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
⌀ |
|---|---|---|---|---|---|---|---|
ZZZ
|
2024-03-14
| 25
| 25
| 24.5501
| 24.5501
| 6,595
| 22.826845
|
ZZZ
|
2024-03-15
| 24.34
| 24.389999
| 24.320299
| 24.385799
| 1,101
| 22.674078
|
ZZZ
|
2024-03-18
| 24.209999
| 24.209999
| 24.209999
| 24.209999
| 13
| 22.510618
|
ZZZ
|
2024-03-20
| 24.120001
| 24.120001
| 24.120001
| 24.120001
| 308
| 22.426937
|
ZZZ
|
2024-03-21
| 24.280001
| 24.280001
| 24.280001
| 24.280001
| 168
| 22.575706
|
ZZZ
|
2024-03-22
| 24.110001
| 24.242599
| 24.110001
| 24.242599
| 413
| 22.54093
|
ZZZ
|
2024-03-25
| 23.35
| 24.948601
| 23.35
| 24.948601
| 3,818
| 23.197376
|
ZZZ
|
2024-03-26
| 24.7265
| 24.7265
| 24.7265
| 24.7265
| 200
| 22.990864
|
ZZZ
|
2024-03-27
| 24.780001
| 24.780001
| 24.7691
| 24.7691
| 206
| 23.041452
|
ZZZ
|
2024-03-28
| 24.99
| 24.99
| 24.99
| 24.99
| 39
| 23.246946
|
ZZZ
|
2024-04-01
| 25.07
| 25.120001
| 25
| 25
| 21,680
| 23.256248
|
ZZZ
|
2024-04-02
| 24.57
| 24.57
| 24.389999
| 24.440001
| 1,183
| 22.735308
|
ZZZ
|
2024-04-03
| 24.620001
| 24.620001
| 24.5499
| 24.575001
| 302
| 22.860893
|
ZZZ
|
2024-04-04
| 24.959999
| 24.959999
| 24.559999
| 24.559999
| 335
| 22.846935
|
ZZZ
|
2024-04-05
| 24.690001
| 24.7034
| 24.690001
| 24.7034
| 3,971
| 22.980337
|
ZZZ
|
2024-04-08
| 25.129999
| 25.15
| 25.122101
| 25.122101
| 565
| 23.369833
|
ZZZ
|
2024-04-09
| 24.790001
| 24.863701
| 24.790001
| 24.863701
| 1,840
| 23.129456
|
ZZZ
|
2024-04-10
| 24.68
| 24.91
| 24.65
| 24.91
| 21,222
| 23.172525
|
ZZZ
|
2024-04-11
| 24.98
| 24.9818
| 24.98
| 24.9818
| 239
| 23.239315
|
ZZZ
|
2024-04-12
| 24.342199
| 24.342199
| 24.342199
| 24.342199
| 18
| 22.644329
|
ZZZ
|
2024-04-15
| 24.174999
| 24.174999
| 23.746901
| 23.746901
| 328
| 22.090549
|
ZZZ
|
2024-04-16
| 23.6143
| 23.6143
| 23.6143
| 23.6143
| 30
| 21.967199
|
ZZZ
|
2024-04-17
| 23.335199
| 23.335199
| 23.335199
| 23.335199
| 16
| 21.707567
|
ZZZ
|
2024-04-18
| 23.5
| 23.541599
| 23.5
| 23.541599
| 8,483
| 21.89957
|
ZZZ
|
2024-04-19
| 23.4575
| 23.4575
| 23.4575
| 23.4575
| 50
| 21.821337
|
ZZZ
|
2024-04-22
| 23.831499
| 23.831499
| 23.831499
| 23.831499
| 3
| 22.16925
|
ZZZ
|
2024-04-23
| 24.0259
| 24.0259
| 24.0259
| 24.0259
| 6
| 22.35009
|
ZZZ
|
2024-04-24
| 23.7771
| 23.7771
| 23.7771
| 23.7771
| 110
| 22.118645
|
ZZZ
|
2024-04-25
| 23.5
| 23.690001
| 23.5
| 23.690001
| 147
| 22.037619
|
ZZZ
|
2024-04-26
| 23.852699
| 23.852699
| 23.852699
| 23.852699
| 75
| 22.188971
|
ZZZ
|
2024-04-29
| 23.73
| 23.73
| 23.73
| 23.73
| 54
| 22.074829
|
ZZZ
|
2024-04-30
| 23.34
| 23.34
| 23.1014
| 23.1014
| 412
| 21.490076
|
ZZZ
|
2024-05-01
| 22.719999
