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
|
2021-04-30
| 33.130001
| 33.689999
| 32.18
| 32.52
| 578,900
| 32.52
|
ZYME
|
2021-05-03
| 32.830002
| 33.290001
| 31.299999
| 31.66
| 387,900
| 31.66
|
ZYME
|
2021-05-04
| 31.24
| 31.34
| 29.16
| 29.450001
| 311,200
| 29.450001
|
ZYME
|
2021-05-05
| 29.35
| 30.43
| 29.25
| 29.799999
| 809,500
| 29.799999
|
ZYME
|
2021-05-06
| 29.6
| 30.379999
| 28.5
| 29.49
| 880,200
| 29.49
|
ZYME
|
2021-05-07
| 29.879999
| 30.809999
| 29.76
| 30.299999
| 396,400
| 30.299999
|
ZYME
|
2021-05-10
| 29.860001
| 30.23
| 28.09
| 28.49
| 436,100
| 28.49
|
ZYME
|
2021-05-11
| 27.5
| 29.200001
| 27.030001
| 28.370001
| 436,800
| 28.370001
|
ZYME
|
2021-05-12
| 28.08
| 28.483
| 27.17
| 27.58
| 272,200
| 27.58
|
ZYME
|
2021-05-13
| 27.9
| 28.52
| 26.530001
| 26.620001
| 349,300
| 26.620001
|
ZYME
|
2021-05-14
| 26.83
| 29.059999
| 26.709999
| 28.59
| 359,500
| 28.59
|
ZYME
|
2021-05-17
| 28.66
| 30.219999
| 28.65
| 29.73
| 439,900
| 29.73
|
ZYME
|
2021-05-18
| 29.83
| 30.66
| 29.690001
| 30.110001
| 395,200
| 30.110001
|
ZYME
|
2021-05-19
| 29.68
| 30.08
| 28.84
| 28.92
| 165,400
| 28.92
|
ZYME
|
2021-05-20
| 29.110001
| 30.26
| 29.01
| 29.620001
| 166,000
| 29.620001
|
ZYME
|
2021-05-21
| 29.93
| 29.965
| 28.59
| 28.59
| 413,800
| 28.59
|
ZYME
|
2021-05-24
| 29.07
| 29.18
| 28.209999
| 28.84
| 259,000
| 28.84
|
ZYME
|
2021-05-25
| 29.18
| 29.73
| 28.59
| 28.76
| 167,900
| 28.76
|
ZYME
|
2021-05-26
| 28.709999
| 29.41
| 28.620001
| 29.299999
| 198,900
| 29.299999
|
ZYME
|
2021-05-27
| 29.549999
| 30.32
| 29.309999
| 29.85
| 500,700
| 29.85
|
ZYME
|
2021-05-28
| 30.1
| 31.940001
| 30
| 31.200001
| 358,100
| 31.200001
|
ZYME
|
2021-06-01
| 31.65
| 32.32
| 31.084
| 32.040001
| 293,000
| 32.040001
|
ZYME
|
2021-06-02
| 32.099998
| 32.099998
| 31.16
| 31.48
| 206,400
| 31.48
|
ZYME
|
2021-06-03
| 31.24
| 31.549999
| 30.370001
| 31.299999
| 248,200
| 31.299999
|
ZYME
|
2021-06-04
| 31.639999
| 32.400002
| 31.1
| 31.719999
| 523,500
| 31.719999
|
ZYME
|
2021-06-07
| 31.85
| 34.57
| 31.85
| 34.48
| 406,900
| 34.48
|
ZYME
|
2021-06-08
| 34.779999
| 35.560001
| 33.380001
| 35.509998
| 405,300
| 35.509998
|
ZYME
|
2021-06-09
| 35.869999
| 37.189999
| 35.82
| 37.139999
| 475,400
| 37.139999
|
ZYME
|
2021-06-10
| 37.07
| 37.77
| 36.580002
| 37.580002
| 507,700
| 37.580002
|
ZYME
|
2021-06-11
| 37.330002
| 37.869999
| 35.580002
| 37.73
| 534,400
| 37.73
|
ZYME
|
2021-06-14
| 37.439999
| 38.130001
| 36.759998
| 37.950001
| 375,300
| 37.950001
|
ZYME
|
2021-06-15
| 37.939999
| 38.34
| 36.575001
| 38.23
| 408,100
| 38.23
|
ZYME
|
2021-06-16
| 38.389999
| 38.880001
| 37.450001
| 37.779999
| 471,900
| 37.779999
|
ZYME
|
2021-06-17
| 37.540001
| 38.610001
| 37.349998
| 38.18
| 401,000
| 38.18
|
