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
|
2007-01-31
| 0.181818
| 0.181818
| 0.181818
| 0.181818
| 0
| 0.097835
|
ZYXI
|
2007-02-01
| 0.254545
| 0.272727
| 0.2
| 0.254545
| 23,100
| 0.136969
|
ZYXI
|
2007-02-02
| 0.209091
| 0.254545
| 0.209091
| 0.254545
| 1,540
| 0.136969
|
ZYXI
|
2007-02-05
| 0.209091
| 0.227273
| 0.209091
| 0.227273
| 22,550
| 0.122294
|
ZYXI
|
2007-02-06
| 0.254545
| 0.409091
| 0.254545
| 0.390909
| 202,400
| 0.210346
|
ZYXI
|
2007-02-07
| 0.363636
| 0.381818
| 0.336364
| 0.381818
| 45,430
| 0.205454
|
ZYXI
|
2007-02-08
| 0.290909
| 0.381818
| 0.290909
| 0.381818
| 1,320
| 0.205454
|
ZYXI
|
2007-02-09
| 0.381818
| 0.381818
| 0.381818
| 0.381818
| 0
| 0.205454
|
ZYXI
|
2007-02-12
| 0.381818
| 0.381818
| 0.381818
| 0.381818
| 2,200
| 0.205454
|
ZYXI
|
2007-02-13
| 0.409091
| 0.409091
| 0.409091
| 0.409091
| 2,640
| 0.22013
|
ZYXI
|
2007-02-14
| 0.281818
| 0.409091
| 0.281818
| 0.409091
| 2,420
| 0.22013
|
ZYXI
|
2007-02-15
| 0.409091
| 0.409091
| 0.409091
| 0.409091
| 0
| 0.22013
|
ZYXI
|
2007-02-16
| 0.409091
| 0.409091
| 0.354545
| 0.409091
| 13,860
| 0.22013
|
ZYXI
|
2007-02-20
| 0.390909
| 0.390909
| 0.390909
| 0.390909
| 1,100
| 0.210346
|
ZYXI
|
2007-02-21
| 0.381818
| 0.381818
| 0.381818
| 0.381818
| 550
| 0.205454
|
ZYXI
|
2007-02-22
| 0.4
| 0.4
| 0.318182
| 0.4
| 4,730
| 0.215238
|
ZYXI
|
2007-02-23
| 0.318182
| 0.4
| 0.318182
| 0.318182
| 10,780
| 0.171212
|
ZYXI
|
2007-02-26
| 0.363636
| 0.409091
| 0.318182
| 0.372727
| 10,670
| 0.200562
|
ZYXI
|
2007-02-27
| 0.327273
| 0.409091
| 0.281818
| 0.281818
| 69,520
| 0.151645
|
ZYXI
|
2007-02-28
| 0.281818
| 0.281818
| 0.281818
| 0.281818
| 0
| 0.151645
|
ZYXI
|
2007-03-01
| 0.345455
| 0.345455
| 0.345455
| 0.345455
| 220
| 0.185887
|
ZYXI
|
2007-03-02
| 0.281818
| 0.345455
| 0.281818
| 0.345455
| 2,310
| 0.185887
|
ZYXI
|
2007-03-05
| 0.281818
| 0.3
| 0.281818
| 0.281818
| 64,790
| 0.151645
|
ZYXI
|
2007-03-06
| 0.345455
| 0.345455
| 0.3
| 0.345455
| 6,600
| 0.185887
|
ZYXI
|
2007-03-07
| 0.345455
| 0.409091
| 0.336364
| 0.409091
| 34,210
| 0.22013
|
ZYXI
|
2007-03-08
| 0.363636
| 0.409091
| 0.363636
| 0.381818
| 31,240
| 0.205454
|
ZYXI
|
2007-03-09
| 0.381818
| 0.381818
| 0.381818
| 0.381818
| 11,000
| 0.205454
|
ZYXI
|
2007-03-12
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 7,700
| 0.195671
|
ZYXI
|
2007-03-13
| 0.345455
| 0.363636
| 0.318182
| 0.363636
| 7,260
| 0.195671
|
ZYXI
|
2007-03-14
| 0.318182
| 0.363636
| 0.318182
| 0.363636
| 21,450
| 0.195671
|
ZYXI
|
2007-03-15
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 0
| 0.195671
|
ZYXI
|
2007-03-16
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 110
| 0.195671
|
ZYXI
|
2007-03-19
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 0
| 0.195671
