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
|
2020-07-15
| 31.16
| 31.49
| 30.66
| 30.709999
| 542,000
| 30.709999
|
ZYME
|
2020-07-16
| 30.57
| 31.67
| 30.299999
| 31.15
| 467,900
| 31.15
|
ZYME
|
2020-07-17
| 31.200001
| 33.080002
| 31
| 33.029999
| 600,800
| 33.029999
|
ZYME
|
2020-07-20
| 33.32
| 33.32
| 31.589001
| 32.110001
| 303,500
| 32.110001
|
ZYME
|
2020-07-21
| 32.369999
| 32.490002
| 30.34
| 30.65
| 337,900
| 30.65
|
ZYME
|
2020-07-22
| 30.799999
| 32.119999
| 30.52
| 31.700001
| 369,900
| 31.700001
|
ZYME
|
2020-07-23
| 31.68
| 32.087002
| 30.17
| 30.530001
| 291,900
| 30.530001
|
ZYME
|
2020-07-24
| 30.610001
| 30.790001
| 29.65
| 30.219999
| 426,000
| 30.219999
|
ZYME
|
2020-07-27
| 30.33
| 30.825001
| 29.950001
| 30.65
| 309,600
| 30.65
|
ZYME
|
2020-07-28
| 30.5
| 30.554001
| 29.629999
| 29.809999
| 358,700
| 29.809999
|
ZYME
|
2020-07-29
| 29.82
| 30.08
| 29.15
| 29.209999
| 306,800
| 29.209999
|
ZYME
|
2020-07-30
| 29.1
| 30.91
| 29
| 30.219999
| 362,100
| 30.219999
|
ZYME
|
2020-07-31
| 30.42
| 30.9
| 29.84
| 30.530001
| 314,400
| 30.530001
|
ZYME
|
2020-08-03
| 30.76
| 32.5
| 30.76
| 32.459999
| 291,200
| 32.459999
|
ZYME
|
2020-08-04
| 32.439999
| 32.48
| 31.030001
| 31.370001
| 192,400
| 31.370001
|
ZYME
|
2020-08-05
| 31.66
| 32.049999
| 30.809999
| 31.27
| 154,500
| 31.27
|
ZYME
|
2020-08-06
| 32.029999
| 32.41
| 30.48
| 31.43
| 378,200
| 31.43
|
ZYME
|
2020-08-07
| 31.5
| 31.85
| 30.35
| 30.91
| 157,600
| 30.91
|
ZYME
|
2020-08-10
| 30.51
| 30.969999
| 29.690001
| 30.860001
| 261,200
| 30.860001
|
ZYME
|
2020-08-11
| 30.93
| 31.209999
| 30.040001
| 30.219999
| 196,600
| 30.219999
|
ZYME
|
2020-08-12
| 30.219999
| 30.6
| 29.280001
| 30.290001
| 345,600
| 30.290001
|
ZYME
|
2020-08-13
| 30.17
| 31.040001
| 29.809999
| 29.98
| 498,200
| 29.98
|
ZYME
|
2020-08-14
| 29.99
| 29.99
| 29.15
| 29.5
| 259,900
| 29.5
|
ZYME
|
2020-08-17
| 29.440001
| 30.540001
| 28.709999
| 30.07
| 338,400
| 30.07
|
ZYME
|
2020-08-18
| 30.15
| 30.200001
| 28.85
| 29.76
| 306,900
| 29.76
|
ZYME
|
2020-08-19
| 29.799999
| 30.27
| 29.67
| 29.799999
| 272,000
| 29.799999
|
ZYME
|
2020-08-20
| 29.610001
| 30.584999
| 29.360001
| 30.52
| 434,900
| 30.52
|
ZYME
|
2020-08-21
| 30.690001
| 30.77
| 29.65
| 30.110001
| 326,500
| 30.110001
|
ZYME
|
2020-08-24
| 32.400002
| 32.400002
| 29.375
| 31.09
| 657,700
| 31.09
|
ZYME
|
2020-08-25
| 31.09
| 33.779999
| 30.969999
| 33.59
| 458,800
| 33.59
|
ZYME
|
2020-08-26
| 33.400002
| 33.445
| 30.780001
| 31.27
| 642,700
| 31.27
|
ZYME
|
2020-08-27
| 31.26
| 31.35
| 30
| 30.940001
| 408,200
| 30.940001
|
ZYME
|
2020-08-28
| 31.26
| 32.650002
| 31.16
| 31.75
| 289,200
| 31.75
|
ZYME
|
2020-08-31
| 31.860001
| 32.919998
| 31.52
| 32.419998
| 273,300
| 32.419998
|
ZYME
|
2020-09-01
