500
| 37.779999
|
ZYME
|
2020-04-13
| 38
| 38
| 36.110001
| 37.650002
| 318,700
| 37.650002
|
ZYME
|
2020-04-14
| 38
| 38.669998
| 36.66
| 37.619999
| 478,100
| 37.619999
|
ZYME
|
2020-04-15
| 36.360001
| 37.5
| 35.669998
| 35.830002
| 389,100
| 35.830002
|
ZYME
|
2020-04-16
| 36.040001
| 37.009998
| 35.639999
| 36.41
| 260,800
| 36.41
|
ZYME
|
2020-04-17
| 36.91
| 37
| 35.349998
| 36.650002
| 659,500
| 36.650002
|
ZYME
|
2020-04-20
| 36.52
| 41.490002
| 36.060001
| 39.580002
| 454,800
| 39.580002
|
ZYME
|
2020-04-21
| 39.049999
| 40
| 36.66
| 37.84
| 625,700
| 37.84
|
ZYME
|
2020-04-22
| 38.18
| 38.737999
| 37.18
| 37.880001
| 469,500
| 37.880001
|
ZYME
|
2020-04-23
| 38.119999
| 38.990002
| 37.189999
| 37.380001
| 336,500
| 37.380001
|
ZYME
|
2020-04-24
| 37.189999
| 38.669998
| 37.189999
| 38.66
| 226,900
| 38.66
|
ZYME
|
2020-04-27
| 38.75
| 40
| 38.290001
| 38.290001
| 179,500
| 38.290001
|
ZYME
|
2020-04-28
| 39.189999
| 39.189999
| 36.509998
| 37.290001
| 294,300
| 37.290001
|
ZYME
|
2020-04-29
| 37.759998
| 38.400002
| 36.099998
| 36.560001
| 356,800
| 36.560001
|
ZYME
|
2020-04-30
| 36.580002
| 37.349998
| 35.880001
| 36.529999
| 200,700
| 36.529999
|
ZYME
|
2020-05-01
| 36.209999
| 36.599998
| 34.737999
| 35.099998
| 462,800
| 35.099998
|
ZYME
|
2020-05-04
| 34.639999
| 36.5
| 34.009998
| 35.59
| 207,100
| 35.59
|
ZYME
|
2020-05-05
| 36.330002
| 38.18
| 35.900002
| 36.990002
| 187,000
| 36.990002
|
ZYME
|
2020-05-06
| 37.380001
| 38.139999
| 36.644001
| 36.799999
| 134,100
| 36.799999
|
ZYME
|
2020-05-07
| 37.32
| 38.700001
| 36.360001
| 38.290001
| 218,100
| 38.290001
|
ZYME
|
2020-05-08
| 38.919998
| 39
| 34.849998
| 35.490002
| 744,100
| 35.490002
|
ZYME
|
2020-05-11
| 35.48
| 36.889999
| 34.889999
| 34.919998
| 438,200
| 34.919998
|
ZYME
|
2020-05-12
| 34.970001
| 36.16
| 32.771
| 34.610001
| 2,010,000
| 34.610001
|
ZYME
|
2020-05-13
| 34.939999
| 35.66
| 33.740002
| 35.130001
| 747,300
| 35.130001
|
ZYME
|
2020-05-14
| 35.040001
| 37.5
| 34.049999
| 36.73
| 523,800
| 36.73
|
ZYME
|
2020-05-15
| 36.509998
| 38.73
| 36.509998
| 37.490002
| 367,300
| 37.490002
|
ZYME
|
2020-05-18
| 38
| 38.240002
| 36.09
| 37.990002
| 387,700
| 37.990002
|
ZYME
|
2020-05-19
| 38.41
| 39
| 36.709999
| 37
| 425,800
| 37
|
ZYME
|
2020-05-20
| 37.509998
| 38.18
| 37.044998
| 37.57
| 277,100
| 37.57
|
ZYME
|
2020-05-21
| 37.73
| 37.919998
| 37.029999
| 37.16
| 393,400
| 37.16
|
ZYME
|
2020-05-22
| 37.16
| 37.669998
| 35.985001
| 36.16
| 252,300
| 36.16
|
ZYME
|
2020-05-26
| 36.720001
| 39.5
| 36.57
| 38.189999
| 625,600
| 38.189999
|
ZYME
|
2020-05-27
| 38.189999
| 39.5
| 36.369999
| 39.009998
| 561,200
| 39.009998
|
ZYME
|
2020-05-28
| 39.009998
| 39.82
| 37.080002
| 37.380001
