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
|
2022-05-17
| 91.360001
| 95.099998
| 86.408997
| 90.940002
| 4,208,800
| 90.940002
|
ZM
|
2022-05-18
| 88.68
| 91.110001
| 84.040001
| 84.690002
| 3,854,200
| 84.690002
|
ZM
|
2022-05-19
| 85.739998
| 93.489998
| 84.684998
| 90.940002
| 4,746,900
| 90.940002
|
ZM
|
2022-05-20
| 92.620003
| 94.849998
| 85.550003
| 89.739998
| 4,741,400
| 89.739998
|
ZM
|
2022-05-23
| 89.870003
| 90.25
| 85.57
| 89.330002
| 11,240,300
| 89.330002
|
ZM
|
2022-05-24
| 94.559998
| 97.089996
| 87.330002
| 94.339996
| 27,414,900
| 94.339996
|
ZM
|
2022-05-25
| 94.139999
| 104.265999
| 94
| 102.339996
| 13,892,000
| 102.339996
|
ZM
|
2022-05-26
| 101.894997
| 108.169998
| 101.769997
| 107
| 10,633,600
| 107
|
ZM
|
2022-05-27
| 108
| 111.239998
| 105.550003
| 110.419998
| 7,097,100
| 110.419998
|
ZM
|
2022-05-31
| 112.639999
| 112.870003
| 105.580002
| 107.449997
| 5,930,200
| 107.449997
|
ZM
|
2022-06-01
| 107.959999
| 110.889999
| 104.919998
| 107.650002
| 4,700,800
| 107.650002
|
ZM
|
2022-06-02
| 107.43
| 114.080002
| 107.029999
| 112.239998
| 4,985,900
| 112.239998
|
ZM
|
2022-06-03
| 109.660004
| 111.800003
| 107.300003
| 109.419998
| 3,882,100
| 109.419998
|
ZM
|
2022-06-06
| 112.330002
| 112.910004
| 108.510002
| 111.010002
| 2,867,500
| 111.010002
|
ZM
|
2022-06-07
| 110.5
| 115.32
| 109.050003
| 115.040001
| 3,951,900
| 115.040001
|
ZM
|
2022-06-08
| 115.400002
| 116.900002
| 113.160004
| 115.459999
| 3,583,900
| 115.459999
|
ZM
|
2022-06-09
| 112.169998
| 116.169998
| 110.339996
| 110.400002
| 4,302,600
| 110.400002
|
ZM
|
2022-06-10
| 106.933998
| 110.989998
| 106.120003
| 109.07
| 5,768,900
| 109.07
|
ZM
|
2022-06-13
| 102.82
| 106.379997
| 102.120003
| 103.32
| 7,183,900
| 103.32
|
ZM
|
2022-06-14
| 103.900002
| 109.849998
| 103.779999
| 106.860001
| 6,815,000
| 106.860001
|
ZM
|
2022-06-15
| 107.5
| 114.730003
| 106.129997
| 112.93
| 5,954,500
| 112.93
|
ZM
|
2022-06-16
| 108.099998
| 109.650002
| 104.150002
| 106.089996
| 4,714,600
| 106.089996
|
ZM
|
2022-06-17
| 107.095001
| 111.919998
| 106.392998
| 110
| 6,143,400
| 110
|
ZM
|
2022-06-21
| 112.150002
| 117.370003
| 110.860001
| 113.82
| 6,176,200
| 113.82
|
ZM
|
2022-06-22
| 112.029999
| 119.529999
| 111.769997
| 115.169998
| 5,481,800
| 115.169998
|
ZM
|
2022-06-23
| 116.239998
| 118.400002
| 110.669998
| 117.669998
| 5,464,400
| 117.669998
|
ZM
|
2022-06-24
| 118.809998
| 122.989998
| 118.120003
| 122.639999
| 12,212,800
| 122.639999
|
ZM
|
2022-06-27
| 122.480003
| 123.730003
| 117.68
| 119.82
| 3,457,200
| 119.82
|
ZM
|
2022-06-28
| 119.82
| 122.084999
| 112.860001
| 113.129997
| 3,692,500
| 113.129997
|
ZM
|
2022-06-29
| 112.93
| 113.720001
| 110.040001
| 111.870003
| 2,711,800
| 111.870003
|
ZM
|
2022-06-30
| 110
| 111
| 104.779999
| 107.970001
| 4,249,600
| 107.970001
|
ZM
|
2022-07-01
| 108.769997
| 111.978996
| 106.830002
| 110.970001
| 2,800,300
| 110.970001
|
ZM
|
2022-07-05
| 110.559998
| 120.75
| 108.410004
| 120.419998
| 5,310,000
| 120.419998
