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
|
2025-07-28
| 75
| 75.800003
| 74.839996
| 75.389999
| 1,998,700
| 75.389999
|
ZM
|
2025-07-29
| 75.669998
| 76.199997
| 74.25
| 74.510002
| 1,901,500
| 74.510002
|
ZM
|
2025-07-30
| 74.379997
| 74.720001
| 73.739998
| 74.239998
| 2,259,700
| 74.239998
|
ZM
|
2025-07-31
| 74.82
| 75.199997
| 73.940002
| 74.050003
| 2,836,000
| 74.050003
|
ZM
|
2025-08-01
| 73.449997
| 73.790001
| 70.709999
| 70.970001
| 3,360,000
| 70.970001
|
ZM
|
2025-08-04
| 71.370003
| 72.209999
| 71.150002
| 72.059998
| 1,995,100
| 72.059998
|
ZM
|
2025-08-05
| 72.32
| 72.599998
| 71.68
| 71.699997
| 1,880,900
| 71.699997
|
ZM
|
2025-08-06
| 71.989998
| 73.169998
| 71.889999
| 73.169998
| 2,671,500
| 73.169998
|
ZM
|
2025-08-07
| 73.580002
| 73.665001
| 70.440002
| 71.599998
| 2,438,900
| 71.599998
|
ZM
|
2025-08-08
| 71.690002
| 72.07
| 71.209999
| 71.57
| 2,388,600
| 71.57
|
ZM
|
2025-08-11
| 71.535004
| 72.239998
| 69.690002
| 69.769997
| 2,187,800
| 69.769997
|
ZM
|
2025-08-12
| 70.110001
| 70.300003
| 69.150002
| 69.959999
| 3,089,600
| 69.959999
|
ZM
|
2025-08-13
| 70.589996
| 72.434998
| 70.230003
| 72.389999
| 2,274,100
| 72.389999
|
ZM
|
2025-08-14
| 71.860001
| 72.370003
| 71.610001
| 71.860001
| 1,932,500
| 71.860001
|
ZM
|
2025-08-15
| 71.790001
| 73.360001
| 71.790001
| 73.139999
| 2,337,800
| 73.139999
|
ZM
|
2025-08-18
| 73.019997
| 73.709999
| 72.720001
| 73.639999
| 3,065,100
| 73.639999
|
ZM
|
2025-08-19
| 74
| 74.239998
| 71.980003
| 72.190002
| 2,845,200
| 72.190002
|
ZM
|
2025-08-20
| 72.199997
| 72.360001
| 71.379997
| 72.160004
| 4,555,800
| 72.160004
|
ZM
|
2025-08-21
| 71.480003
| 73.5
| 71.160004
| 73.169998
| 7,257,200
| 73.169998
|
ZM
|
2025-08-22
| 75.785004
| 83.010002
| 75.720001
| 82.470001
| 16,000,000
| 82.470001
|
ZM
|
2025-08-25
| 82.870003
| 83.978996
| 81.040001
| 81.349998
| 6,320,300
| 81.349998
|
ZM
|
2025-08-26
| 81.309998
| 81.400002
| 78.660004
| 78.809998
| 4,917,600
| 78.809998
|
ZM
|
2025-08-27
| 78.769997
| 81.169998
| 78.75
| 80.959999
| 3,572,400
| 80.959999
|
ZM
|
2025-08-28
| 81.139999
| 81.610001
| 80.230003
| 80.830002
| 2,962,300
| 80.830002
|
ZM
|
2025-08-29
| 81.080002
| 82.019997
| 81.010002
| 81.419998
| 3,181,000
| 81.419998
|
ZM
|
2025-09-02
| 80.245003
| 81.959999
| 79.790001
| 81.934998
| 2,875,200
| 81.934998
|
ZM
|
2025-09-03
| 82.129997
| 83.900002
| 81.970001
| 83.489998
| 3,195,400
| 83.489998
|
ZM
|
2025-09-04
| 83.260002
| 83.75
| 81.953003
| 82.790001
| 4,811,300
| 82.790001
|
ZM
|
2025-09-05
| 83.360001
| 84.338997
| 82.669998
| 83.68
| 2,864,900
| 83.68
|
ZM
|
2025-09-08
| 84
| 85.419998
| 83.75
| 85.080002
| 3,985,500
| 85.080002
|
ZM
|
2025-09-09
| 85.330002
| 86.589996
| 84.915001
| 85.620003
| 3,014,500
| 85.620003
|
ZM
|
2025-09-10
| 85.18
| 86.129997
| 83.529999
| 83.769997
| 3,423,300
| 83.769997
|
ZM
|
2025-09-11
| 84.099998
| 85.129997
| 82.636002
| 84.75
| 2,873,000
