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
|
2006-09-06
| 0.245455
| 0.318182
| 0.245455
| 0.318182
| 660
| 0.171212
|
ZYXI
|
2006-09-07
| 0.318182
| 0.318182
| 0.318182
| 0.318182
| 0
| 0.171212
|
ZYXI
|
2006-09-08
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 220
| 0.195671
|
ZYXI
|
2006-09-11
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 0
| 0.195671
|
ZYXI
|
2006-09-12
| 0.245455
| 0.245455
| 0.245455
| 0.245455
| 220
| 0.132078
|
ZYXI
|
2006-09-13
| 0.245455
| 0.245455
| 0.245455
| 0.245455
| 0
| 0.132078
|
ZYXI
|
2006-09-14
| 0.245455
| 0.245455
| 0.245455
| 0.245455
| 0
| 0.132078
|
ZYXI
|
2006-09-15
| 0.263636
| 0.263636
| 0.263636
| 0.263636
| 1,100
| 0.141861
|
ZYXI
|
2006-09-18
| 0.263636
| 0.263636
| 0.263636
| 0.263636
| 0
| 0.141861
|
ZYXI
|
2006-09-19
| 0.263636
| 0.263636
| 0.263636
| 0.263636
| 0
| 0.141861
|
ZYXI
|
2006-09-20
| 0.263636
| 0.263636
| 0.263636
| 0.263636
| 1,540
| 0.141861
|
ZYXI
|
2006-09-21
| 0.263636
| 0.263636
| 0.254545
| 0.254545
| 220
| 0.136969
|
ZYXI
|
2006-09-22
| 0.254545
| 0.318182
| 0.245455
| 0.318182
| 440
| 0.171212
|
ZYXI
|
2006-09-25
| 0.254545
| 0.254545
| 0.254545
| 0.254545
| 1,320
| 0.136969
|
ZYXI
|
2006-09-26
| 0.254545
| 0.254545
| 0.254545
| 0.254545
| 0
| 0.136969
|
ZYXI
|
2006-09-27
| 0.254545
| 0.254545
| 0.254545
| 0.254545
| 0
| 0.136969
|
ZYXI
|
2006-09-28
| 0.254545
| 0.263636
| 0.227273
| 0.227273
| 22,550
| 0.122294
|
ZYXI
|
2006-09-29
| 0.227273
| 0.227273
| 0.227273
| 0.227273
| 1,100
| 0.122294
|
ZYXI
|
2006-10-02
| 0.3
| 0.3
| 0.3
| 0.3
| 330
| 0.161428
|
ZYXI
|
2006-10-03
| 0.3
| 0.3
| 0.3
| 0.3
| 0
| 0.161428
|
ZYXI
|
2006-10-04
| 0.3
| 0.3
| 0.3
| 0.3
| 0
| 0.161428
|
ZYXI
|
2006-10-05
| 0.3
| 0.3
| 0.3
| 0.3
| 0
| 0.161428
|
ZYXI
|
2006-10-06
| 0.190909
| 0.3
| 0.190909
| 0.3
| 1,870
| 0.161428
|
ZYXI
|
2006-10-09
| 0.236364
| 0.3
| 0.236364
| 0.3
| 1,210
| 0.161428
|
ZYXI
|
2006-10-10
| 0.236364
| 0.3
| 0.236364
| 0.3
| 330
| 0.161428
|
ZYXI
|
2006-10-11
| 0.227273
| 0.3
| 0.227273
| 0.3
| 2,420
| 0.161428
|
ZYXI
|
2006-10-12
| 0.227273
| 0.3
| 0.227273
| 0.3
| 770
| 0.161428
|
ZYXI
|
2006-10-13
| 0.3
| 0.3
| 0.3
| 0.3
| 0
| 0.161428
|
ZYXI
|
2006-10-16
| 0.3
| 0.3
| 0.3
| 0.3
| 0
| 0.161428
|
ZYXI
|
2006-10-17
| 0.3
| 0.3
| 0.3
| 0.3
| 0
| 0.161428
|
ZYXI
|
2006-10-18
| 0.3
| 0.3
| 0.272727
| 0.3
| 5,060
| 0.161428
|
ZYXI
|
2006-10-19
| 0.3
| 0.363636
| 0.272727
| 0.363636
| 36,190
| 0.195671
|
ZYXI
|
2006-10-20
| 0.354545
| 0.354545
| 0.318182
| 0.318182
| 3,850
| 0.171212
|
ZYXI
|
2006-10-23
| 0.363636
| 0.363636
| 0.318182
| 0.318182
| 660
| 0.171212
|
ZYXI
|
2006-10-24
| 0.318182
| 0.318182
| 0.318182
| 0.318182
| 220
| 0.171212
|
ZYXI
|
2006-10-25
