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
⌀ |
|---|---|---|---|---|---|---|---|
ZM
|
2021-08-02
| 378
| 382.420013
| 364
| 378.959991
| 3,163,600
| 378.959991
|
ZM
|
2021-08-03
| 378.130005
| 385.619995
| 371.588989
| 374.880005
| 2,190,900
| 374.880005
|
ZM
|
2021-08-04
| 376.880005
| 403
| 376.5
| 400.579987
| 5,563,800
| 400.579987
|
ZM
|
2021-08-05
| 395.733002
| 404.347992
| 391.820007
| 398.679993
| 3,427,600
| 398.679993
|
ZM
|
2021-08-06
| 392.299988
| 395
| 380.700012
| 383.470001
| 3,092,000
| 383.470001
|
ZM
|
2021-08-09
| 384.929993
| 385.5
| 378.200012
| 383.339996
| 2,306,600
| 383.339996
|
ZM
|
2021-08-10
| 385.700012
| 392.779999
| 371.579987
| 372.549988
| 2,806,500
| 372.549988
|
ZM
|
2021-08-11
| 374.920013
| 375.980011
| 352.744995
| 358.559998
| 3,510,800
| 358.559998
|
ZM
|
2021-08-12
| 358.339996
| 364.149994
| 355.019989
| 362.859985
| 2,063,300
| 362.859985
|
ZM
|
2021-08-13
| 362.220001
| 363.390015
| 353.589996
| 355.23999
| 1,745,600
| 355.23999
|
ZM
|
2021-08-16
| 354.600006
| 355
| 342.570007
| 348.410004
| 2,405,500
| 348.410004
|
ZM
|
2021-08-17
| 345.5
| 349.459991
| 341.29599
| 345.540009
| 1,991,500
| 345.540009
|
ZM
|
2021-08-18
| 345.5
| 346.970001
| 339.049988
| 340.929993
| 2,092,700
| 340.929993
|
ZM
|
2021-08-19
| 336.23999
| 337.98999
| 331.450012
| 332.380005
| 2,476,000
| 332.380005
|
ZM
|
2021-08-20
| 333.450012
| 344.359985
| 333.450012
| 336.859985
| 2,356,200
| 336.859985
|
ZM
|
2021-08-23
| 338.225006
| 342.48999
| 336.790009
| 341.299988
| 2,147,300
| 341.299988
|
ZM
|
2021-08-24
| 344.415985
| 346.329987
| 337.76001
| 340.25
| 1,778,100
| 340.25
|
ZM
|
2021-08-25
| 341.640015
| 344.049988
| 336.790985
| 337.73999
| 2,039,200
| 337.73999
|
ZM
|
2021-08-26
| 350.75
| 357.929993
| 340.25
| 340.630005
| 4,849,000
| 340.630005
|
ZM
|
2021-08-27
| 343.880005
| 344.779999
| 337.649994
| 340.809998
| 3,096,200
| 340.809998
|
ZM
|
2021-08-30
| 341.700012
| 348.299988
| 339.649994
| 347.5
| 10,094,400
| 347.5
|
ZM
|
2021-08-31
| 294
| 295.869995
| 288.299988
| 289.5
| 34,582,900
| 289.5
|
ZM
|
2021-09-01
| 292.850006
| 299.399994
| 290.049988
| 290.859985
| 14,996,000
| 290.859985
|
ZM
|
2021-09-02
| 292.799988
| 296.690002
| 290.410004
| 295.089996
| 6,645,200
| 295.089996
|
ZM
|
2021-09-03
| 295.325012
| 301.804993
| 292.029999
| 298.290009
| 6,127,900
| 298.290009
|
ZM
|
2021-09-07
| 298.295013
| 300.980011
| 294.799988
| 299.959991
| 4,251,900
| 299.959991
|
ZM
|
2021-09-08
| 299.549988
| 299.959991
| 290.529999
| 293.600006
| 3,934,400
| 293.600006
|
ZM
|
2021-09-09
| 292.160004
| 297.570007
| 291.130005
| 295.859985
| 3,350,100
| 295.859985
|
ZM
|
2021-09-10
| 296.910004
| 306.263
| 296.809998
| 301.5
| 6,094,900
| 301.5
|
ZM
|
2021-09-13
| 300.160004
| 300.274994
| 289.820007
| 290.23999
| 4,916,100
| 290.23999
|
ZM
|
2021-09-14
| 290.338013
| 291.880005
| 280.920013
| 281.440002
| 6,036,800
| 281.440002
|
ZM
|
2021-09-15
| 282.329987
| 283.070007
| 277.019989
| 279.119995
| 4,647,400
| 279.119995
|
ZM
|
2021-09-16
| 277.679993
| 279.290009
| 273.5
| 278.220001
| 4,676,300
| 278.220001
|
ZM
|
2021-09-17