|
ZM
|
2022-07-06
| 120.68
| 123.959999
| 116.57
| 117.059998
| 4,198,100
| 117.059998
|
ZM
|
2022-07-07
| 116.5
| 121.260002
| 116.330002
| 120.739998
| 3,036,600
| 120.739998
|
ZM
|
2022-07-08
| 118.620003
| 124.050003
| 117.660004
| 119.800003
| 3,261,700
| 119.800003
|
ZM
|
2022-07-11
| 117.160004
| 117.540001
| 107.730003
| 108.379997
| 5,461,800
| 108.379997
|
ZM
|
2022-07-12
| 109.790001
| 113.599998
| 106.910004
| 107.989998
| 4,205,100
| 107.989998
|
ZM
|
2022-07-13
| 103.635002
| 105.400002
| 99.800003
| 101.010002
| 7,903,000
| 101.010002
|
ZM
|
2022-07-14
| 101.349998
| 101.440002
| 96.839996
| 97.349998
| 5,552,600
| 97.349998
|
ZM
|
2022-07-15
| 97.860001
| 99.970001
| 96.110001
| 99.849998
| 4,714,400
| 99.849998
|
ZM
|
2022-07-18
| 101.980003
| 102.18
| 98.489998
| 98.919998
| 6,516,500
| 98.919998
|
ZM
|
2022-07-19
| 100.400002
| 102.219002
| 97.650002
| 102.080002
| 2,829,500
| 102.080002
|
ZM
|
2022-07-20
| 103.489998
| 109.870003
| 103.375
| 107.089996
| 4,298,100
| 107.089996
|
ZM
|
2022-07-21
| 107.5
| 111.269997
| 107.300003
| 110.849998
| 2,982,100
| 110.849998
|
ZM
|
2022-07-22
| 111
| 112.949997
| 105.690002
| 106.550003
| 2,656,800
| 106.550003
|
ZM
|
2022-07-25
| 106.389999
| 106.959999
| 103.910004
| 106.099998
| 2,039,800
| 106.099998
|
ZM
|
2022-07-26
| 105.029999
| 105.129997
| 100.010002
| 100.330002
| 2,878,200
| 100.330002
|
ZM
|
2022-07-27
| 102.160004
| 106.459999
| 100.550003
| 105.910004
| 3,182,800
| 105.910004
|
ZM
|
2022-07-28
| 104.459999
| 106.902
| 100.809998
| 106.220001
| 2,380,000
| 106.220001
|
ZM
|
2022-07-29
| 105.485001
| 105.485001
| 101.010002
| 103.860001
| 3,975,900
| 103.860001
|
ZM
|
2022-08-01
| 103.379997
| 107.919998
| 101.849998
| 105.389999
| 2,386,200
| 105.389999
|
ZM
|
2022-08-02
| 103.040001
| 109.980003
| 102.900002
| 108.160004
| 2,519,900
| 108.160004
|
ZM
|
2022-08-03
| 109.309998
| 114
| 109.220001
| 112.970001
| 2,653,500
| 112.970001
|
ZM
|
2022-08-04
| 114.07
| 115
| 110.139999
| 112.860001
| 2,149,800
| 112.860001
|
ZM
|
2022-08-05
| 110
| 114.32
| 108.739998
| 113.849998
| 2,639,900
| 113.849998
|
ZM
|
2022-08-08
| 114.769997
| 119.82
| 113.82
| 114.739998
| 2,832,500
| 114.739998
|
ZM
|
2022-08-09
| 111.779999
| 112.804001
| 104.910004
| 105.290001
| 5,822,800
| 105.290001
|
ZM
|
2022-08-10
| 111.349998
| 112.419998
| 108.800003
| 112.010002
| 3,756,600
| 112.010002
|
ZM
|
2022-08-11
| 114
| 114.989998
| 107.239998
| 108.059998
| 4,067,800
| 108.059998
|
ZM
|
2022-08-12
| 109.410004
| 110.089996
| 107.279999
| 109.519997
| 2,488,900
| 109.519997
|
ZM
|
2022-08-15
| 109.410004
| 113.790001
| 108.349998
| 113.230003
| 2,737,400
| 113.230003
|
ZM
|
2022-08-16
| 107.815002
| 109.93
| 103.32
| 109.190002
| 7,520,100
| 109.190002
|
ZM
|
2022-08-17
| 106.220001
| 107.349998
| 102.019997
| 102.379997
| 4,257,200
| 102.379997
|
ZM
|
2022-08-18
| 101.760002
| 104.57
| 100.639999
| 103.18
| 3,091,700
| 103.18
|
ZM
|
2022-08-19
| 100.900002
| 102.150002
| 98.800003
| 99.5
| 3,747,900