| 0.318182
| 0.318182
| 0.318182
| 0.318182
| 7,040
| 0.171212
|
ZYXI
|
2006-10-26
| 0.363636
| 0.363636
| 0.318182
| 0.318182
| 880
| 0.171212
|
ZYXI
|
2006-10-27
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 29,150
| 0.195671
|
ZYXI
|
2006-10-30
| 0.409091
| 0.409091
| 0.409091
| 0.409091
| 330
| 0.22013
|
ZYXI
|
2006-10-31
| 0.409091
| 0.409091
| 0.409091
| 0.409091
| 2,200
| 0.22013
|
ZYXI
|
2006-11-01
| 0.409091
| 0.409091
| 0.409091
| 0.409091
| 0
| 0.22013
|
ZYXI
|
2006-11-02
| 0.281818
| 0.409091
| 0.281818
| 0.409091
| 660
| 0.22013
|
ZYXI
|
2006-11-03
| 0.409091
| 0.409091
| 0.409091
| 0.409091
| 0
| 0.22013
|
ZYXI
|
2006-11-06
| 0.409091
| 0.409091
| 0.290909
| 0.290909
| 24,200
| 0.156537
|
ZYXI
|
2006-11-07
| 0.290909
| 0.290909
| 0.272727
| 0.272727
| 16,500
| 0.146753
|
ZYXI
|
2006-11-08
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 0
| 0.146753
|
ZYXI
|
2006-11-09
| 0.345455
| 0.345455
| 0.345455
| 0.345455
| 110
| 0.185887
|
ZYXI
|
2006-11-10
| 0.345455
| 0.345455
| 0.345455
| 0.345455
| 0
| 0.185887
|
ZYXI
|
2006-11-13
| 0.345455
| 0.345455
| 0.345455
| 0.345455
| 0
| 0.185887
|
ZYXI
|
2006-11-14
| 0.345455
| 0.345455
| 0.345455
| 0.345455
| 0
| 0.185887
|
ZYXI
|
2006-11-15
| 0.272727
| 0.345455
| 0.272727
| 0.272727
| 76,450
| 0.146753
|
ZYXI
|
2006-11-16
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 220
| 0.146753
|
ZYXI
|
2006-11-17
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 3,300
| 0.146753
|
ZYXI
|
2006-11-20
| 0.272727
| 0.345455
| 0.272727
| 0.345455
| 1,210
| 0.185887
|
ZYXI
|
2006-11-21
| 0.345455
| 0.345455
| 0.272727
| 0.272727
| 21,890
| 0.146753
|
ZYXI
|
2006-11-22
| 0.363636
| 0.363636
| 0.272727
| 0.345455
| 2,090
| 0.185887
|
ZYXI
|
2006-11-24
| 0.345455
| 0.345455
| 0.345455
| 0.345455
| 0
| 0.185887
|
ZYXI
|
2006-11-27
| 0.272727
| 0.281818
| 0.272727
| 0.281818
| 2,090
| 0.151645
|
ZYXI
|
2006-11-28
| 0.336364
| 0.336364
| 0.336364
| 0.336364
| 110
| 0.180996
|
ZYXI
|
2006-11-29
| 0.290909
| 0.290909
| 0.272727
| 0.272727
| 6,820
| 0.146753
|
ZYXI
|
2006-11-30
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 0
| 0.146753
|
ZYXI
|
2006-12-01
| 0.272727
| 0.281818
| 0.272727
| 0.272727
| 17,050
| 0.146753
|
ZYXI
|
2006-12-04
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 11,000
| 0.146753
|
ZYXI
|
2006-12-05
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 0
| 0.146753
|
ZYXI
|
2006-12-06
| 0.272727
| 0.290909
| 0.272727
| 0.290909
| 2,090
| 0.156537
|
ZYXI
|
2006-12-07
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 220
| 0.146753
|
ZYXI
|
2006-12-08
| 0.318182
| 0.318182
| 0.272727
| 0.272727
| 1,760
| 0.146753
|
ZYXI
|
2006-12-11
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 0