| 279.790009
| 287.779999
| 278.369995
| 287.679993
| 5,423,400
| 287.679993
|
ZM
|
2021-09-20
| 278.649994
| 285
| 276.910004
| 280.670013
| 3,905,300
| 280.670013
|
ZM
|
2021-09-21
| 281.027008
| 281.170013
| 275.065002
| 278.23999
| 4,168,300
| 278.23999
|
ZM
|
2021-09-22
| 276.200012
| 279.390015
| 275.25
| 277.950012
| 2,973,700
| 277.950012
|
ZM
|
2021-09-23
| 279.910004
| 280.359009
| 275.450012
| 276.190002
| 2,867,900
| 276.190002
|
ZM
|
2021-09-24
| 274.640015
| 275.899994
| 267.19101
| 272.359985
| 4,051,700
| 272.359985
|
ZM
|
2021-09-27
| 269.48999
| 275.23999
| 266.109985
| 272.880005
| 3,084,100
| 272.880005
|
ZM
|
2021-09-28
| 269.48999
| 270.61499
| 259.799988
| 261.890015
| 5,212,900
| 261.890015
|
ZM
|
2021-09-29
| 262.320007
| 266.859985
| 256.880005
| 257.410004
| 4,316,300
| 257.410004
|
ZM
|
2021-09-30
| 257.386993
| 264.878998
| 255.25
| 261.5
| 4,733,100
| 261.5
|
ZM
|
2021-10-01
| 268.770996
| 274.570007
| 262.700012
| 267.51001
| 8,664,800
| 267.51001
|
ZM
|
2021-10-04
| 264.23999
| 264.572998
| 253.410004
| 259.579987
| 5,004,600
| 259.579987
|
ZM
|
2021-10-05
| 259.839996
| 262.73999
| 256.850006
| 257.119995
| 3,712,100
| 257.119995
|
ZM
|
2021-10-06
| 251.300003
| 257.880005
| 250.110001
| 253.649994
| 3,905,500
| 253.649994
|
ZM
|
2021-10-07
| 254.429993
| 258.480011
| 253.809998
| 256.269989
| 2,672,200
| 256.269989
|
ZM
|
2021-10-08
| 257.230011
| 260.540009
| 253.632996
| 255.050003
| 2,265,300
| 255.050003
|
ZM
|
2021-10-11
| 252.179993
| 258.410004
| 252
| 253.970001
| 1,722,500
| 253.970001
|
ZM
|
2021-10-12
| 255.270004
| 257.339996
| 253.100006
| 255.490005
| 3,061,100
| 255.490005
|
ZM
|
2021-10-13
| 257.73999
| 268.279999
| 257.303986
| 266.23999
| 3,764,800
| 266.23999
|
ZM
|
2021-10-14
| 270.5
| 274
| 266.839996
| 267.01001
| 3,063,900
| 267.01001
|
ZM
|
2021-10-15
| 267
| 267.980011
| 264.252991
| 266.320007
| 2,796,400
| 266.320007
|
ZM
|
2021-10-18
| 265.670013
| 274.829987
| 265.5
| 274.230011
| 2,649,200
| 274.230011
|
ZM
|
2021-10-19
| 274.529999
| 279.809998
| 273.829987
| 276.399994
| 2,379,400
| 276.399994
|
ZM
|
2021-10-20
| 277.350006
| 280.200012
| 272.674988
| 275.709991
| 1,740,700
| 275.709991
|
ZM
|
2021-10-21
| 273.640015
| 278.140015
| 272.600006
| 274.779999
| 1,496,600
| 274.779999
|
ZM
|
2021-10-22
| 283.51001
| 286.660004
| 276.119995
| 277.579987
| 3,320,500
| 277.579987
|
ZM
|
2021-10-25
| 276.040009
| 282.980011
| 275.720001
| 279.790009
| 2,925,600
| 279.790009
|
ZM
|
2021-10-26
| 283.329987
| 286.940002
| 277.769989
| 278.700012
| 2,422,000
| 278.700012
|
ZM
|
2021-10-27
| 278.940002
| 282.480011
| 272.25
| 272.809998
| 3,104,800
| 272.809998
|
ZM
|
2021-10-28
| 271.160004
| 278.26001
| 269.209991
| 276.579987
| 1,594,800
| 276.579987
|
ZM
|
2021-10-29
| 272.019989
| 276.614014
| 271.597992
| 274.649994
| 1,493,800
| 274.649994
|
ZM
|
2021-11-01
| 273.200012
| 279.470001
| 271.343994
| 278.940002
| 2,773,200
| 278.940002
|
ZM
|
2021-11-02
| 281.096008
| 286.450012
| 276.269989
| 280.290009
| 2,092,700
| 280.290009
|
ZM
|
2021-11-03
| 280.220001
| 286.049988
| 274.024994
| 285.660004