| 22.719999
| 22.719999
| 22.719999
| 7
| 21.135277
|
ZZZ
|
2024-05-03
| 24.6171
| 24.6171
| 24.6171
| 24.6171
| 537
| 22.900055
|
ZZZ
|
2024-05-06
| 24.049999
| 24.049999
| 24
| 24
| 527
| 22.325994
|
ZZZ
|
2024-05-07
| 24.0839
| 24.0839
| 24.0839
| 24.0839
| 7
| 22.404047
|
ZZZ
|
2024-05-08
| 23.9
| 23.9
| 23.9
| 23.9
| 12
| 22.232973
|
ZZZ
|
2024-05-09
| 24.1036
| 24.1036
| 24.1036
| 24.1036
| 23
| 22.422371
|
ZZZ
|
2024-05-10
| 23.9431
| 23.9431
| 23.9431
| 23.9431
| 4
| 22.273066
|
ZZZ
|
2024-05-13
| 24.186001
| 24.200001
| 24.186001
| 24.200001
| 178
| 22.512049
|
ZZZ
|
2024-05-14
| 24.124599
| 24.124599
| 24.124599
| 24.124599
| 85
| 22.441906
|
ZZZ
|
2024-05-15
| 24.8566
| 24.8566
| 24.8566
| 24.8566
| 2
| 23.12285
|
ZZZ
|
2024-05-16
| 24.7237
| 24.7237
| 24.7237
| 24.7237
| 18
| 22.999218
|
ZZZ
|
2024-05-17
| 24.93
| 24.93
| 24.91
| 24.9259
| 667
| 23.187315
|
ZZZ
|
2024-05-20
| 25.059999
| 25.2859
| 25.059999
| 25.2859
| 415
| 23.522205
|
ZZZ
|
2024-05-21
| 25.262501
| 25.262501
| 25.262501
| 25.262501
| 9
| 23.500439
|
ZZZ
|
2024-05-22
| 25.245199
| 25.245199
| 25.245199
| 25.245199
| 2
| 23.484344
|
ZZZ
|
2024-05-23
| 24.83
| 24.9
| 24.74
| 24.74
| 2,789
| 23.014381
|
ZZZ
|
2024-05-24
| 25.08
| 25.1784
| 25.08
| 25.080099
| 406
| 23.330761
|
ZZZ
|
2024-05-28
| 25
| 25.01
| 25
| 25.01
| 2,769
| 23.265549
|
ZZZ
|
2024-05-29
| 24.85
| 24.85
| 24.835899
| 24.835899
| 891
| 23.103592
|
ZZZ
|
2024-05-30
| 24.969999
| 24.985001
| 24.854401
| 24.854401
| 1,127
| 23.120802
|
ZZZ
|
2024-05-31
| 24.8794
| 24.8794
| 24.8794
| 24.8794
| 2
| 23.14406
|
ZZZ
|
2024-06-03
| 25.35
| 25.35
| 24.99
| 25.0756
| 13,928
| 23.326574
|
ZZZ
|
2024-06-04
| 25.219999
| 25.280001
| 25.1399
| 25.2717
| 3,317
| 23.508997
|
ZZZ
|
2024-06-05
| 25.57
| 25.593599
| 25.379999
| 25.5903
| 2,115
| 23.805372
|
ZZZ
|
2024-06-06
| 25.620001
| 25.620001
| 25.4835
| 25.4835
| 1,168
| 23.70602
|
ZZZ
|
2024-06-07
| 25.48
| 25.59
| 25.280001
| 25.335501
| 1,539
| 23.568348
|
ZZZ
|
2024-06-10
| 25.33
| 25.386499
| 25.329901
| 25.386499
| 4,412
| 23.615789
|
ZZZ
|
2024-06-11
| 25.059999
| 25.15
| 25
| 25.15
| 600
| 23.395784
|
ZZZ
|
2024-06-12
| 25.75
| 25.75
| 25.413
| 25.413
| 349
| 23.64044
|
ZZZ
|
2024-06-13
| 25.18
| 25.370001
| 25.18
| 25.354401
| 1,703
| 23.585928
|
ZZZ
|
2024-06-14
| 25.1961
| 25.1961
| 25.1961
| 25.1961
| 56
| 23.438669
|
ZZZ
|
2024-06-17
| 25.163401
| 25.41
| 25.163401
| 25.41
| 2,340
| 23.63765
|
ZZZ
|
2024-06-18
| 25.256001
| 25.256001
| 25.256001
| 25.256001
| 67
| 23.494392
|
ZZZ
|
2024-06-20
| 25.310101
| 25.310101
| 25.276699
| 25.276699
| 479
| 23.513647
|
ZZZ
|
2024-06-21
| 25.09
| 25.09
| 25.09