| 99.5
|
ZM
|
2022-08-22
| 98.199997
| 100.139999
| 96.480003
| 97.440002
| 8,274,100
| 97.440002
|
ZM
|
2022-08-23
| 84.559998
| 87.589996
| 81.129997
| 81.32
| 31,475,400
| 81.32
|
ZM
|
2022-08-24
| 81.639999
| 85.07
| 80.5
| 83.610001
| 11,133,300
| 83.610001
|
ZM
|
2022-08-25
| 83.599998
| 85.760002
| 82.43
| 85.720001
| 5,409,700
| 85.720001
|
ZM
|
2022-08-26
| 84.150002
| 85.019997
| 80.279999
| 81.410004
| 5,927,400
| 81.410004
|
ZM
|
2022-08-29
| 80.370003
| 82.949997
| 80.120003
| 81
| 5,211,000
| 81
|
ZM
|
2022-08-30
| 82
| 82.75
| 79.82
| 81.419998
| 4,142,500
| 81.419998
|
ZM
|
2022-08-31
| 82.968002
| 83.470001
| 79.339996
| 80.400002
| 4,838,000
| 80.400002
|
ZM
|
2022-09-01
| 79.290001
| 81.239998
| 77.790001
| 81.139999
| 6,795,400
| 81.139999
|
ZM
|
2022-09-02
| 82.010002
| 83.309998
| 80.050003
| 80.790001
| 4,570,900
| 80.790001
|
ZM
|
2022-09-06
| 80.559998
| 81.080002
| 79.57
| 80.019997
| 3,576,100
| 80.019997
|
ZM
|
2022-09-07
| 79.959999
| 81.360001
| 79.339996
| 81.019997
| 4,329,600
| 81.019997
|
ZM
|
2022-09-08
| 80.239998
| 81.470001
| 79.400002
| 80.230003
| 3,674,700
| 80.230003
|
ZM
|
2022-09-09
| 81.589996
| 83.699997
| 81.540001
| 82.620003
| 3,964,000
| 82.620003
|
ZM
|
2022-09-12
| 82.43
| 84.779999
| 82.43
| 84.080002
| 3,928,900
| 84.080002
|
ZM
|
2022-09-13
| 80
| 80.150002
| 78.620003
| 78.860001
| 4,654,500
| 78.860001
|
ZM
|
2022-09-14
| 78.860001
| 80.410004
| 77.93
| 79.589996
| 4,196,500
| 79.589996
|
ZM
|
2022-09-15
| 78.639999
| 81.970001
| 78.260002
| 80.209999
| 4,247,500
| 80.209999
|
ZM
|
2022-09-16
| 78.139999
| 79.230003
| 77.330002
| 78.68
| 6,150,700
| 78.68
|
ZM
|
2022-09-19
| 78.059998
| 79
| 76.75
| 78.32
| 4,515,000
| 78.32
|
ZM
|
2022-09-20
| 77.449997
| 78.839996
| 76.760002
| 77.089996
| 3,157,800
| 77.089996
|
ZM
|
2022-09-21
| 77.830002
| 78.830002
| 75.32
| 75.940002
| 3,274,100
| 75.940002
|
ZM
|
2022-09-22
| 75
| 75.769997
| 74.330002
| 74.540001
| 4,116,200
| 74.540001
|
ZM
|
2022-09-23
| 74.160004
| 74.949997
| 73.320999
| 74.449997
| 3,944,700
| 74.449997
|
ZM
|
2022-09-26
| 74.82
| 76.870003
| 73.239998
| 73.330002
| 3,068,800
| 73.330002
|
ZM
|
2022-09-27
| 74.900002
| 75.989998
| 72.959999
| 74.260002
| 3,576,500
| 74.260002
|
ZM
|
2022-09-28
| 74.309998
| 76.224998
| 74.050003
| 75.889999
| 2,856,700
| 75.889999
|
ZM
|
2022-09-29
| 74.269997
| 75.220001
| 73.599998
| 74.470001
| 2,930,400
| 74.470001
|
ZM
|
2022-09-30
| 74.599998
| 76.25
| 73.480003
| 73.589996
| 3,539,700
| 73.589996
|
ZM
|
2022-10-03
| 73.910004
| 74.870003
| 71.690002
| 73.940002
| 4,182,000
| 73.940002
|
ZM
|
2022-10-04
| 75.830002
| 78.449997
| 75.734001
| 77.540001
| 4,703,000
| 77.540001
|
ZM
|
2022-10-05
| 75.580002
| 77.870003
| 74.959999
| 77.519997
| 2,604,500
| 77.519997
|
ZM
|
2022-10-06
| 77.730003
| 79
| 76.959999
| 78.349998
| 2,185,800
| 78.349998
|
ZM
|
2022-10-07
| 75.639999
| 78.330002
| 75.360001
| 76.589996
| 4,464,200
| 76.589996
|
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.