symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-22 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
⌀ |
|---|---|---|---|---|---|---|---|
ZEUS
|
1999-11-22
| 5.125
| 5.125
| 5
| 5
| 265,400
| 4.309605
|
ZEUS
|
1999-11-23
| 5
| 5.0625
| 5
| 5
| 44,800
| 4.309605
|
ZEUS
|
1999-11-24
| 5.0625
| 5.0625
| 4.875
| 4.875
| 15,600
| 4.201863
|
ZEUS
|
1999-11-26
| 5
| 5.1875
| 5
| 5.125
| 27,600
| 4.417345
|
ZEUS
|
1999-11-29
| 5.1875
| 5.25
| 4.9375
| 5.25
| 64,900
| 4.525083
|
ZEUS
|
1999-11-30
| 5
| 5.125
| 4.875
| 5.0625
| 51,500
| 4.363473
|
ZEUS
|
1999-12-01
| 5
| 5.1875
| 5
| 5.0625
| 26,600
| 4.363473
|
ZEUS
|
1999-12-02
| 5
| 5.1875
| 4.875
| 5.125
| 42,800
| 4.417345
|
ZEUS
|
1999-12-03
| 5.125
| 5.4375
| 5
| 5.25
| 37,800
| 4.525083
|
ZEUS
|
1999-12-06
| 5.25
| 5.4375
| 4.875
| 5
| 42,800
| 4.309605
|
ZEUS
|
1999-12-07
| 4.9375
| 5.0625
| 4.875
| 5
| 44,400
| 4.309605
|
ZEUS
|
1999-12-08
| 4.875
| 4.9375
| 4.6875
| 4.8125
| 33,900
| 4.147996
|
ZEUS
|
1999-12-09
| 4.8125
| 4.875
| 4.5
| 4.6875
| 69,700
| 4.040254
|
ZEUS
|
1999-12-10
| 4.6875
| 4.75
| 4.5625
| 4.6875
| 24,900
| 4.040254
|
ZEUS
|
1999-12-13
| 4.65625
| 4.75
| 4.5625
| 4.5625
| 88,900
| 3.932512
|
ZEUS
|
1999-12-14
| 4.5625
| 4.625
| 4.4375
| 4.4375
| 68,100
| 3.824773
|
ZEUS
|
1999-12-15
| 4.53125
| 4.5625
| 4.25
| 4.375
| 88,600
| 3.770903
|
ZEUS
|
1999-12-16
| 4.25
| 5.125
| 4.25
| 5
| 161,100
| 4.309605
|
ZEUS
|
1999-12-17
| 4.875
| 5.1875
| 4.875
| 5.125
| 26,800
| 4.417345
|
ZEUS
|
1999-12-20
| 5
| 5.0625
| 4.75
| 4.875
| 80,900
| 4.201863
|
ZEUS
|
1999-12-21
| 4.9375
| 4.9375
| 4.5625
| 4.75
| 45,300
| 4.094124
|
ZEUS
|
1999-12-22
| 4.78125
| 4.78125
| 4.125
| 4.625
| 129,000
| 3.986384
|
ZEUS
|
1999-12-23
| 4.375
| 4.75
| 4.375
| 4.75
| 91,700
| 4.094124
|
ZEUS
|
1999-12-27
| 4.65625
| 4.75
| 4.125
| 4.625
| 165,400
| 3.986384
|
ZEUS
|
1999-12-28
| 4.5625
| 4.625
| 4.25
| 4.375
| 171,300
| 3.770903
|
ZEUS
|
1999-12-29
| 4.375
| 5
| 4.375
| 4.6875
| 66,000
| 4.040254
|
ZEUS
|
1999-12-30
| 4.9375
| 4.9375
| 4.53125
| 4.75
| 89,200
| 4.094124
|
ZEUS
|
1999-12-31
| 4.625
| 4.78125
| 4.5
| 4.75
| 85,800
| 4.094124
|
ZEUS
|
2000-01-03
| 4.625
| 4.8125
| 4.625
| 4.8125
| 15,300
| 4.147996
|
ZEUS
|
2000-01-04
| 4.625
| 4.875
| 4.625
| 4.8125
| 10,100
| 4.147996
|
ZEUS
|
2000-01-05
| 4.625
| 4.8125
| 4.625
| 4.8125
| 30,500
| 4.147996
|
ZEUS
|
2000-01-06
| 4.625
| 4.84375
| 4.5
| 4.6875
| 27,000