| 450,700
| 37.380001
|
ZYME
|
2020-05-29
| 37.849998
| 38.48
| 35.939999
| 38.119999
| 762,500
| 38.119999
|
ZYME
|
2020-06-01
| 38.209999
| 38.959
| 37.009998
| 37.150002
| 503,400
| 37.150002
|
ZYME
|
2020-06-02
| 37.41
| 38.970001
| 36.400002
| 38.869999
| 356,900
| 38.869999
|
ZYME
|
2020-06-03
| 39
| 39.330002
| 37.884998
| 38.419998
| 545,300
| 38.419998
|
ZYME
|
2020-06-04
| 38.5
| 38.888
| 35.77
| 36.18
| 1,023,800
| 36.18
|
ZYME
|
2020-06-05
| 36.549999
| 37.330002
| 35.400002
| 36.599998
| 767,800
| 36.599998
|
ZYME
|
2020-06-08
| 36.599998
| 37.740002
| 36.189999
| 36.599998
| 397,800
| 36.599998
|
ZYME
|
2020-06-09
| 36.810001
| 37.93
| 35.790001
| 37.630001
| 443,500
| 37.630001
|
ZYME
|
2020-06-10
| 37.77
| 38
| 36.5
| 37.16
| 176,800
| 37.16
|
ZYME
|
2020-06-11
| 36.389999
| 37.02
| 34.099998
| 34.439999
| 282,400
| 34.439999
|
ZYME
|
2020-06-12
| 35.139999
| 35.5
| 33.080002
| 34.18
| 352,500
| 34.18
|
ZYME
|
2020-06-15
| 33.709999
| 36.110001
| 33
| 35.619999
| 361,400
| 35.619999
|
ZYME
|
2020-06-16
| 36.470001
| 37.200001
| 35.93
| 36.5
| 436,000
| 36.5
|
ZYME
|
2020-06-17
| 36.439999
| 36.756001
| 35.52
| 36.169998
| 162,900
| 36.169998
|
ZYME
|
2020-06-18
| 35.91
| 37.25
| 35.825001
| 36.93
| 242,600
| 36.93
|
ZYME
|
2020-06-19
| 37.23
| 38.299999
| 37
| 37.52
| 451,700
| 37.52
|
ZYME
|
2020-06-22
| 37.52
| 37.84
| 36.580002
| 37.130001
| 160,800
| 37.130001
|
ZYME
|
2020-06-23
| 37.450001
| 41.290001
| 37.439999
| 40
| 851,800
| 40
|
ZYME
|
2020-06-24
| 39.919998
| 41.021999
| 37.709999
| 38.459999
| 462,700
| 38.459999
|
ZYME
|
2020-06-25
| 38.419998
| 39.080002
| 37.549999
| 38.560001
| 514,500
| 38.560001
|
ZYME
|
2020-06-26
| 38.549999
| 38.59
| 35.299999
| 36.02
| 369,000
| 36.02
|
ZYME
|
2020-06-29
| 36.040001
| 37.200001
| 35.185001
| 36.290001
| 312,900
| 36.290001
|
ZYME
|
2020-06-30
| 36.389999
| 36.779999
| 35.18
| 36.07
| 249,600
| 36.07
|
ZYME
|
2020-07-01
| 36.240002
| 36.705002
| 35.57
| 36.369999
| 309,000
| 36.369999
|
ZYME
|
2020-07-02
| 36.529999
| 37.040001
| 35.73
| 35.98
| 214,200
| 35.98
|
ZYME
|
2020-07-06
| 36.220001
| 37.439999
| 35.779999
| 37.119999
| 369,300
| 37.119999
|
ZYME
|
2020-07-07
| 37.349998
| 39.689999
| 36.709999
| 38.619999
| 665,200
| 38.619999
|
ZYME
|
2020-07-08
| 39.049999
| 39.055
| 36.509998
| 37.279999
| 638,400
| 37.279999
|
ZYME
|
2020-07-09
| 35
| 36.720001
| 33.599998
| 35.09
| 1,124,400
| 35.09
|
ZYME
|
2020-07-10
| 35.060001
| 35.060001
| 33.16
| 33.189999
| 779,500
| 33.189999
|
ZYME
|
2020-07-13
| 33.759998
| 34.113998
| 30.75
| 31.32
| 708,500
| 31.32
|
ZYME
|
2020-07-14
| 31.4
| 31.459999
| 30.209999
| 30.799999
| 708,400
| 30.799999
|
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.