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
|
2024-10-07
| 69.089996
| 69.300003
| 67.82
| 68.160004
| 2,110,700
| 68.160004
|
ZM
|
2024-10-08
| 68.300003
| 68.620003
| 66.980003
| 68.32
| 2,497,000
| 68.32
|
ZM
|
2024-10-09
| 68.120003
| 70.339996
| 68.120003
| 69.970001
| 4,297,200
| 69.970001
|
ZM
|
2024-10-10
| 69.510002
| 71.370003
| 69.360001
| 70.849998
| 4,969,600
| 70.849998
|
ZM
|
2024-10-11
| 70.709999
| 71.449997
| 70.5
| 70.68
| 2,967,300
| 70.68
|
ZM
|
2024-10-14
| 70.980003
| 71.07
| 67.644997
| 67.889999
| 3,658,200
| 67.889999
|
ZM
|
2024-10-15
| 67.739998
| 68.730003
| 67.660004
| 68.419998
| 2,735,300
| 68.419998
|
ZM
|
2024-10-16
| 68.220001
| 69.089996
| 68.050003
| 68.93
| 1,954,100
| 68.93
|
ZM
|
2024-10-17
| 69.419998
| 70.324997
| 68.720001
| 70.199997
| 1,939,800
| 70.199997
|
ZM
|
2024-10-18
| 70.389999
| 70.739998
| 70.150002
| 70.519997
| 1,444,800
| 70.519997
|
ZM
|
2024-10-21
| 70.269997
| 72.360001
| 70.199997
| 72.169998
| 2,805,100
| 72.169998
|
ZM
|
2024-10-22
| 72
| 73.120003
| 71.709999
| 72.220001
| 2,710,100
| 72.220001
|
ZM
|
2024-10-23
| 72.010002
| 73.18
| 71.760002
| 72.540001
| 2,654,300
| 72.540001
|
ZM
|
2024-10-24
| 72.739998
| 73.989998
| 72.360001
| 72.660004
| 2,926,700
| 72.660004
|
ZM
|
2024-10-25
| 72.779999
| 73.75
| 72.610001
| 72.629997
| 2,073,300
| 72.629997
|
ZM
|
2024-10-28
| 72.93
| 74.160004
| 72.678001
| 73.849998
| 2,129,800
| 73.849998
|
ZM
|
2024-10-29
| 73.849998
| 75.959999
| 73.650002
| 75.5
| 3,571,200
| 75.5
|
ZM
|
2024-10-30
| 75.389999
| 75.830002
| 74.730003
| 74.779999
| 2,008,600
| 74.779999
|
ZM
|
2024-10-31
| 74.669998
| 75.510002
| 74.629997
| 74.739998
| 1,723,100
| 74.739998
|
ZM
|
2024-11-01
| 74.690002
| 76.029999
| 74.580002
| 75.599998
| 1,973,300
| 75.599998
|
ZM
|
2024-11-04
| 75.529999
| 75.970001
| 74.519997
| 75.540001
| 1,551,100
| 75.540001
|
ZM
|
2024-11-05
| 75.790001
| 77.849998
| 75.720001
| 77.75
| 2,568,400
| 77.75
|
ZM
|
2024-11-06
| 78.199997
| 80.349998
| 78.160004
| 79.690002
| 3,880,300
| 79.690002
|
ZM
|
2024-11-07
| 79.690002
| 80.470001
| 78.540001
| 80.190002
| 2,288,300
| 80.190002
|
ZM
|
2024-11-08
| 80.519997
| 81.57
| 80.209999
| 81.459999
| 2,839,800
| 81.459999
|
ZM
|
2024-11-11
| 81.870003
| 86.230003
| 81.830002
| 85.580002
| 5,447,400
| 85.580002
|
ZM
|
2024-11-12
| 84.730003
| 87.099998
| 84.07
| 86.32
| 3,943,000
| 86.32
|
ZM
|
2024-11-13
| 86.510002
| 87.144997
| 84.650002
| 85.040001
| 2,729,000
| 85.040001
|
ZM
|
2024-11-14
| 84.870003
| 84.889999
| 82.400002
| 82.629997
| 2,906,200
| 82.629997
|
ZM
|
2024-11-15
| 81.519997
| 81.980003
| 80.919998
| 81.139999
| 2,234,600
| 81.139999
|
ZM
|
2024-11-18
| 81.209999
| 81.209999
| 78.879997
| 78.93
| 4,176,100
| 78.93
|
ZM
|
2024-11-19
| 78.82
| 79.029999
| 77.495003
| 77.75
| 4,138,400
| 77.75
|
ZM
|
2024-11-20
| 77.879997
| 79.239998
| 77.879997
| 78.860001
| 2,318,000
| 78.860001
|
ZM
|
2024-11-21
