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
|
2000-04-14
| 4.375
| 4.5
| 4
| 4
| 30,100
| 3.447682
|
ZEUS
|
2000-04-17
| 3.8125
| 4.125
| 3.8125
| 3.875
| 46,500
| 3.339942
|
ZEUS
|
2000-04-18
| 3.875
| 4
| 3.875
| 4
| 18,700
| 3.447682
|
ZEUS
|
2000-04-19
| 4
| 4
| 4
| 4
| 1,000
| 3.447682
|
ZEUS
|
2000-04-20
| 4
| 4.125
| 3.875
| 4.125
| 13,900
| 3.555425
|
ZEUS
|
2000-04-24
| 4.0625
| 4.25
| 4.0625
| 4.125
| 51,700
| 3.555425
|
ZEUS
|
2000-04-25
| 4.125
| 4.3125
| 3.875
| 4.3125
| 65,400
| 3.717033
|
ZEUS
|
2000-04-26
| 4.4375
| 5.375
| 4.3125
| 5
| 182,700
| 4.309605
|
ZEUS
|
2000-04-27
| 4.75
| 5.0625
| 4.6875
| 4.875
| 80,400
| 4.201863
|
ZEUS
|
2000-04-28
| 5
| 5
| 4.75
| 4.75
| 75,100
| 4.094124
|
ZEUS
|
2000-05-01
| 4.8125
| 5
| 4.8125
| 4.875
| 75,900
| 4.201863
|
ZEUS
|
2000-05-02
| 4.8125
| 4.9375
| 4.8125
| 4.8125
| 15,600
| 4.147996
|
ZEUS
|
2000-05-03
| 4.8125
| 4.875
| 4.6875
| 4.75
| 33,100
| 4.094124
|
ZEUS
|
2000-05-04
| 4.75
| 4.875
| 4.75
| 4.75
| 27,400
| 4.094124
|
ZEUS
|
2000-05-05
| 4.8125
| 4.875
| 4.75
| 4.75
| 4,600
| 4.094124
|
ZEUS
|
2000-05-08
| 4.75
| 4.75
| 4.625
| 4.75
| 37,800
| 4.094124
|
ZEUS
|
2000-05-09
| 4.625
| 4.75
| 4.5
| 4.625
| 59,300
| 3.986384
|
ZEUS
|
2000-05-10
| 4.5
| 4.625
| 4.5
| 4.5625
| 14,000
| 3.932512
|
ZEUS
|
2000-05-11
| 4.5
| 4.5625
| 4.5
| 4.5625
| 2,800
| 3.932512
|
ZEUS
|
2000-05-12
| 4.625
| 4.625
| 4.4375
| 4.5
| 170,100
| 3.878645
|
ZEUS
|
2000-05-15
| 4.5
| 4.5625
| 4.03125
| 4.5625
| 46,500
| 3.932512
|
ZEUS
|
2000-05-16
| 4.25
| 4.5625
| 4.1875
| 4.25
| 20,400
| 3.663164
|
ZEUS
|
2000-05-17
| 4.25
| 4.375
| 4.0625
| 4.125
| 95,500
| 3.555425
|
ZEUS
|
2000-05-18
| 4.125
| 4.25
| 4.125
| 4.1875
| 14,800
| 3.609293
|
ZEUS
|
2000-05-19
| 4.1875
| 4.375
| 4.125
| 4.25
| 84,400
| 3.663164
|
ZEUS
|
2000-05-22
| 4.25
| 4.375
| 4.25
| 4.3125
| 48,400
| 3.717033
|
ZEUS
|
2000-05-23
| 4.375
| 4.375
| 4.25
| 4.25
| 17,000
| 3.663164
|
ZEUS
|
2000-05-24
| 4.25
| 4.3125
| 4.25
| 4.25
| 21,600
| 3.663164
|
ZEUS
|
2000-05-25
| 4.34375
| 4.34375
| 4.25
| 4.25
| 19,400
| 3.663164
|
ZEUS
|
2000-05-26
