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
⌀ |
|---|---|---|---|---|---|---|---|
ZYXI
|
2005-11-17
| 0.554545
| 0.618182
| 0.554545
| 0.618182
| 220
| 0.33264
|
ZYXI
|
2005-11-18
| 0.618182
| 0.618182
| 0.618182
| 0.618182
| 1,100
| 0.33264
|
ZYXI
|
2005-11-21
| 0.618182
| 0.618182
| 0.618182
| 0.618182
| 0
| 0.33264
|
ZYXI
|
2005-11-22
| 0.554545
| 0.618182
| 0.554545
| 0.554545
| 3,960
| 0.298398
|
ZYXI
|
2005-11-23
| 0.554545
| 0.572727
| 0.554545
| 0.572727
| 2,750
| 0.308181
|
ZYXI
|
2005-11-25
| 0.572727
| 0.572727
| 0.572727
| 0.572727
| 0
| 0.308181
|
ZYXI
|
2005-11-28
| 0.572727
| 0.572727
| 0.572727
| 0.572727
| 0
| 0.308181
|
ZYXI
|
2005-11-29
| 0.572727
| 0.572727
| 0.5
| 0.554545
| 21,340
| 0.298398
|
ZYXI
|
2005-11-30
| 0.554545
| 0.554545
| 0.554545
| 0.554545
| 0
| 0.298398
|
ZYXI
|
2005-12-01
| 0.5
| 0.545455
| 0.454545
| 0.545455
| 22,660
| 0.293506
|
ZYXI
|
2005-12-02
| 0.5
| 0.518182
| 0.472727
| 0.472727
| 25,630
| 0.254372
|
ZYXI
|
2005-12-05
| 0.409091
| 0.472727
| 0.409091
| 0.472727
| 2,640
| 0.254372
|
ZYXI
|
2005-12-06
| 0.418182
| 0.545455
| 0.363636
| 0.409091
| 56,210
| 0.22013
|
ZYXI
|
2005-12-07
| 0.454545
| 0.5
| 0.454545
| 0.454545
| 66,990
| 0.244588
|
ZYXI
|
2005-12-08
| 0.472727
| 0.5
| 0.472727
| 0.481818
| 43,120
| 0.259264
|
ZYXI
|
2005-12-09
| 0.481818
| 0.481818
| 0.481818
| 0.481818
| 0
| 0.259264
|
ZYXI
|
2005-12-12
| 0.381818
| 0.545455
| 0.381818
| 0.545455
| 440
| 0.293506
|
ZYXI
|
2005-12-13
| 0.381818
| 0.5
| 0.381818
| 0.5
| 550
| 0.269047
|
ZYXI
|
2005-12-14
| 0.390909
| 0.390909
| 0.390909
| 0.390909
| 3,960
| 0.210346
|
ZYXI
|
2005-12-15
| 0.409091
| 0.418182
| 0.409091
| 0.418182
| 6,600
| 0.225021
|
ZYXI
|
2005-12-16
| 0.418182
| 0.5
| 0.418182
| 0.418182
| 10,450
| 0.225021
|
ZYXI
|
2005-12-19
| 0.418182
| 0.436364
| 0.418182
| 0.418182
| 13,750
| 0.225021
|
ZYXI
|
2005-12-20
| 0.418182
| 0.418182
| 0.418182
| 0.418182
| 2,200
| 0.225021
|
ZYXI
|
2005-12-21
| 0.545455
| 0.545455
| 0.418182
| 0.427273
| 4,400
| 0.229913
|
ZYXI
|
2005-12-22
| 0.454545
| 0.454545
| 0.454545
| 0.454545
| 5,500
| 0.244588
|
ZYXI
|
2005-12-23
| 0.454545
| 0.454545
| 0.427273
| 0.454545
| 8,140
| 0.244588
|
ZYXI
|
2005-12-27
| 0.436364
| 0.436364
| 0.427273
| 0.427273
| 7,260
| 0.229913
|
ZYXI
|
2005-12-28
| 0.427273
| 0.454545
| 0.427273
| 0.427273
| 4,070
| 0.229913
|
ZYXI
|
2005-12-29
| 0.427273
| 0.454545
| 0.427273
| 0.427273
| 11,770
| 0.229913
|
ZYXI
|
2005-12-30
| 0.427273
| 0.454545
| 0.427273
| 0.427273
| 11,550
| 0.229913
|
ZYXI
|
2006-01-03
| 0.436364
| 0.436364
| 0.363636
| 0.363636
| 80,080
| 0.195671
|
ZYXI
|
2006-01-04
| 0.363636
| 0.409091
| 0.363636
| 0.409091
| 15,620
| 0.22013
|
ZYXI
|
2006-01-05
| 0.354545
| 0.354545
| 0.354545
| 0.354545