| 32.490002
| 32.977001
| 31.66
| 32.400002
| 264,400
| 32.400002
|
ZYME
|
2020-09-02
| 32.549999
| 32.605
| 31.719999
| 32.029999
| 211,200
| 32.029999
|
ZYME
|
2020-09-03
| 31.73
| 32.060001
| 31.32
| 32
| 290,400
| 32
|
ZYME
|
2020-09-04
| 32.130001
| 32.18
| 29.280001
| 31.700001
| 359,100
| 31.700001
|
ZYME
|
2020-09-08
| 31.469999
| 32.029999
| 31.040001
| 31.290001
| 233,500
| 31.290001
|
ZYME
|
2020-09-09
| 31.43
| 31.74
| 30.82
| 31.43
| 266,600
| 31.43
|
ZYME
|
2020-09-10
| 31.530001
| 32.810001
| 31.52
| 32.52
| 380,900
| 32.52
|
ZYME
|
2020-09-11
| 32.889999
| 38.380001
| 32.759998
| 38.27
| 2,219,000
| 38.27
|
ZYME
|
2020-09-14
| 40.970001
| 45.59
| 40.84
| 41.73
| 2,927,700
| 41.73
|
ZYME
|
2020-09-15
| 42.130001
| 42.220001
| 40.77
| 40.970001
| 854,400
| 40.970001
|
ZYME
|
2020-09-16
| 41.34
| 42.32
| 40.549999
| 41.5
| 680,500
| 41.5
|
ZYME
|
2020-09-17
| 40.849998
| 43.740002
| 40.459999
| 43.349998
| 822,300
| 43.349998
|
ZYME
|
2020-09-18
| 43.599998
| 45.389999
| 43.459999
| 45.34
| 622,200
| 45.34
|
ZYME
|
2020-09-21
| 44.380001
| 44.540001
| 43.259998
| 43.860001
| 599,200
| 43.860001
|
ZYME
|
2020-09-22
| 43.119999
| 44.16
| 43.119999
| 43.990002
| 280,000
| 43.990002
|
ZYME
|
2020-09-23
| 43.740002
| 44.950001
| 43.450001
| 43.470001
| 370,300
| 43.470001
|
ZYME
|
2020-09-24
| 43.529999
| 44.720001
| 42.630001
| 43.959999
| 329,300
| 43.959999
|
ZYME
|
2020-09-25
| 43.919998
| 45.32
| 43.75
| 45.169998
| 373,100
| 45.169998
|
ZYME
|
2020-09-28
| 45.169998
| 46.099998
| 44.139999
| 44.98
| 292,500
| 44.98
|
ZYME
|
2020-09-29
| 44.91
| 45.939999
| 44.533001
| 45.080002
| 255,600
| 45.080002
|
ZYME
|
2020-09-30
| 45.09
| 46.759998
| 44.700001
| 46.580002
| 440,100
| 46.580002
|
ZYME
|
2020-10-01
| 46.970001
| 47
| 44.169998
| 46.09
| 1,015,500
| 46.09
|
ZYME
|
2020-10-02
| 45.240002
| 45.849998
| 42.630001
| 43.34
| 313,100
| 43.34
|
ZYME
|
2020-10-05
| 43.599998
| 44.84
| 43.43
| 44.66
| 134,400
| 44.66
|
ZYME
|
2020-10-06
| 44.73
| 45.02
| 43.389999
| 43.57
| 130,700
| 43.57
|
ZYME
|
2020-10-07
| 43.990002
| 45.68
| 43.740002
| 45.060001
| 225,800
| 45.060001
|
ZYME
|
2020-10-08
| 45.27
| 45.970001
| 44.599998
| 45.610001
| 143,100
| 45.610001
|
ZYME
|
2020-10-09
| 45.529999
| 47.119999
| 45.330002
| 47.099998
| 422,100
| 47.099998
|
ZYME
|
2020-10-12
| 47.07
| 47.450001
| 45.93
| 46
| 143,500
| 46
|
ZYME
|
2020-10-13
| 46.279999
| 47.259998
| 46.200001
| 46.650002
| 172,100
| 46.650002
|
ZYME
|
2020-10-14
| 47.049999
| 47.049999
| 44.240002
| 44.360001
| 177,900
| 44.360001
|
ZYME
|
2020-10-15
| 43.669998
| 45.345001
| 43.299999
| 45.029999
| 234,700
| 45.029999
|
ZYME
|
2020-10-16
| 45.209999
| 46.330002
| 45.209999
| 45.959999
| 212,800
| 45.959999
|
ZYME
|
2020-10-19
| 46.32
| 46.84
| 45