| 4.040254
|
ZEUS
|
2000-01-07
| 4.75
| 5.125
| 4.75
| 5
| 57,200
| 4.309605
|
ZEUS
|
2000-01-10
| 5.0625
| 5.25
| 5.0625
| 5.125
| 37,700
| 4.417345
|
ZEUS
|
2000-01-11
| 5.1875
| 5.25
| 4.875
| 5
| 20,700
| 4.309605
|
ZEUS
|
2000-01-12
| 4.875
| 5.1875
| 4.875
| 4.875
| 21,400
| 4.201863
|
ZEUS
|
2000-01-13
| 4.875
| 5.09375
| 4.875
| 5
| 29,900
| 4.309605
|
ZEUS
|
2000-01-14
| 5.0625
| 5.0625
| 4.875
| 4.875
| 10,300
| 4.201863
|
ZEUS
|
2000-01-18
| 4.875
| 5.0625
| 4.75
| 5
| 17,900
| 4.309605
|
ZEUS
|
2000-01-19
| 4.75
| 5
| 4.75
| 4.875
| 23,200
| 4.201863
|
ZEUS
|
2000-01-20
| 4.875
| 5.15625
| 4.875
| 4.875
| 50,000
| 4.201863
|
ZEUS
|
2000-01-21
| 4.75
| 4.875
| 4.75
| 4.75
| 13,800
| 4.094124
|
ZEUS
|
2000-01-24
| 4.75
| 5
| 4.75
| 4.75
| 9,400
| 4.094124
|
ZEUS
|
2000-01-25
| 4.75
| 4.875
| 4.625
| 4.75
| 10,600
| 4.094124
|
ZEUS
|
2000-01-26
| 4.875
| 4.875
| 4.625
| 4.875
| 10,400
| 4.201863
|
ZEUS
|
2000-01-27
| 4.875
| 4.875
| 4.625
| 4.75
| 28,400
| 4.094124
|
ZEUS
|
2000-01-28
| 4.625
| 4.75
| 4.5
| 4.5
| 21,500
| 3.878645
|
ZEUS
|
2000-01-31
| 4.625
| 5
| 4.375
| 4.5
| 55,000
| 3.878645
|
ZEUS
|
2000-02-01
| 4.5
| 4.75
| 4.375
| 4.75
| 19,600
| 4.094124
|
ZEUS
|
2000-02-02
| 4.625
| 4.75
| 4.375
| 4.75
| 51,400
| 4.094124
|
ZEUS
|
2000-02-03
| 4.5
| 4.75
| 4.5
| 4.75
| 49,500
| 4.094124
|
ZEUS
|
2000-02-04
| 4.65625
| 4.875
| 4.625
| 4.75
| 31,000
| 4.094124
|
ZEUS
|
2000-02-07
| 4.6875
| 4.75
| 4.625
| 4.625
| 83,500
| 3.986384
|
ZEUS
|
2000-02-08
| 4.65625
| 4.75
| 4.625
| 4.6875
| 42,100
| 4.040254
|
ZEUS
|
2000-02-09
| 4.625
| 4.875
| 4.625
| 4.875
| 41,800
| 4.201863
|
ZEUS
|
2000-02-10
| 4.875
| 4.875
| 4.625
| 4.625
| 10,600
| 3.986384
|
ZEUS
|
2000-02-11
| 4.75
| 4.75
| 4.5
| 4.5
| 62,100
| 3.878645
|
ZEUS
|
2000-02-14
| 4.75
| 4.75
| 4.5
| 4.5
| 36,200
| 3.878645
|
ZEUS
|
2000-02-15
| 4.4375
| 4.6875
| 4.4375
| 4.625
| 36,400
| 3.986384
|
ZEUS
|
2000-02-16
| 4.625
| 4.75
| 4.625
| 4.6875
| 47,400
| 4.040254
|
ZEUS
|
2000-02-17
| 4.75
| 4.875
| 4.6875
| 4.75
| 30,900
| 4.094124
|
ZEUS
|
2000-02-18
| 4.75
| 4.875
| 4.75
| 4.875
| 36,200
| 4.201863
|
ZEUS
|
2000-02-22
| 4.75
| 4.875
| 4.5
| 4.5
| 38,200
| 3.878645
|
ZEUS
|
2000-02-23
| 4.625
| 4.75
| 4.625
| 4.625
| 5,800
| 3.986384
|
ZEUS
|
2000-02-24
| 4.625
| 4.625
| 4
| 4.125
| 170,300
| 3.555425
|
ZEUS
|
2000-02-25
| 4.375
| 4.375
| 3.9375
| 4.125
| 130,000
| 3.555425
|
ZEUS
|
2000-02-28