|
ZYXI
|
2007-03-20
| 0.318182
| 0.363636
| 0.318182
| 0.363636
| 1,210
| 0.195671
|
ZYXI
|
2007-03-21
| 0.290909
| 0.290909
| 0.290909
| 0.290909
| 1,100
| 0.156537
|
ZYXI
|
2007-03-22
| 0.363636
| 0.363636
| 0.354545
| 0.354545
| 3,850
| 0.190779
|
ZYXI
|
2007-03-23
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 13,640
| 0.195671
|
ZYXI
|
2007-03-26
| 0.318182
| 0.345455
| 0.318182
| 0.345455
| 35,530
| 0.185887
|
ZYXI
|
2007-03-27
| 0.372727
| 0.372727
| 0.327273
| 0.372727
| 17,490
| 0.200562
|
ZYXI
|
2007-03-28
| 0.309091
| 0.381818
| 0.309091
| 0.381818
| 15,510
| 0.205454
|
ZYXI
|
2007-03-29
| 0.309091
| 0.381818
| 0.309091
| 0.381818
| 660
| 0.205454
|
ZYXI
|
2007-03-30
| 0.381818
| 0.381818
| 0.381818
| 0.381818
| 0
| 0.205454
|
ZYXI
|
2007-04-02
| 0.381818
| 0.381818
| 0.381818
| 0.381818
| 0
| 0.205454
|
ZYXI
|
2007-04-03
| 0.309091
| 0.372727
| 0.309091
| 0.372727
| 24,090
| 0.200562
|
ZYXI
|
2007-04-04
| 0.372727
| 0.372727
| 0.372727
| 0.372727
| 0
| 0.200562
|
ZYXI
|
2007-04-05
| 0.409091
| 0.409091
| 0.363636
| 0.363636
| 10,010
| 0.195671
|
ZYXI
|
2007-04-09
| 0.381818
| 0.381818
| 0.381818
| 0.381818
| 660
| 0.205454
|
ZYXI
|
2007-04-10
| 0.409091
| 0.436364
| 0.309091
| 0.318182
| 48,840
| 0.171212
|
ZYXI
|
2007-04-11
| 0.345455
| 0.363636
| 0.318182
| 0.318182
| 11,990
| 0.171212
|
ZYXI
|
2007-04-12
| 0.318182
| 0.318182
| 0.318182
| 0.318182
| 0
| 0.171212
|
ZYXI
|
2007-04-13
| 0.327273
| 0.381818
| 0.327273
| 0.381818
| 8,140
| 0.205454
|
ZYXI
|
2007-04-16
| 0.318182
| 0.345455
| 0.318182
| 0.345455
| 36,410
| 0.185887
|
ZYXI
|
2007-04-17
| 0.4
| 0.4
| 0.4
| 0.4
| 1,100
| 0.215238
|
ZYXI
|
2007-04-18
| 0.4
| 0.4
| 0.318182
| 0.318182
| 45,980
| 0.171212
|
ZYXI
|
2007-04-19
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 3,630
| 0.195671
|
ZYXI
|
2007-04-20
| 0.327273
| 0.363636
| 0.327273
| 0.363636
| 13,200
| 0.195671
|
ZYXI
|
2007-04-23
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 0
| 0.195671
|
ZYXI
|
2007-04-24
| 0.436364
| 0.436364
| 0.363636
| 0.363636
| 21,340
| 0.195671
|
ZYXI
|
2007-04-25
| 0.327273
| 0.327273
| 0.327273
| 0.327273
| 1,210
| 0.176104
|
ZYXI
|
2007-04-26
| 0.418182
| 0.418182
| 0.327273
| 0.363636
| 28,820
| 0.195671
|
ZYXI
|
2007-04-27
| 0.363636
| 0.363636
| 0.363636
| 0.363636
| 3,960
| 0.195671
|
ZYXI
|
2007-04-30
| 0.363636
| 0.445455
| 0.363636
| 0.381818
| 12,100
| 0.205454
|
ZYXI
|
2007-05-01
| 0.445455
| 0.445455
| 0.381818
| 0.381818
| 3,300
| 0.205454
|
ZYXI
|
2007-05-02
| 0.436364
| 0.436364
| 0.372727
| 0.381818
| 62,480
| 0.205454
|
ZYXI
|
2007-05-03
| 0.381818
| 0.381818
| 0.381818
| 0.381818
| 2,420
| 0.205454
|
ZYXI
|
2007-05-04
| 0.409091
| 0.427273
| 0.354545
| 0.409091
| 53,900
| 0.22013
|
ZYXI
|
2007-05-07
| 0.327273
| 0.363636