| 45.349998
| 167,200
| 45.349998
|
ZYME
|
2020-10-20
| 45.18
| 45.509998
| 41.833
| 43.27
| 415,800
| 43.27
|
ZYME
|
2020-10-21
| 43.259998
| 44.009998
| 40.529999
| 40.66
| 480,600
| 40.66
|
ZYME
|
2020-10-22
| 40.419998
| 41.18
| 39.779999
| 40.099998
| 301,800
| 40.099998
|
ZYME
|
2020-10-23
| 40.43
| 41.869999
| 40.41
| 40.98
| 322,900
| 40.98
|
ZYME
|
2020-10-26
| 40.740002
| 41.849998
| 40.09
| 40.799999
| 189,800
| 40.799999
|
ZYME
|
2020-10-27
| 40.82
| 41.939999
| 40.52
| 41.32
| 300,000
| 41.32
|
ZYME
|
2020-10-28
| 40.639999
| 40.639999
| 39.619999
| 39.880001
| 318,400
| 39.880001
|
ZYME
|
2020-10-29
| 40.060001
| 40.544998
| 39.264999
| 39.98
| 150,400
| 39.98
|
ZYME
|
2020-10-30
| 39.799999
| 40.310001
| 38.299999
| 39.119999
| 250,700
| 39.119999
|
ZYME
|
2020-11-02
| 39.380001
| 40.130001
| 38.029999
| 39.650002
| 267,400
| 39.650002
|
ZYME
|
2020-11-03
| 40.200001
| 40.759998
| 39.759998
| 40.150002
| 240,800
| 40.150002
|
ZYME
|
2020-11-04
| 40.369999
| 42.82
| 40.049999
| 42.209999
| 306,300
| 42.209999
|
ZYME
|
2020-11-05
| 43
| 45.310001
| 42.634998
| 43.490002
| 560,600
| 43.490002
|
ZYME
|
2020-11-06
| 42.939999
| 43.299999
| 41.049999
| 41.549999
| 239,200
| 41.549999
|
ZYME
|
2020-11-09
| 42.450001
| 43.369999
| 41.57
| 41.91
| 189,200
| 41.91
|
ZYME
|
2020-11-10
| 42.34
| 42.34
| 40.084999
| 40.830002
| 260,500
| 40.830002
|
ZYME
|
2020-11-11
| 41.349998
| 41.740002
| 39.700001
| 40.880001
| 272,400
| 40.880001
|
ZYME
|
2020-11-12
| 40.880001
| 43.389999
| 40.650002
| 42.549999
| 274,500
| 42.549999
|
ZYME
|
2020-11-13
| 42.779999
| 43.32
| 41.349998
| 41.57
| 156,400
| 41.57
|
ZYME
|
2020-11-16
| 41.52
| 43.150002
| 40.779999
| 41.610001
| 340,300
| 41.610001
|
ZYME
|
2020-11-17
| 41.860001
| 43.700001
| 41.5
| 43.34
| 556,900
| 43.34
|
ZYME
|
2020-11-18
| 43.5
| 43.599998
| 41.73
| 42.18
| 506,900
| 42.18
|
ZYME
|
2020-11-19
| 41.98
| 42.16
| 39.84
| 41.5
| 864,500
| 41.5
|
ZYME
|
2020-11-20
| 41.439999
| 48.209999
| 41.439999
| 47.16
| 1,420,600
| 47.16
|
ZYME
|
2020-11-23
| 47.169998
| 48.43
| 45.299999
| 46.599998
| 640,100
| 46.599998
|
ZYME
|
2020-11-24
| 46.790001
| 48.765999
| 45.400002
| 47.759998
| 457,100
| 47.759998
|
ZYME
|
2020-11-25
| 48.09
| 48.990002
| 47.602001
| 48.549999
| 413,400
| 48.549999
|
ZYME
|
2020-11-27
| 48.549999
| 52.599998
| 48.209999
| 49.860001
| 307,800
| 49.860001
|
ZYME
|
2020-11-30
| 50.599998
| 53.169998
| 50.509998
| 52.650002
| 592,000
| 52.650002
|
ZYME
|
2020-12-01
| 53.360001
| 55.744999
| 52.66
| 54.66
| 516,200
| 54.66
|
ZYME
|
2020-12-02
| 54.189999
| 55.049999
| 53.648998
| 54.779999
| 587,700
| 54.779999
|
ZYME
|
2020-12-03
| 55.099998
| 55.169998
| 53.599998
| 54.400002
| 405,500
| 54.400002
|
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.