| 84.75
|
ZM
|
2025-09-12
| 84.599998
| 85
| 83.82
| 83.980003
| 1,880,100
| 83.980003
|
ZM
|
2025-09-15
| 83.995003
| 84.82
| 83.519997
| 84.629997
| 2,280,600
| 84.629997
|
ZM
|
2025-09-16
| 84.43
| 85.425003
| 83.964996
| 85.199997
| 2,280,500
| 85.199997
|
ZM
|
2025-09-17
| 85.43
| 86.75
| 85.220001
| 86.300003
| 4,074,100
| 86.300003
|
ZM
|
2025-09-18
| 86.940002
| 87.669998
| 86.135002
| 86.830002
| 3,431,700
| 86.830002
|
ZM
|
2025-09-19
| 86.900002
| 87.169998
| 84.029999
| 84.160004
| 5,931,600
| 84.160004
|
ZM
|
2025-09-22
| 83.769997
| 85.105003
| 83.449997
| 83.529999
| 2,763,600
| 83.529999
|
ZM
|
2025-09-23
| 83.660004
| 84.019997
| 81.989998
| 82.580002
| 2,496,300
| 82.580002
|
ZM
|
2025-09-24
| 82.589996
| 83.440002
| 82.540001
| 83.010002
| 1,998,300
| 83.010002
|
ZM
|
2025-09-25
| 82.980003
| 84.199997
| 82.320999
| 83.989998
| 2,406,700
| 83.989998
|
ZM
|
2025-09-26
| 84
| 84.870003
| 83.485001
| 84.510002
| 2,343,100
| 84.510002
|
ZM
|
2025-09-29
| 84.769997
| 85.535004
| 83.43
| 83.599998
| 2,374,400
| 83.599998
|
ZM
|
2025-09-30
| 83.669998
| 83.989998
| 82.07
| 82.5
| 3,020,700
| 82.5
|
ZM
|
2025-10-01
| 82.400002
| 83.279999
| 80.059998
| 81.279999
| 3,222,100
| 81.279999
|
ZM
|
2025-10-02
| 81.589996
| 82.650002
| 81.050003
| 82.239998
| 2,159,000
| 82.239998
|
ZM
|
2025-10-03
| 82
| 82.510002
| 80.900002
| 80.959999
| 1,800,200
| 80.959999
|
ZM
|
2025-10-06
| 81.080002
| 81.510002
| 80.050003
| 81.029999
| 3,107,700
| 81.029999
|
ZM
|
2025-10-07
| 81.199997
| 81.339996
| 78.910004
| 79.489998
| 2,637,600
| 79.489998
|
ZM
|
2025-10-08
| 80.089996
| 80.25
| 79.25
| 79.849998
| 2,470,100
| 79.849998
|
ZM
|
2025-10-09
| 80
| 83.050003
| 79.910004
| 82.699997
| 3,077,100
| 82.699997
|
ZM
|
2025-10-10
| 82.790001
| 83
| 79.699997
| 80.279999
| 3,278,800
| 80.279999
|
ZM
|
2025-10-13
| 80.589996
| 80.794998
| 79.110001
| 79.169998
| 2,371,400
| 79.169998
|
ZM
|
2025-10-14
| 78.059998
| 80.110001
| 77.760002
| 79.32
| 2,089,100
| 79.32
|
ZM
|
2025-10-15
| 79.779999
| 80.125
| 78.360001
| 79.510002
| 2,347,400
| 79.510002
|
ZM
|
2025-10-16
| 79.900002
| 80.644997
| 79.160004
| 79.830002
| 1,944,400
| 79.830002
|
ZM
|
2025-10-17
| 79.300003
| 80.419998
| 79
| 80.010002
| 2,642,700
| 80.010002
|
ZM
|
2025-10-20
| 80.5
| 82.290001
| 80.434998
| 81.910004
| 2,026,400
| 81.910004
|
ZM
|
2025-10-21
| 81.879997
| 83.959999
| 81.592003
| 83.610001
| 1,879,900
| 83.610001
|
ZM
|
2025-10-22
| 83.32
| 83.510002
| 81.860001
| 82.010002
| 1,615,000
| 82.010002
|
ZM
|
2025-10-23
| 82
| 83.629997
| 82
| 82.790001
| 3,681,700
| 82.790001
|
ZM
|
2025-10-24
| 83.355003
| 85.279999
| 83.260002
| 84.279999
| 2,950,600
| 84.279999
|
ZM
|
2025-10-27
| 86.620003
| 86.794998
| 85.160004
| 85.169998
| 2,901,200
| 85.169998
|
ZM
|
2025-10-28
| 85.065002
| 85.989998
| 84.32
| 84.889999
| 2,330,000
| 84.889999
|
ZM
|
2025-10-29
| 84.370003
| 84.403999
| 82.870003
| 83.32
| 2,000,800
