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
|
2023-12-19
| 71.57
| 72.790001
| 71.400002
| 72.419998
| 3,014,000
| 72.419998
|
ZM
|
2023-12-20
| 71.330002
| 71.779999
| 69.849998
| 69.860001
| 3,512,700
| 69.860001
|
ZM
|
2023-12-21
| 70.580002
| 72.040001
| 70.260002
| 71.900002
| 3,798,700
| 71.900002
|
ZM
|
2023-12-22
| 72.120003
| 72.839996
| 71.665001
| 72.5
| 2,386,900
| 72.5
|
ZM
|
2023-12-26
| 72.610001
| 74.349998
| 72.370003
| 74.209999
| 2,939,900
| 74.209999
|
ZM
|
2023-12-27
| 74.300003
| 74.769997
| 73.160004
| 73.730003
| 2,392,300
| 73.730003
|
ZM
|
2023-12-28
| 73.769997
| 74
| 72.919998
| 73.089996
| 2,330,200
| 73.089996
|
ZM
|
2023-12-29
| 72.980003
| 73.598
| 71.809998
| 71.910004
| 2,431,500
| 71.910004
|
ZM
|
2024-01-02
| 71.099998
| 71.446999
| 69
| 69.150002
| 2,869,400
| 69.150002
|
ZM
|
2024-01-03
| 68.309998
| 68.489998
| 67.114998
| 67.169998
| 2,493,500
| 67.169998
|
ZM
|
2024-01-04
| 67
| 67.540001
| 66.400002
| 66.900002
| 1,962,100
| 66.900002
|
ZM
|
2024-01-05
| 66.529999
| 68.029999
| 66.470001
| 66.959999
| 1,959,500
| 66.959999
|
ZM
|
2024-01-08
| 67.199997
| 68.955002
| 66.779999
| 68.389999
| 2,341,300
| 68.389999
|
ZM
|
2024-01-09
| 67.459999
| 68.93
| 67.209999
| 68.309998
| 2,178,200
| 68.309998
|
ZM
|
2024-01-10
| 68.25
| 68.300003
| 67.580002
| 68.18
| 2,078,300
| 68.18
|
ZM
|
2024-01-11
| 68.339996
| 68.682999
| 66.970001
| 68.5
| 3,334,700
| 68.5
|
ZM
|
2024-01-12
| 68.690002
| 71.5
| 68.690002
| 70.459999
| 4,037,900
| 70.459999
|
ZM
|
2024-01-16
| 69.900002
| 70.410004
| 68.160004
| 69.099998
| 3,503,200
| 69.099998
|
ZM
|
2024-01-17
| 68.139999
| 68.169998
| 66.404999
| 67.949997
| 2,357,300
| 67.949997
|
ZM
|
2024-01-18
| 67.519997
| 67.980003
| 66.449997
| 67.32
| 2,611,200
| 67.32
|
ZM
|
2024-01-19
| 67.660004
| 69.040001
| 67.110001
| 69.040001
| 2,098,700
| 69.040001
|
ZM
|
2024-01-22
| 69.529999
| 70.660004
| 69.040001
| 69.589996
| 2,493,800
| 69.589996
|
ZM
|
2024-01-23
| 69.589996
| 69.900002
| 69.110001
| 69.629997
| 2,373,100
| 69.629997
|
ZM
|
2024-01-24
| 70.419998
| 70.599998
| 68.924004
| 69.040001
| 1,944,300
| 69.040001
|
ZM
|
2024-01-25
| 69.5
| 69.5
| 67.184998
| 67.419998
| 2,670,000
| 67.419998
|
ZM
|
2024-01-26
| 67.330002
| 68.75
| 67.220001
| 67.739998
| 2,112,100
| 67.739998
|
ZM
|
2024-01-29
| 67.589996
| 69.099998
| 67.589996
| 68.93
| 2,655,700
| 68.93
|
ZM
|
2024-01-30
| 68.330002
| 68.800003
| 67.139999
| 67.18
| 2,418,900
| 67.18
|
ZM
|
2024-01-31
| 66.25
| 66.379997
| 64.574997
| 64.610001
| 4,178,200
| 64.610001
|
ZM
|
2024-02-01
| 64.779999
| 65.650002
| 64.129997
| 64.849998
| 4,066,500
| 64.849998
|
ZM
|
2024-02-02
| 64.279999
| 64.790001
| 63.360001
| 64.269997
| 4,006,900
| 64.269997
|
ZM
|
2024-02-05
| 63.93
| 64.019997
| 63.349998
| 63.689999
| 2,597,100
| 63.689999
|
ZM
|
2024-02-06
| 63.529999
| 64.139999
| 63.209999
| 63.599998
| 3,031,200
| 63.599998