| 1,100
| 0.190779
|
ZYXI
|
2006-01-06
| 0.354545
| 0.354545
| 0.354545
| 0.354545
| 550
| 0.190779
|
ZYXI
|
2006-01-09
| 0.354545
| 0.409091
| 0.354545
| 0.363636
| 2,750
| 0.195671
|
ZYXI
|
2006-01-10
| 0.354545
| 0.363636
| 0.354545
| 0.363636
| 11,550
| 0.195671
|
ZYXI
|
2006-01-11
| 0.354545
| 0.354545
| 0.354545
| 0.354545
| 1,100
| 0.190779
|
ZYXI
|
2006-01-12
| 0.354545
| 0.409091
| 0.318182
| 0.363636
| 18,590
| 0.195671
|
ZYXI
|
2006-01-13
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 1,100
| 0.195671
|
ZYXI
|
2006-01-17
| 0.409091
| 0.409091
| 0.327273
| 0.381818
| 16,060
| 0.205454
|
ZYXI
|
2006-01-18
| 0.409091
| 0.409091
| 0.345455
| 0.381818
| 21,120
| 0.205454
|
ZYXI
|
2006-01-19
| 0.381818
| 0.381818
| 0.381818
| 0.381818
| 550
| 0.205454
|
ZYXI
|
2006-01-20
| 0.381818
| 0.409091
| 0.381818
| 0.409091
| 7,040
| 0.22013
|
ZYXI
|
2006-01-23
| 0.390909
| 0.390909
| 0.381818
| 0.381818
| 9,460
| 0.205454
|
ZYXI
|
2006-01-24
| 0.409091
| 0.409091
| 0.390909
| 0.409091
| 21,670
| 0.22013
|
ZYXI
|
2006-01-25
| 0.381818
| 0.454545
| 0.381818
| 0.418182
| 18,040
| 0.225021
|
ZYXI
|
2006-01-26
| 0.390909
| 0.418182
| 0.390909
| 0.390909
| 2,970
| 0.210346
|
ZYXI
|
2006-01-27
| 0.418182
| 0.454545
| 0.381818
| 0.381818
| 17,820
| 0.205454
|
ZYXI
|
2006-01-30
| 0.418182
| 0.418182
| 0.363636
| 0.363636
| 21,010
| 0.195671
|
ZYXI
|
2006-01-31
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 0
| 0.195671
|
ZYXI
|
2006-02-01
| 0.381818
| 0.381818
| 0.381818
| 0.381818
| 550
| 0.205454
|
ZYXI
|
2006-02-02
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 5,500
| 0.195671
|
ZYXI
|
2006-02-03
| 0.381818
| 0.445455
| 0.363636
| 0.363636
| 17,600
| 0.195671
|
ZYXI
|
2006-02-06
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 2,420
| 0.195671
|
ZYXI
|
2006-02-07
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 3,300
| 0.195671
|
ZYXI
|
2006-02-08
| 0.381818
| 0.4
| 0.363636
| 0.4
| 24,310
| 0.215238
|
ZYXI
|
2006-02-09
| 0.445455
| 0.445455
| 0.363636
| 0.363636
| 6,600
| 0.195671
|
ZYXI
|
2006-02-10
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 0
| 0.195671
|
ZYXI
|
2006-02-13
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 2,970
| 0.195671
|
ZYXI
|
2006-02-14
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 3,300
| 0.195671
|
ZYXI
|
2006-02-15
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 2,200
| 0.195671
|
ZYXI
|
2006-02-16
| 0.318182
| 0.318182
| 0.318182
| 0.318182
| 1,100
| 0.171212
|
ZYXI
|
2006-02-17
| 0.318182
| 0.327273
| 0.318182
| 0.327273
| 18,700
| 0.176104
|
ZYXI
|
2006-02-21
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 2,860
| 0.195671
|
ZYXI
|
2006-02-22
| 0.363636
| 0.363636
| 0.309091
| 0.309091
| 5,060
| 0.16632
|
ZYXI
|
2006-02-23