ZYME
|
2021-06-18
| 37.82
| 38.200001
| 35.950001
| 36.25
| 1,410,800
| 36.25
|
ZYME
|
2021-06-21
| 36.799999
| 37.290001
| 35.779999
| 36.779999
| 433,300
| 36.779999
|
ZYME
|
2021-06-22
| 36.540001
| 36.810001
| 35.099998
| 36.240002
| 288,100
| 36.240002
|
ZYME
|
2021-06-23
| 36.369999
| 36.98
| 36.07
| 36.360001
| 167,900
| 36.360001
|
ZYME
|
2021-06-24
| 36.470001
| 37.630001
| 36.470001
| 36.700001
| 146,700
| 36.700001
|
ZYME
|
2021-06-25
| 36.66
| 37.110001
| 35.880001
| 36.959999
| 324,200
| 36.959999
|
ZYME
|
2021-06-28
| 36.990002
| 37.599998
| 36.110001
| 36.369999
| 160,000
| 36.369999
|
ZYME
|
2021-06-29
| 36.220001
| 36.599998
| 35.57
| 35.889999
| 167,700
| 35.889999
|
ZYME
|
2021-06-30
| 35.860001
| 35.950001
| 34.290001
| 34.689999
| 709,200
| 34.689999
|
ZYME
|
2021-07-01
| 34.73
| 39.41
| 34.494999
| 37.279999
| 2,764,600
| 37.279999
|
ZYME
|
2021-07-02
| 38.044998
| 38.044998
| 36.34
| 36.48
| 278,500
| 36.48
|
ZYME
|
2021-07-06
| 36.259998
| 37.150002
| 35.700001
| 36.23
| 318,700
| 36.23
|
ZYME
|
2021-07-07
| 36.509998
| 36.669998
| 35.189999
| 35.919998
| 352,800
| 35.919998
|
ZYME
|
2021-07-08
| 35.009998
| 36.5
| 34.610001
| 35.990002
| 277,800
| 35.990002
|
ZYME
|
2021-07-09
| 36
| 37.09
| 35.439999
| 36.849998
| 290,700
| 36.849998
|
ZYME
|
2021-07-12
| 36.950001
| 36.950001
| 35.349998
| 35.810001
| 155,600
| 35.810001
|
ZYME
|
2021-07-13
| 35.549999
| 35.775002
| 34.27
| 34.720001
| 254,200
| 34.720001
|
ZYME
|
2021-07-14
| 35
| 35.189999
| 33.553001
| 34.779999
| 344,000
| 34.779999
|
ZYME
|
2021-07-15
| 34.93
| 36
| 34.5
| 35.599998
| 344,500
| 35.599998
|
ZYME
|
2021-07-16
| 35.599998
| 36.82
| 35.23
| 35.73
| 530,700
| 35.73
|
ZYME
|
2021-07-19
| 34.889999
| 36.5
| 34.34
| 36.09
| 407,500
| 36.09
|
ZYME
|
2021-07-20
| 35.990002
| 37.389
| 35.990002
| 36.779999
| 307,400
| 36.779999
|
ZYME
|
2021-07-21
| 36.669998
| 38.630001
| 36.099998
| 36.959999
| 345,200
| 36.959999
|
ZYME
|
2021-07-22
| 37.330002
| 37.439999
| 36.029999
| 36.119999
| 313,700
| 36.119999
|
ZYME
|
2021-07-23
| 36.040001
| 36.389999
| 35.209999
| 35.439999
| 214,800
| 35.439999
|
ZYME
|
2021-07-26
| 35.200001
| 35.200001
| 33.32
| 33.450001
| 446,600
| 33.450001
|
ZYME
|
2021-07-27
| 33.459999
| 34.299999
| 31.950001
| 34.07
| 645,300
| 34.07
|
ZYME
|
2021-07-28
| 34.299999
| 34.869999
| 33.450001
| 33.93
| 523,900
| 33.93
|
ZYME
|
2021-07-29
| 33.849998
| 34.939999
| 32.549999
| 32.700001
| 381,000
| 32.700001
|
ZYME
|
2021-07-30
| 32.830002
| 33
| 31.84
| 32.09
| 411,300
| 32.09
|
ZYME
|
2021-08-02
| 32.07
| 32.950001
| 31.92
| 32.040001
| 536,700
| 32.040001
|
ZYME
|
2021-08-03
| 32.32
| 32.424999
| 30.76
| 31.950001
| 447,500
| 31.950001
|
ZYME
|
2021-08-04
| 31.9
| 32.790001
| 31.9
| 32.610001
| 446,300