|
ZM
|
2024-02-07
| 64.18
| 64.25
| 63.060001
| 63.880001
| 2,738,600
| 63.880001
|
ZM
|
2024-02-08
| 63.689999
| 64.07
| 63.07
| 63.900002
| 3,304,500
| 63.900002
|
ZM
|
2024-02-09
| 64.209999
| 66.5
| 64.010002
| 65.699997
| 4,302,100
| 65.699997
|
ZM
|
2024-02-12
| 65.720001
| 66.150002
| 64.449997
| 64.480003
| 3,077,300
| 64.480003
|
ZM
|
2024-02-13
| 63
| 64.050003
| 62.810001
| 63.66
| 3,230,000
| 63.66
|
ZM
|
2024-02-14
| 64.339996
| 64.480003
| 63.509998
| 64.139999
| 1,811,000
| 64.139999
|
ZM
|
2024-02-15
| 64.349998
| 64.730003
| 63.740002
| 64.040001
| 1,917,700
| 64.040001
|
ZM
|
2024-02-16
| 63.380001
| 63.759998
| 62.080002
| 62.119999
| 4,128,200
| 62.119999
|
ZM
|
2024-02-20
| 61.700001
| 61.919998
| 60.474998
| 61.32
| 3,742,800
| 61.32
|
ZM
|
2024-02-21
| 60.419998
| 61.419998
| 60.139999
| 61.349998
| 3,342,100
| 61.349998
|
ZM
|
2024-02-22
| 61.93
| 62.18
| 60.939999
| 62.119999
| 3,383,300
| 62.119999
|
ZM
|
2024-02-23
| 62.5
| 63.465
| 62.299999
| 63.400002
| 3,518,800
| 63.400002
|
ZM
|
2024-02-26
| 63.650002
| 64.32
| 62.945
| 63.119999
| 13,348,800
| 63.119999
|
ZM
|
2024-02-27
| 67.150002
| 69.480003
| 65.059998
| 68.169998
| 18,558,000
| 68.169998
|
ZM
|
2024-02-28
| 67.730003
| 70.610001
| 67.565002
| 69.620003
| 8,100,900
| 69.620003
|
ZM
|
2024-02-29
| 70
| 71.300003
| 69.07
| 70.730003
| 5,830,400
| 70.730003
|
ZM
|
2024-03-01
| 70.980003
| 71.199997
| 70.125
| 70.910004
| 4,272,700
| 70.910004
|
ZM
|
2024-03-04
| 70.910004
| 70.919998
| 69.489998
| 69.709999
| 5,257,900
| 69.709999
|
ZM
|
2024-03-05
| 68.730003
| 69.190002
| 66.059998
| 66.489998
| 4,874,600
| 66.489998
|
ZM
|
2024-03-06
| 67.190002
| 67.779999
| 66.309998
| 66.419998
| 2,925,100
| 66.419998
|
ZM
|
2024-03-07
| 66.550003
| 67.459999
| 66.550003
| 67.029999
| 2,483,500
| 67.029999
|
ZM
|
2024-03-08
| 67.660004
| 68.286003
| 67.150002
| 67.160004
| 2,983,000
| 67.160004
|
ZM
|
2024-03-11
| 67.190002
| 70.260002
| 67.129997
| 69.68
| 4,434,000
| 69.68
|
ZM
|
2024-03-12
| 70
| 70.57
| 69.300003
| 69.879997
| 3,160,600
| 69.879997
|
ZM
|
2024-03-13
| 69.739998
| 69.949997
| 68.339996
| 68.440002
| 2,402,900
| 68.440002
|
ZM
|
2024-03-14
| 68.559998
| 68.879997
| 66.870003
| 67.260002
| 1,902,800
| 67.260002
|
ZM
|
2024-03-15
| 66.739998
| 67.610001
| 65.889999
| 65.959999
| 5,677,400
| 65.959999
|
ZM
|
2024-03-18
| 66.309998
| 67.220001
| 66
| 66.230003
| 2,132,700
| 66.230003
|
ZM
|
2024-03-19
| 65.5
| 67
| 65.349998
| 66.529999
| 2,341,900
| 66.529999
|
ZM
|
2024-03-20
| 66.660004
| 67.260002
| 65.970001
| 66.860001
| 1,594,900
| 66.860001
|
ZM
|
2024-03-21
| 67.269997
| 67.269997
| 66.419998
| 66.540001
| 1,702,400
| 66.540001
|
ZM
|
2024-03-22
| 66.349998
| 66.410004
| 65.580002
| 65.959999
| 1,522,200
| 65.959999
|
ZM
|
2024-03-25
| 65.849998
| 66.940002
| 65.349998
| 66.709999
| 2,227,000
| 66.709999
|
ZM
|
2024-03-26
| 67
| 67.394997
| 66.184998