| 78.959999
| 81.650002
| 78.900002
| 81.199997
| 3,962,000
| 81.199997
|
ZM
|
2024-11-22
| 81.400002
| 86
| 81.400002
| 85.879997
| 5,636,100
| 85.879997
|
ZM
|
2024-11-25
| 88.300003
| 92.800003
| 88.214996
| 89.029999
| 17,383,600
| 89.029999
|
ZM
|
2024-11-26
| 84.019997
| 85
| 81.220001
| 83.410004
| 12,886,600
| 83.410004
|
ZM
|
2024-11-27
| 84.089996
| 85.800003
| 83.779999
| 85.360001
| 5,212,300
| 85.360001
|
ZM
|
2024-11-29
| 84.800003
| 85.650002
| 82.339996
| 82.690002
| 3,233,900
| 82.690002
|
ZM
|
2024-12-02
| 82.5
| 84.875
| 82.169998
| 83.110001
| 2,943,900
| 83.110001
|
ZM
|
2024-12-03
| 82.639999
| 82.989998
| 81.760002
| 82.629997
| 2,303,200
| 82.629997
|
ZM
|
2024-12-04
| 82.900002
| 84.139999
| 82.279999
| 83.650002
| 3,143,700
| 83.650002
|
ZM
|
2024-12-05
| 83.989998
| 85.120003
| 83.309998
| 83.360001
| 2,173,400
| 83.360001
|
ZM
|
2024-12-06
| 83.760002
| 86.75
| 83.760002
| 86.220001
| 3,359,200
| 86.220001
|
ZM
|
2024-12-09
| 85.879997
| 87.720001
| 85.504997
| 85.580002
| 3,518,600
| 85.580002
|
ZM
|
2024-12-10
| 84.760002
| 85.5
| 83.459999
| 83.830002
| 3,744,000
| 83.830002
|
ZM
|
2024-12-11
| 84.150002
| 86.800003
| 83.93
| 86.589996
| 3,501,100
| 86.589996
|
ZM
|
2024-12-12
| 85.68
| 87.279999
| 85.43
| 87.050003
| 2,103,600
| 87.050003
|
ZM
|
2024-12-13
| 86.809998
| 87.300003
| 83.379997
| 83.790001
| 2,627,100
| 83.790001
|
ZM
|
2024-12-16
| 84.055
| 84.639999
| 83.222
| 83.800003
| 2,646,600
| 83.800003
|
ZM
|
2024-12-17
| 83.160004
| 84.699997
| 82.550003
| 84.599998
| 2,517,500
| 84.599998
|
ZM
|
2024-12-18
| 84.900002
| 85.779999
| 81.620003
| 82.050003
| 2,796,700
| 82.050003
|
ZM
|
2024-12-19
| 84.629997
| 85.330002
| 83.650002
| 84.050003
| 3,662,500
| 84.050003
|
ZM
|
2024-12-20
| 83.199997
| 86.099998
| 82.860001
| 85.599998
| 5,090,800
| 85.599998
|
ZM
|
2024-12-23
| 85.25
| 85.739998
| 84.410004
| 85.269997
| 2,377,000
| 85.269997
|
ZM
|
2024-12-24
| 85
| 86
| 84.815002
| 85.669998
| 902,900
| 85.669998
|
ZM
|
2024-12-26
| 85.160004
| 86.139999
| 84.849998
| 85.440002
| 1,980,600
| 85.440002
|
ZM
|
2024-12-27
| 85.199997
| 85.495003
| 82.720001
| 83.82
| 2,140,300
| 83.82
|
ZM
|
2024-12-30
| 82.779999
| 83.220001
| 81.599998
| 82.730003
| 1,476,500
| 82.730003
|
ZM
|
2024-12-31
| 83
| 83.004997
| 81.269997
| 81.610001
| 1,952,400
| 81.610001
|
ZM
|
2025-01-02
| 82.510002
| 82.790001
| 80.879997
| 81.580002
| 1,774,100
| 81.580002
|
ZM
|
2025-01-03
| 81.43
| 82.779999
| 81.400002
| 82.699997
| 1,639,700
| 82.699997
|
ZM
|
2025-01-06
| 83.169998
| 84.190002
| 81.995003
| 82.339996
| 2,425,600
| 82.339996
|
ZM
|
2025-01-07
| 83.800003
| 84.029999
| 80.120003
| 80.449997
| 2,150,000
| 80.449997
|
ZM
|
2025-01-08
| 80.120003
| 80.655998
| 78.860001
| 79.900002
| 2,850,700
| 79.900002
|
ZM
|
2025-01-10
| 78.574997
| 79.815002
| 78.019997
| 79.459999
| 2,750,300
| 79.459999
|
ZM
|
2025-01-13
| 78.529999
| 79.720001
| 78.529999
| 78.82
| 1,885,000