| 32.610001
|
ZYME
|
2021-08-05
| 31.799999
| 35.900002
| 31.799999
| 35.110001
| 569,700
| 35.110001
|
ZYME
|
2021-08-06
| 34.66
| 35.380001
| 34.34
| 35.310001
| 241,600
| 35.310001
|
ZYME
|
2021-08-09
| 35.5
| 35.68
| 33.939999
| 33.939999
| 257,400
| 33.939999
|
ZYME
|
2021-08-10
| 33.73
| 33.799999
| 32.060001
| 33.049999
| 334,900
| 33.049999
|
ZYME
|
2021-08-11
| 32.900002
| 33.056
| 31.85
| 32.330002
| 184,000
| 32.330002
|
ZYME
|
2021-08-12
| 32.27
| 32.27
| 30.610001
| 31.09
| 413,500
| 31.09
|
ZYME
|
2021-08-13
| 31.02
| 31.809999
| 30.719999
| 31.67
| 157,200
| 31.67
|
ZYME
|
2021-08-16
| 31.58
| 32.169998
| 30.91
| 32
| 247,500
| 32
|
ZYME
|
2021-08-17
| 31.51
| 32.98
| 31.01
| 32.669998
| 373,700
| 32.669998
|
ZYME
|
2021-08-18
| 32.529999
| 33.009998
| 31.950001
| 31.969999
| 195,900
| 31.969999
|
ZYME
|
2021-08-19
| 31.5
| 32.566002
| 30.5
| 30.6
| 157,800
| 30.6
|
ZYME
|
2021-08-20
| 30.65
| 31.809999
| 30.51
| 31.42
| 224,800
| 31.42
|
ZYME
|
2021-08-23
| 32.029999
| 33.189999
| 31.665001
| 32.889999
| 423,400
| 32.889999
|
ZYME
|
2021-08-24
| 32.91
| 33.099998
| 32.049999
| 32.990002
| 261,600
| 32.990002
|
ZYME
|
2021-08-25
| 32.41
| 33.154999
| 31.32
| 32.59
| 324,400
| 32.59
|
ZYME
|
2021-08-26
| 32.57
| 33.235001
| 31.809999
| 31.98
| 328,100
| 31.98
|
ZYME
|
2021-08-27
| 32.080002
| 33.5
| 31.959999
| 32.880001
| 154,800
| 32.880001
|
ZYME
|
2021-08-30
| 32.860001
| 33.720001
| 32.384998
| 32.549999
| 247,600
| 32.549999
|
ZYME
|
2021-08-31
| 32.5
| 33.060001
| 32.139999
| 32.990002
| 461,800
| 32.990002
|
ZYME
|
2021-09-01
| 33.43
| 33.830002
| 32.669998
| 33.040001
| 169,600
| 33.040001
|
ZYME
|
2021-09-02
| 33.34
| 33.98
| 33.080002
| 33.740002
| 174,800
| 33.740002
|
ZYME
|
2021-09-03
| 34.040001
| 34.040001
| 32.400002
| 32.470001
| 183,300
| 32.470001
|
ZYME
|
2021-09-07
| 32.349998
| 32.810001
| 31.440001
| 32.040001
| 291,800
| 32.040001
|
ZYME
|
2021-09-08
| 31.82
| 32.66
| 31.51
| 31.99
| 184,300
| 31.99
|
ZYME
|
2021-09-09
| 31.77
| 33.41
| 31.77
| 32.119999
| 388,900
| 32.119999
|
ZYME
|
2021-09-10
| 32.5
| 32.639999
| 31.254999
| 32.400002
| 480,300
| 32.400002
|
ZYME
|
2021-09-13
| 33.5
| 34.290001
| 32.93
| 33.400002
| 2,249,700
| 33.400002
|
ZYME
|
2021-09-14
| 33.52
| 34.445999
| 32.93
| 32.939999
| 463,100
| 32.939999
|
ZYME
|
2021-09-15
| 33.029999
| 34.459999
| 32.880001
| 33.029999
| 441,400
| 33.029999
|
ZYME
|
2021-09-16
| 36.5
| 37
| 34.060001
| 36.099998
| 1,958,600
| 36.099998
|
ZYME
|
2021-09-17
| 36.66
| 37.189999
| 35.09
| 35.650002
| 800,900
| 35.650002
|
ZYME
|
2021-09-20
| 34.66
| 35.18
| 33.009998
| 33.07
| 375,500
| 33.07
|
ZYME
|
2021-09-21
| 33.380001
| 33.84
| 30.83
| 30.85
| 341,000
| 30.85
|
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.