| 83.32
|
ZM
|
2025-10-30
| 82.779999
| 85.470001
| 82.521004
| 84.339996
| 2,123,100
| 84.339996
|
ZM
|
2025-10-31
| 84.419998
| 87.410004
| 84.419998
| 87.230003
| 4,021,500
| 87.230003
|
ZM
|
2025-11-03
| 87.400002
| 88.709999
| 85.230003
| 86.279999
| 2,993,500
| 86.279999
|
ZM
|
2025-11-04
| 85
| 85.550003
| 83.175003
| 83.830002
| 2,195,700
| 83.830002
|
ZM
|
2025-11-05
| 84.099998
| 84.650002
| 82.800003
| 83.57
| 2,051,600
| 83.57
|
ZM
|
2025-11-06
| 83.449997
| 83.997002
| 81.669998
| 82.220001
| 2,214,700
| 82.220001
|
ZM
|
2025-11-07
| 81.629997
| 82.120003
| 80.82
| 81.690002
| 2,277,500
| 81.690002
|
ZM
|
2025-11-10
| 81.900002
| 83.665001
| 81.860001
| 83.160004
| 2,076,000
| 83.160004
|
ZM
|
2025-11-11
| 84.68
| 85.747002
| 84.029999
| 84.589996
| 3,288,800
| 84.589996
|
ZM
|
2025-11-12
| 84.900002
| 85.5
| 84.5
| 84.699997
| 2,500,400
| 84.699997
|
ZM
|
2025-11-13
| 84.360001
| 85.360001
| 83.330002
| 84.040001
| 1,937,100
| 84.040001
|
ZM
|
2025-11-14
| 82.849998
| 84.879997
| 82.5
| 84.220001
| 2,111,200
| 84.220001
|
ZM
|
2025-11-17
| 83.57
| 84.260002
| 80.950996
| 81.860001
| 2,224,300
| 81.860001
|
ZM
|
2025-11-18
| 81.629997
| 82
| 80.480003
| 81.309998
| 2,354,100
| 81.309998
|
ZM
|
2025-11-19
| 81.129997
| 81.220001
| 80.25
| 80.709999
| 1,722,100
| 80.709999
|
ZM
|
2025-11-20
| 81.75
| 81.970001
| 78.150002
| 78.419998
| 2,916,800
| 78.419998
|
ZM
|
2025-11-21
| 78.25
| 79.489998
| 77.419998
| 78.629997
| 2,954,600
| 78.629997
|
ZM
|
2025-11-24
| 79.099998
| 80.269997
| 78.589996
| 78.599998
| 10,044,600
| 78.599998
|
ZM
|
2025-11-25
| 83.599998
| 91.040001
| 81.559998
| 86.339996
| 12,606,400
| 86.339996
|
ZM
|
2025-11-26
| 86.5
| 86.860001
| 84.160004
| 84.43
| 5,198,500
| 84.43
|
ZM
|
2025-11-28
| 84.330002
| 85.739998
| 84.110001
| 84.959999
| 1,517,200
| 84.959999
|
ZM
|
2025-12-01
| 83.980003
| 86.669998
| 83.959999
| 84.940002
| 3,309,500
| 84.940002
|
ZM
|
2025-12-02
| 85.099998
| 86.980003
| 84.5
| 84.559998
| 3,644,900
| 84.559998
|
ZM
|
2025-12-03
| 84.150002
| 86.169998
| 83.989998
| 85.639999
| 1,989,300
| 85.639999
|
ZM
|
2025-12-04
| 85.885002
| 86.610001
| 85.264999
| 86.580002
| 1,728,700
| 86.580002
|
ZM
|
2025-12-05
| 86.68
| 88.504997
| 86.559998
| 87.650002
| 2,254,900
| 87.650002
|
ZM
|
2025-12-08
| 88
| 89.580002
| 86.559998
| 89.089996
| 2,961,700
| 89.089996
|
ZM
|
2025-12-09
| 89.139999
| 89.239998
| 87.260002
| 87.629997
| 2,536,900
| 87.629997
|
ZM
|
2025-12-10
| 87.839996
| 89.248001
| 87.690002
| 88.050003
| 2,408,600
| 88.050003
|
ZM
|
2025-12-11
| 88.040001
| 90.620003
| 87.919998
| 90.239998
| 2,951,100
| 90.239998
|
ZM
|
2025-12-15
| 89.300003
| 89.360001
| 86.599998
| 87.019997
| 802,041
| 87.019997
|
ZNB
|
2008-11-11
| 3,300,000
| 3,300,000
| 3,300,000
| 3,300,000
| 0
| 3,300,000
|
ZNB
|
2008-11-12
| 3,300,000
| 3,300,000
| 3,300,000
| 3,300,000
| 0
| 3,300,000
|
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.