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 5,500
| 0.195671
|
ZYXI
|
2006-02-24
| 0.345455
| 0.345455
| 0.345455
| 0.345455
| 2,200
| 0.185887
|
ZYXI
|
2006-02-27
| 0.409091
| 0.463636
| 0.409091
| 0.409091
| 10,010
| 0.22013
|
ZYXI
|
2006-02-28
| 0.454545
| 0.463636
| 0.381818
| 0.381818
| 20,680
| 0.205454
|
ZYXI
|
2006-03-01
| 0.336364
| 0.336364
| 0.336364
| 0.336364
| 11,000
| 0.180996
|
ZYXI
|
2006-03-02
| 0.336364
| 0.336364
| 0.336364
| 0.336364
| 0
| 0.180996
|
ZYXI
|
2006-03-03
| 0.336364
| 0.336364
| 0.336364
| 0.336364
| 0
| 0.180996
|
ZYXI
|
2006-03-06
| 0.336364
| 0.336364
| 0.336364
| 0.336364
| 0
| 0.180996
|
ZYXI
|
2006-03-07
| 0.363636
| 0.463636
| 0.363636
| 0.463636
| 8,580
| 0.24948
|
ZYXI
|
2006-03-08
| 0.463636
| 0.463636
| 0.463636
| 0.463636
| 2,750
| 0.24948
|
ZYXI
|
2006-03-09
| 0.363636
| 0.5
| 0.363636
| 0.5
| 11,330
| 0.269047
|
ZYXI
|
2006-03-10
| 0.5
| 0.5
| 0.5
| 0.5
| 2,420
| 0.269047
|
ZYXI
|
2006-03-13
| 0.5
| 0.5
| 0.5
| 0.5
| 0
| 0.269047
|
ZYXI
|
2006-03-14
| 0.5
| 0.5
| 0.5
| 0.5
| 0
| 0.269047
|
ZYXI
|
2006-03-15
| 0.5
| 0.5
| 0.5
| 0.5
| 2,200
| 0.269047
|
ZYXI
|
2006-03-16
| 0.5
| 0.5
| 0.5
| 0.5
| 4,180
| 0.269047
|
ZYXI
|
2006-03-17
| 0.5
| 0.5
| 0.5
| 0.5
| 0
| 0.269047
|
ZYXI
|
2006-03-20
| 0.363636
| 0.5
| 0.363636
| 0.5
| 5,610
| 0.269047
|
ZYXI
|
2006-03-21
| 0.363636
| 0.5
| 0.363636
| 0.5
| 770
| 0.269047
|
ZYXI
|
2006-03-22
| 0.5
| 0.5
| 0.363636
| 0.363636
| 11,220
| 0.195671
|
ZYXI
|
2006-03-23
| 0.363636
| 0.436364
| 0.363636
| 0.436364
| 1,760
| 0.234805
|
ZYXI
|
2006-03-24
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 3,080
| 0.195671
|
ZYXI
|
2006-03-27
| 0.354545
| 0.354545
| 0.281818
| 0.3
| 9,460
| 0.161428
|
ZYXI
|
2006-03-28
| 0.354545
| 0.354545
| 0.318182
| 0.354545
| 18,590
| 0.190779
|
ZYXI
|
2006-03-29
| 0.354545
| 0.354545
| 0.3
| 0.3
| 33,000
| 0.161428
|
ZYXI
|
2006-03-30
| 0.409091
| 0.409091
| 0.354545
| 0.354545
| 1,760
| 0.190779
|
ZYXI
|
2006-03-31
| 0.354545
| 0.354545
| 0.354545
| 0.354545
| 0
| 0.190779
|
ZYXI
|
2006-04-03
| 0.354545
| 0.363636
| 0.354545
| 0.354545
| 9,900
| 0.190779
|
ZYXI
|
2006-04-04
| 0.354545
| 0.354545
| 0.354545
| 0.354545
| 550
| 0.190779
|
ZYXI
|
2006-04-05
| 0.354545
| 0.436364
| 0.354545
| 0.436364
| 4,730
| 0.234805
|
ZYXI
|
2006-04-06
| 0.354545
| 0.354545
| 0.354545
| 0.354545
| 3,960
| 0.190779
|
ZYXI
|
2006-04-07
| 0.354545
| 0.354545
| 0.354545
| 0.354545
| 0
| 0.190779
|
ZYXI
|
2006-04-10
| 0.436364
| 0.436364
| 0.354545
| 0.354545
| 15,070
| 0.190779
|
ZYXI
|
2006-04-11
| 0.354545
| 0.363636
| 0.354545
| 0.354545
| 3,190
| 0.190779
|
ZYXI
|
2006-04-12
| 0.363636
| 0.363636
| 0.354545
| 0.354545
| 2,200
| 0.190779
|
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.