| 2,435,800
| 285.660004
|
ZM
|
2021-11-04
| 286.217987
| 291.309998
| 280.730011
| 282.200012
| 1,986,800
| 282.200012
|
ZM
|
2021-11-05
| 267.100006
| 275.640015
| 259.769989
| 264.700012
| 5,421,000
| 264.700012
|
ZM
|
2021-11-08
| 262.649994
| 263.179993
| 257.940002
| 259.899994
| 3,944,100
| 259.899994
|
ZM
|
2021-11-09
| 260.98999
| 265.660004
| 257.570007
| 258.399994
| 3,022,500
| 258.399994
|
ZM
|
2021-11-10
| 257.01001
| 259.470001
| 249
| 251.259995
| 4,903,900
| 251.259995
|
ZM
|
2021-11-11
| 251.270004
| 253.190002
| 245.160004
| 247.600006
| 3,286,200
| 247.600006
|
ZM
|
2021-11-12
| 248.380005
| 255.139999
| 245.529999
| 254.970001
| 3,173,600
| 254.970001
|
ZM
|
2021-11-15
| 255
| 265.329987
| 255
| 263.709991
| 3,994,900
| 263.709991
|
ZM
|
2021-11-16
| 263
| 268.880005
| 261.209991
| 264.48999
| 1,972,000
| 264.48999
|
ZM
|
2021-11-17
| 264
| 266.190002
| 261.519989
| 263.709991
| 2,417,300
| 263.709991
|
ZM
|
2021-11-18
| 260.880005
| 263.5
| 254.580002
| 255.75
| 2,353,700
| 255.75
|
ZM
|
2021-11-19
| 262.23999
| 265.230011
| 249.330002
| 251.300003
| 3,877,500
| 251.300003
|
ZM
|
2021-11-22
| 249.259995
| 251.699997
| 238.199997
| 242.279999
| 8,012,800
| 242.279999
|
ZM
|
2021-11-23
| 218.050003
| 218.610001
| 195.800003
| 206.639999
| 25,297,500
| 206.639999
|
ZM
|
2021-11-24
| 203.897003
| 211.5
| 202.020004
| 208.300003
| 9,218,600
| 208.300003
|
ZM
|
2021-11-26
| 235.699997
| 235.970001
| 219.210007
| 220.210007
| 10,808,600
| 220.210007
|
ZM
|
2021-11-29
| 216.429993
| 219.360001
| 208.460007
| 218.979996
| 7,035,400
| 218.979996
|
ZM
|
2021-11-30
| 220.660004
| 221.404999
| 207.399994
| 211.410004
| 5,916,200
| 211.410004
|
ZM
|
2021-12-01
| 211.419998
| 211.5
| 196.266006
| 197.710007
| 7,560,800
| 197.710007
|
ZM
|
2021-12-02
| 195.440002
| 198.490005
| 188.369995
| 191.75
| 6,610,800
| 191.75
|
ZM
|
2021-12-03
| 187.729996
| 187.830002
| 177.119995
| 183.919998
| 8,934,200
| 183.919998
|
ZM
|
2021-12-06
| 180.634995
| 186.130005
| 175.270004
| 185.839996
| 4,157,900
| 185.839996
|
ZM
|
2021-12-07
| 187.850006
| 190.865005
| 185.580002
| 189.059998
| 3,988,300
| 189.059998
|
ZM
|
2021-12-08
| 188.289993
| 195.979996
| 184.300003
| 194.860001
| 3,320,800
| 194.860001
|
ZM
|
2021-12-09
| 195.164993
| 198.509995
| 185.649994
| 188.270004
| 3,797,200
| 188.270004
|
ZM
|
2021-12-10
| 188.270004
| 191.360001
| 183.910004
| 185.25
| 2,174,600
| 185.25
|
ZM
|
2021-12-13
| 181.860001
| 188.970001
| 181
| 184.570007
| 2,767,800
| 184.570007
|
ZM
|
2021-12-14
| 180.570007
| 183.419998
| 178.800003
| 181.940002
| 3,511,200
| 181.940002
|
ZM
|
2021-12-15
| 181.130005
| 185.464996
| 174.660004
| 183.729996
| 4,792,300
| 183.729996
|
ZM
|
2021-12-16
| 183.789993
| 185.720001
| 177
| 182.399994
| 4,224,400
| 182.399994
|
ZM
|
2021-12-17
| 184.119995
| 201.690002
| 183.354996
| 199.740005
| 10,512,600
| 199.740005
|
ZM
|
2021-12-20
| 205
| 205.220001
| 197.020004
| 197.970001
| 7,774,100
| 197.970001
|
ZM
|
2021-12-21
| 199.039993
| 200.529999
| 191.669998
| 199.419998
| 4,246,800
| 199.419998
|
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.