| 78.82
|
ZM
|
2025-01-14
| 79.68
| 80.239998
| 78.529999
| 79.199997
| 1,537,500
| 79.199997
|
ZM
|
2025-01-15
| 80.120003
| 80.82
| 79.360001
| 80.260002
| 2,045,700
| 80.260002
|
ZM
|
2025-01-16
| 80.300003
| 80.464996
| 79.269997
| 79.440002
| 1,803,100
| 79.440002
|
ZM
|
2025-01-17
| 80.040001
| 80.209999
| 78.010002
| 78.07
| 2,923,900
| 78.07
|
ZM
|
2025-01-21
| 78.790001
| 79.209999
| 77.599998
| 78.540001
| 2,470,800
| 78.540001
|
ZM
|
2025-01-22
| 79.040001
| 79.360001
| 78.07
| 79.279999
| 2,287,900
| 79.279999
|
ZM
|
2025-01-23
| 79.269997
| 80.029999
| 76.379997
| 80.010002
| 3,526,400
| 80.010002
|
ZM
|
2025-01-24
| 80.75
| 82.305
| 79.989998
| 80.169998
| 2,100,000
| 80.169998
|
ZM
|
2025-01-27
| 79.019997
| 82.279999
| 78.779999
| 82
| 2,259,100
| 82
|
ZM
|
2025-01-28
| 82.449997
| 88.900002
| 82.360001
| 88.639999
| 4,971,800
| 88.639999
|
ZM
|
2025-01-29
| 88.400002
| 88.400002
| 86.370003
| 87.199997
| 2,200,600
| 87.199997
|
ZM
|
2025-01-30
| 86.959999
| 87.949997
| 86.150002
| 87.290001
| 1,699,500
| 87.290001
|
ZM
|
2025-01-31
| 88.059998
| 88.765999
| 86.580002
| 86.940002
| 2,861,500
| 86.940002
|
ZM
|
2025-02-03
| 85.5
| 86.400002
| 84.254997
| 86.120003
| 1,465,500
| 86.120003
|
ZM
|
2025-02-04
| 86.68
| 87.18
| 85.779999
| 86.18
| 1,450,800
| 86.18
|
ZM
|
2025-02-05
| 86.470001
| 87.580002
| 85.489998
| 85.989998
| 1,377,400
| 85.989998
|
ZM
|
2025-02-06
| 86.5
| 86.829002
| 85.790001
| 86.690002
| 1,549,400
| 86.690002
|
ZM
|
2025-02-07
| 87.258003
| 88.160004
| 85.710999
| 86.120003
| 1,826,900
| 86.120003
|
ZM
|
2025-02-10
| 86.910004
| 88.620003
| 86.425003
| 87.099998
| 2,347,800
| 87.099998
|
ZM
|
2025-02-11
| 86.330002
| 86.934998
| 83.290001
| 83.82
| 2,636,500
| 83.82
|
ZM
|
2025-02-12
| 82.5
| 83.410004
| 81.460999
| 83.050003
| 2,364,300
| 83.050003
|
ZM
|
2025-02-13
| 83.290001
| 85.455002
| 83.269997
| 85.160004
| 1,733,400
| 85.160004
|
ZM
|
2025-02-14
| 85.160004
| 85.300003
| 83.32
| 85.099998
| 1,436,300
| 85.099998
|
ZM
|
2025-02-18
| 85.300003
| 85.400002
| 83.408997
| 85.199997
| 2,320,400
| 85.199997
|
ZM
|
2025-02-19
| 84.5
| 85.199997
| 83.07
| 85.169998
| 2,428,100
| 85.169998
|
ZM
|
2025-02-20
| 84.550003
| 85.040001
| 82.75
| 83.449997
| 2,788,200
| 83.449997
|
ZM
|
2025-02-21
| 84.830002
| 85.849998
| 82.260002
| 82.5
| 4,125,300
| 82.5
|
ZM
|
2025-02-24
| 82.129997
| 83.349998
| 79.919998
| 81.099998
| 6,493,900
| 81.099998
|
ZM
|
2025-02-25
| 77.665001
| 77.665001
| 72.510002
| 74.220001
| 11,067,500
| 74.220001
|
ZM
|
2025-02-26
| 74.199997
| 75.415001
| 73.510002
| 74.150002
| 3,810,100
| 74.150002
|
ZM
|
2025-02-27
| 74.245003
| 74.800003
| 72.629997
| 72.879997
| 2,738,400
| 72.879997
|
ZM
|
2025-02-28
| 72.879997
| 73.730003
| 72.279999
| 73.699997
| 3,080,400
| 73.699997
|
ZM
|
2025-03-03
| 74.580002
| 75.860001
| 73.919998
| 74.309998
| 3,286,500
| 74.309998
|
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.