| 66.349998
| 1,642,100
| 66.349998
|
ZM
|
2024-03-27
| 66.610001
| 66.959999
| 65.93
| 66.620003
| 1,882,900
| 66.620003
|
ZM
|
2024-03-28
| 66.860001
| 66.860001
| 65.330002
| 65.370003
| 2,605,800
| 65.370003
|
ZM
|
2024-04-01
| 67.040001
| 67.040001
| 64.619003
| 64.730003
| 2,955,100
| 64.730003
|
ZM
|
2024-04-02
| 63.509998
| 64.099998
| 63.23
| 63.779999
| 2,927,700
| 63.779999
|
ZM
|
2024-04-03
| 63.470001
| 63.849998
| 63.009998
| 63.220001
| 2,831,600
| 63.220001
|
ZM
|
2024-04-04
| 63.509998
| 64.330002
| 63.029999
| 63.279999
| 2,614,500
| 63.279999
|
ZM
|
2024-04-05
| 63.07
| 63.419998
| 62.617001
| 62.939999
| 2,291,400
| 62.939999
|
ZM
|
2024-04-08
| 62.220001
| 63.66
| 61.700001
| 63.009998
| 3,309,100
| 63.009998
|
ZM
|
2024-04-09
| 62.970001
| 64.629997
| 62.810001
| 63.849998
| 3,281,900
| 63.849998
|
ZM
|
2024-04-10
| 62.400002
| 62.900002
| 61.549999
| 62.220001
| 3,166,200
| 62.220001
|
ZM
|
2024-04-11
| 62.699001
| 62.82
| 62.02
| 62.52
| 2,009,200
| 62.52
|
ZM
|
2024-04-12
| 62.07
| 62.5
| 61.57
| 61.630001
| 2,718,700
| 61.630001
|
ZM
|
2024-04-15
| 61.709999
| 61.792999
| 59.759998
| 60.240002
| 3,361,200
| 60.240002
|
ZM
|
2024-04-16
| 60.200001
| 60.279999
| 59.259998
| 59.279999
| 2,241,800
| 59.279999
|
ZM
|
2024-04-17
| 59.279999
| 59.790001
| 59.009998
| 59.080002
| 2,034,200
| 59.080002
|
ZM
|
2024-04-18
| 60.25
| 60.75
| 59.610001
| 59.939999
| 4,223,900
| 59.939999
|
ZM
|
2024-04-19
| 59.810001
| 60.209999
| 59.075001
| 59.450001
| 2,542,300
| 59.450001
|
ZM
|
2024-04-22
| 59.939999
| 60.07
| 58.880001
| 59.540001
| 2,905,900
| 59.540001
|
ZM
|
2024-04-23
| 59.630001
| 61.759998
| 59.625
| 61.619999
| 3,891,000
| 61.619999
|
ZM
|
2024-04-24
| 61.91
| 62.169998
| 60.98
| 61.650002
| 3,215,300
| 61.650002
|
ZM
|
2024-04-25
| 60.400002
| 61.16
| 60.32
| 61.040001
| 2,518,200
| 61.040001
|
ZM
|
2024-04-26
| 61.439999
| 62.060001
| 61.259998
| 62
| 2,801,200
| 62
|
ZM
|
2024-04-29
| 62.5
| 63.828999
| 62.5
| 63.32
| 3,034,900
| 63.32
|
ZM
|
2024-04-30
| 62.709999
| 62.950001
| 60.889999
| 61.099998
| 2,544,700
| 61.099998
|
ZM
|
2024-05-01
| 60.900002
| 62.290001
| 60.689999
| 61.610001
| 2,445,800
| 61.610001
|
ZM
|
2024-05-02
| 62.299999
| 63.18
| 61.799999
| 62.830002
| 2,731,800
| 62.830002
|
ZM
|
2024-05-03
| 63.529999
| 63.77
| 61.34
| 61.82
| 3,041,900
| 61.82
|
ZM
|
2024-05-06
| 61.82
| 62.240002
| 61.530998
| 61.82
| 2,825,500
| 61.82
|
ZM
|
2024-05-07
| 61.959999
| 62.360001
| 61.759998
| 62.139999
| 2,261,600
| 62.139999
|
ZM
|
2024-05-08
| 61.650002
| 63.040001
| 61.02
| 61.23
| 2,697,200
| 61.23
|
ZM
|
2024-05-09
| 61.130001
| 62.115002
| 61.029999
| 61.130001
| 2,525,300
| 61.130001
|
ZM
|
2024-05-10
| 61.279999
| 62.080002
| 61.200001
| 61.970001
| 2,242,500
| 61.970001
|
ZM
|
2024-05-13
| 62.290001
| 63.459999
| 62.18
| 63.110001
| 2,894,100
| 63.110001
|
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.