| 0.327273
| 0.363636
| 3,960
| 0.195671
|
ZYXI
|
2007-05-08
| 0.363636
| 0.390909
| 0.327273
| 0.390909
| 19,800
| 0.210346
|
ZYXI
|
2007-05-09
| 0.390909
| 0.390909
| 0.390909
| 0.390909
| 0
| 0.210346
|
ZYXI
|
2007-05-10
| 0.409091
| 0.427273
| 0.381818
| 0.409091
| 14,960
| 0.22013
|
ZYXI
|
2007-05-11
| 0.336364
| 0.336364
| 0.336364
| 0.336364
| 1,100
| 0.180996
|
ZYXI
|
2007-05-14
| 0.336364
| 0.336364
| 0.336364
| 0.336364
| 110
| 0.180996
|
ZYXI
|
2007-05-15
| 0.4
| 0.4
| 0.4
| 0.4
| 110
| 0.215238
|
ZYXI
|
2007-05-16
| 0.354545
| 0.354545
| 0.327273
| 0.336364
| 19,470
| 0.180996
|
ZYXI
|
2007-05-17
| 0.336364
| 0.336364
| 0.336364
| 0.336364
| 0
| 0.180996
|
ZYXI
|
2007-05-18
| 0.336364
| 0.390909
| 0.336364
| 0.390909
| 2,530
| 0.210346
|
ZYXI
|
2007-05-21
| 0.409091
| 0.5
| 0.409091
| 0.472727
| 324,060
| 0.254372
|
ZYXI
|
2007-05-22
| 0.481818
| 0.5
| 0.4
| 0.4
| 82,280
| 0.215238
|
ZYXI
|
2007-05-23
| 0.454545
| 0.5
| 0.436364
| 0.472727
| 32,230
| 0.254372
|
ZYXI
|
2007-05-24
| 0.490909
| 0.5
| 0.490909
| 0.5
| 16,830
| 0.269047
|
ZYXI
|
2007-05-25
| 0.472727
| 0.490909
| 0.472727
| 0.490909
| 1,430
| 0.264155
|
ZYXI
|
2007-05-29
| 0.490909
| 0.490909
| 0.472727
| 0.472727
| 4,950
| 0.254372
|
ZYXI
|
2007-05-30
| 0.454545
| 0.518182
| 0.445455
| 0.518182
| 153,010
| 0.278831
|
ZYXI
|
2007-05-31
| 0.518182
| 0.681818
| 0.5
| 0.636364
| 415,800
| 0.342424
|
ZYXI
|
2007-06-01
| 0.6
| 0.636364
| 0.6
| 0.627273
| 8,470
| 0.337532
|
ZYXI
|
2007-06-04
| 0.554545
| 0.618182
| 0.554545
| 0.554545
| 12,430
| 0.298398
|
ZYXI
|
2007-06-05
| 0.554545
| 0.681818
| 0.554545
| 0.681818
| 66,880
| 0.366883
|
ZYXI
|
2007-06-06
| 0.681818
| 0.709091
| 0.627273
| 0.7
| 61,820
| 0.376666
|
ZYXI
|
2007-06-07
| 0.7
| 0.709091
| 0.681818
| 0.709091
| 17,160
| 0.381558
|
ZYXI
|
2007-06-08
| 0.709091
| 0.827273
| 0.709091
| 0.772727
| 39,490
| 0.4158
|
ZYXI
|
2007-06-11
| 0.827273
| 0.863636
| 0.636364
| 0.836364
| 101,310
| 0.450043
|
ZYXI
|
2007-06-12
| 0.818182
| 0.818182
| 0.772727
| 0.772727
| 29,700
| 0.4158
|
ZYXI
|
2007-06-13
| 0.772727
| 0.772727
| 0.754545
| 0.772727
| 16,500
| 0.4158
|
ZYXI
|
2007-06-14
| 0.772727
| 0.818182
| 0.727273
| 0.818182
| 22,220
| 0.440259
|
ZYXI
|
2007-06-15
| 0.818182
| 0.818182
| 0.681818
| 0.681818
| 6,380
| 0.366883
|
ZYXI
|
2007-06-18
| 0.772727
| 0.772727
| 0.727273
| 0.772727
| 19,030
| 0.4158
|
ZYXI
|
2007-06-19
| 0.818182
| 0.818182
| 0.772727
| 0.809091
| 26,400
| 0.435367
|
ZYXI
|
2007-06-20
| 0.772727
| 0.772727
| 0.736364
| 0.736364
| 28,380
| 0.396233
|
ZYXI
|
2007-06-21
| 0.772727
| 0.818182
| 0.763636
| 0.772727
| 5,500
| 0.4158
|
ZYXI
|
2007-06-22
| 0.818182
| 0.818182
| 0.681818
| 0.736364
| 26,510
| 0.396233
|
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.