| 4.375
| 4.375
| 4.1875
| 4.25
| 33,500
| 3.663164
|
ZEUS
|
2000-02-29
| 4.0625
| 4.5
| 4
| 4.5
| 52,500
| 3.878645
|
ZEUS
|
2000-03-01
| 4.25
| 4.375
| 4.25
| 4.375
| 35,900
| 3.770903
|
ZEUS
|
2000-03-02
| 4.375
| 4.4375
| 4.25
| 4.375
| 35,200
| 3.770903
|
ZEUS
|
2000-03-03
| 4.40625
| 4.40625
| 3.875
| 4
| 77,300
| 3.447682
|
ZEUS
|
2000-03-06
| 4.0625
| 4.375
| 4
| 4.125
| 44,400
| 3.555425
|
ZEUS
|
2000-03-07
| 4.1875
| 4.75
| 4
| 4.375
| 95,800
| 3.770903
|
ZEUS
|
2000-03-08
| 4.25
| 4.5625
| 4
| 4.0625
| 84,200
| 3.501553
|
ZEUS
|
2000-03-09
| 4
| 4.5
| 4
| 4.5
| 27,700
| 3.878645
|
ZEUS
|
2000-03-10
| 4.125
| 4.4375
| 4.125
| 4.125
| 20,900
| 3.555425
|
ZEUS
|
2000-03-13
| 4.21875
| 4.3125
| 4.0625
| 4.125
| 25,900
| 3.555425
|
ZEUS
|
2000-03-14
| 4.375
| 4.375
| 4.125
| 4.125
| 13,600
| 3.555425
|
ZEUS
|
2000-03-15
| 4.03125
| 4.3125
| 4.03125
| 4.15625
| 11,200
| 3.582358
|
ZEUS
|
2000-03-16
| 4.125
| 4.25
| 4.125
| 4.125
| 6,800
| 3.555425
|
ZEUS
|
2000-03-17
| 4.125
| 4.25
| 4
| 4.125
| 47,300
| 3.555425
|
ZEUS
|
2000-03-20
| 4.125
| 4.25
| 4
| 4.25
| 21,000
| 3.663164
|
ZEUS
|
2000-03-21
| 4.125
| 4.25
| 4.125
| 4.125
| 17,900
| 3.555425
|
ZEUS
|
2000-03-22
| 4.125
| 4.25
| 3.9375
| 3.9375
| 77,800
| 3.393813
|
ZEUS
|
2000-03-23
| 3.9375
| 4.0625
| 3.75
| 4.0625
| 66,000
| 3.501553
|
ZEUS
|
2000-03-24
| 4.03125
| 4.1875
| 4
| 4.1875
| 17,200
| 3.609293
|
ZEUS
|
2000-03-27
| 4.0625
| 4.25
| 4
| 4
| 27,000
| 3.447682
|
ZEUS
|
2000-03-28
| 4.0625
| 4.25
| 4.0625
| 4.125
| 2,500
| 3.555425
|
ZEUS
|
2000-03-29
| 4
| 4
| 3.875
| 3.875
| 14,600
| 3.339942
|
ZEUS
|
2000-03-30
| 3.9375
| 4.125
| 3.75
| 4
| 19,600
| 3.447682
|
ZEUS
|
2000-03-31
| 3.75
| 4
| 3.75
| 4
| 16,400
| 3.447682
|
ZEUS
|
2000-04-03
| 3.75
| 4
| 3.75
| 3.875
| 11,100
| 3.339942
|
ZEUS
|
2000-04-04
| 3.875
| 3.875
| 3.875
| 3.875
| 1,200
| 3.339942
|
ZEUS
|
2000-04-05
| 3.9375
| 4.25
| 3.875
| 3.9375
| 161,100
| 3.393813
|
ZEUS
|
2000-04-06
| 4.03125
| 4.03125
| 3.875
| 4
| 17,600
| 3.447682
|
ZEUS
|
2000-04-07
| 3.875
| 4.5
| 3.875
| 4.25
| 133,400
| 3.663164
|
ZEUS
|
2000-04-10
| 4.375
| 4.6875
| 4.1875
| 4.1875
| 26,900
| 3.609293
|
ZEUS
|
2000-04-11
| 4.1875
| 4.1875
| 3.9375
| 4.1875
| 36,100
| 3.609293
|
ZEUS
|
2000-04-12
| 4.0625
| 4.1875
| 3.75
| 4
| 33,700
| 3.447682
|
ZEUS
|
2000-04-13
| 4.25
| 4.4375
| 4
| 4.375
| 78,600
| 3.770903
|
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.