| 0.146753
|
ZYXI
|
2006-12-12
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 110
| 0.146753
|
ZYXI
|
2006-12-13
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 220
| 0.146753
|
ZYXI
|
2006-12-14
| 0.272727
| 0.272727
| 0.272727
| 0.272727
| 0
| 0.146753
|
ZYXI
|
2006-12-15
| 0.290909
| 0.290909
| 0.227273
| 0.227273
| 14,850
| 0.122294
|
ZYXI
|
2006-12-18
| 0.227273
| 0.290909
| 0.227273
| 0.290909
| 1,320
| 0.156537
|
ZYXI
|
2006-12-19
| 0.290909
| 0.290909
| 0.290909
| 0.290909
| 0
| 0.156537
|
ZYXI
|
2006-12-20
| 0.290909
| 0.290909
| 0.290909
| 0.290909
| 0
| 0.156537
|
ZYXI
|
2006-12-21
| 0.281818
| 0.281818
| 0.281818
| 0.281818
| 330
| 0.151645
|
ZYXI
|
2006-12-22
| 0.227273
| 0.227273
| 0.227273
| 0.227273
| 12,100
| 0.122294
|
ZYXI
|
2006-12-26
| 0.272727
| 0.272727
| 0.236364
| 0.236364
| 9,350
| 0.127186
|
ZYXI
|
2006-12-27
| 0.236364
| 0.236364
| 0.236364
| 0.236364
| 6,490
| 0.127186
|
ZYXI
|
2006-12-28
| 0.236364
| 0.290909
| 0.236364
| 0.236364
| 5,170
| 0.127186
|
ZYXI
|
2006-12-29
| 0.236364
| 0.236364
| 0.236364
| 0.236364
| 4,180
| 0.127186
|
ZYXI
|
2007-01-03
| 0.236364
| 0.236364
| 0.236364
| 0.236364
| 0
| 0.127186
|
ZYXI
|
2007-01-04
| 0.236364
| 0.236364
| 0.236364
| 0.236364
| 1,100
| 0.127186
|
ZYXI
|
2007-01-05
| 0.227273
| 0.290909
| 0.227273
| 0.290909
| 660
| 0.156537
|
ZYXI
|
2007-01-08
| 0.290909
| 0.290909
| 0.290909
| 0.290909
| 0
| 0.156537
|
ZYXI
|
2007-01-09
| 0.290909
| 0.290909
| 0.290909
| 0.290909
| 0
| 0.156537
|
ZYXI
|
2007-01-10
| 0.227273
| 0.227273
| 0.227273
| 0.227273
| 20,130
| 0.122294
|
ZYXI
|
2007-01-11
| 0.227273
| 0.236364
| 0.227273
| 0.236364
| 8,800
| 0.127186
|
ZYXI
|
2007-01-12
| 0.209091
| 0.272727
| 0.209091
| 0.272727
| 330
| 0.146753
|
ZYXI
|
2007-01-16
| 0.272727
| 0.272727
| 0.218182
| 0.263636
| 6,710
| 0.141861
|
ZYXI
|
2007-01-17
| 0.254545
| 0.254545
| 0.254545
| 0.254545
| 9,020
| 0.136969
|
ZYXI
|
2007-01-18
| 0.254545
| 0.254545
| 0.254545
| 0.254545
| 11,000
| 0.136969
|
ZYXI
|
2007-01-19
| 0.272727
| 0.272727
| 0.2
| 0.227273
| 34,650
| 0.122294
|
ZYXI
|
2007-01-22
| 0.227273
| 0.227273
| 0.2
| 0.209091
| 29,700
| 0.112511
|
ZYXI
|
2007-01-23
| 0.209091
| 0.209091
| 0.209091
| 0.209091
| 0
| 0.112511
|
ZYXI
|
2007-01-24
| 0.209091
| 0.209091
| 0.209091
| 0.209091
| 0
| 0.112511
|
ZYXI
|
2007-01-25
| 0.227273
| 0.227273
| 0.227273
| 0.227273
| 5,500
| 0.122294
|
ZYXI
|
2007-01-26
| 0.227273
| 0.227273
| 0.227273
| 0.227273
| 0
| 0.122294
|
ZYXI
|
2007-01-29
| 0.227273
| 0.236364
| 0.227273
| 0.227273
| 5,170
| 0.122294
|
ZYXI
|
2007-01-30
| 0.227273
| 0.227273
| 0.181818
| 0.181818
| 13,310
| 0.097835
|
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.