| 25.09
| 94
| 23.33997
|
ZZZ
|
2024-06-24
| 24.690001
| 24.690001
| 24.450001
| 24.450001
| 628
| 22.744612
|
ZZZ
|
2024-06-25
| 24.879999
| 24.936899
| 24.879999
| 24.936899
| 1,003
| 23.197548
|
ZZZ
|
2024-06-26
| 24.85
| 24.871201
| 24.76
| 24.76
| 736
| 23.032988
|
ZZZ
|
2024-06-27
| 24.2127
| 24.2127
| 24.2127
| 24.2127
| 67
| 23.163425
|
ZZZ
|
2024-06-28
| 24.295
| 24.32
| 23.9869
| 23.9869
| 2,326
| 22.947412
|
ZZZ
|
2024-07-01
| 24.3992
| 24.3992
| 24.3992
| 24.3992
| 68
| 23.341843
|
ZZZ
|
2024-07-02
| 24.3664
| 24.3664
| 24.3664
| 24.3664
| 135
| 23.310465
|
ZZZ
|
2024-07-03
| 24.25
| 24.280001
| 24.24
| 24.280001
| 410
| 23.22781
|
ZZZ
|
2024-07-05
| 23.93
| 23.93
| 23.889999
| 23.889999
| 341
| 22.854712
|
ZZZ
|
2024-07-08
| 23.9879
| 23.9879
| 23.9879
| 23.9879
| 70
| 22.948366
|
ZZZ
|
2024-07-09
| 24.1
| 24.1
| 24.1
| 24.1
| 57
| 23.055609
|
ZZZ
|
2024-07-10
| 24.26
| 24.3253
| 24.26
| 24.3253
| 381
| 23.271149
|
ZZZ
|
2024-07-11
| 24.25
| 24.25
| 24.135599
| 24.135599
| 252
| 23.089666
|
ZZZ
|
2024-07-12
| 24.18
| 24.18
| 24.18
| 24.18
| 48
| 23.132145
|
ZZZ
|
2024-07-15
| 24.98
| 24.980101
| 24.9401
| 24.9401
| 1,704
| 23.859303
|
ZZZ
|
2024-07-16
| 25.2661
| 25.2661
| 25.2661
| 25.2661
| 123
| 24.171175
|
ZZZ
|
2024-07-17
| 25.040001
| 25.040001
| 24.925301
| 24.925301
| 3,855
| 23.845144
|
ZZZ
|
2024-07-18
| 24.879999
| 24.879999
| 24.57
| 24.57
| 120
| 23.505241
|
ZZZ
|
2024-07-19
| 24.938101
| 24.938101
| 24.938101
| 24.938101
| 4
| 23.857391
|
ZZZ
|
2024-07-22
| 25.139999
| 25.2374
| 25.139999
| 25.2374
| 429
| 24.143719
|
ZZZ
|
2024-07-23
| 25.129999
| 25.129999
| 24.897699
| 24.897699
| 842
| 23.818741
|
ZZZ
|
2024-07-24
| 24.493601
| 24.493601
| 24.493601
| 24.493601
| 198
| 23.432154
|
ZZZ
|
2024-07-25
| 24.200001
| 24.200001
| 24.200001
| 24.200001
| 67
| 23.151278
|
ZZZ
|
2024-07-26
| 24.7841
| 24.7841
| 24.7841
| 24.7841
| 24
| 23.710064
|
ZZZ
|
2024-07-29
| 24.719999
| 24.83
| 24.719999
| 24.719999
| 1,977
| 23.648743
|
ZZZ
|
2024-07-30
| 24.527
| 24.527
| 24.527
| 24.527
| 47
| 23.464106
|
ZZZ
|
2024-07-31
| 24.7477
| 24.7477
| 24.7477
| 24.7477
| 13
| 23.675241
|
ZZZ
|
2024-08-01
| 24.2871
| 24.2871
| 24.2871
| 24.2871
| 52
| 23.234602
|
ZZZ
|
2024-08-02
| 23.85
| 23.868
| 23.85
| 23.868
| 228
| 22.833664
|
ZZZ
|
2024-08-05
| 23.51
| 23.51
| 22.35
| 22.381201
| 736
| 21.411297
|
ZZZ
|
2024-08-06
| 22.918501
| 22.918501
| 22.918501
| 22.918501
| 94
| 21.925312
|
ZZZ
|
2024-08-07
| 22.5651
| 22.5651
| 22.5651
| 22.5651
| 9
| 21.587227
|
ZZZ
|
2024-08-08
| 23.4368
| 23.4368
| 23.4368
| 23.4368
| 18
| 22.421152
|
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.