| 4.25
| 4.3125
| 4.25
| 4.25
| 17,200
| 3.663164
|
ZEUS
|
2000-05-30
| 4.1875
| 4.4375
| 4.1875
| 4.375
| 44,400
| 3.770903
|
ZEUS
|
2000-05-31
| 4.1875
| 4.4375
| 4.1875
| 4.4375
| 7,900
| 3.824773
|
ZEUS
|
2000-06-01
| 4.25
| 4.375
| 4.25
| 4.375
| 800
| 3.770903
|
ZEUS
|
2000-06-02
| 4.3125
| 4.4375
| 4
| 4.25
| 27,400
| 3.663164
|
ZEUS
|
2000-06-05
| 4.125
| 4.25
| 4.125
| 4.125
| 9,300
| 3.555425
|
ZEUS
|
2000-06-06
| 4
| 4.125
| 3.75
| 4
| 35,500
| 3.447682
|
ZEUS
|
2000-06-07
| 3.75
| 4
| 3.75
| 4
| 13,800
| 3.447682
|
ZEUS
|
2000-06-08
| 4
| 4.125
| 3.9375
| 4
| 9,200
| 3.447682
|
ZEUS
|
2000-06-09
| 4
| 4
| 3.625
| 3.75
| 56,600
| 3.232202
|
ZEUS
|
2000-06-12
| 3.875
| 3.875
| 3.875
| 3.875
| 1,000
| 3.339942
|
ZEUS
|
2000-06-13
| 3.75
| 4.125
| 3.75
| 4.125
| 356,700
| 3.555425
|
ZEUS
|
2000-06-14
| 4
| 4
| 3.875
| 3.90625
| 82,900
| 3.366877
|
ZEUS
|
2000-06-15
| 3.875
| 3.90625
| 3.75
| 3.75
| 10,500
| 3.232202
|
ZEUS
|
2000-06-16
| 3.8125
| 3.90625
| 3.8125
| 3.875
| 11,800
| 3.339942
|
ZEUS
|
2000-06-19
| 3.90625
| 4
| 3.90625
| 3.9375
| 3,800
| 3.393813
|
ZEUS
|
2000-06-20
| 3.9375
| 3.9375
| 3.625
| 3.6875
| 78,400
| 3.178332
|
ZEUS
|
2000-06-21
| 3.875
| 4
| 3.625
| 3.625
| 10,700
| 3.124463
|
ZEUS
|
2000-06-22
| 3.5625
| 3.5625
| 3.5
| 3.5625
| 33,500
| 3.070591
|
ZEUS
|
2000-06-23
| 3.5
| 3.8125
| 3.5
| 3.6875
| 27,400
| 3.178332
|
ZEUS
|
2000-06-26
| 3.875
| 3.875
| 3.5625
| 3.875
| 6,700
| 3.339942
|
ZEUS
|
2000-06-27
| 3.5625
| 3.6875
| 3.5625
| 3.6875
| 1,200
| 3.178332
|
ZEUS
|
2000-06-28
| 3.84375
| 3.84375
| 3.5625
| 3.5625
| 4,000
| 3.070591
|
ZEUS
|
2000-06-29
| 3.5625
| 3.5625
| 3.53125
| 3.53125
| 2,000
| 3.043658
|
ZEUS
|
2000-06-30
| 3.53125
| 3.53125
| 3.5
| 3.5
| 9,700
| 3.016723
|
ZEUS
|
2000-07-03
| 3.375
| 3.5
| 3.375
| 3.4375
| 11,900
| 2.962853
|
ZEUS
|
2000-07-05
| 3.59375
| 3.75
| 3.25
| 3.5
| 24,800
| 3.016723
|
ZEUS
|
2000-07-06
| 3.375
| 3.75
| 3.375
| 3.4375
| 1,100
| 2.962853
|
ZEUS
|
2000-07-07
| 3.75
| 3.75
| 3.5
| 3.625
| 10,600
| 3.124463
|
ZEUS
|
2000-07-10
| 3.4375
| 3.75
| 3.4375
| 3.625
| 36,300
| 3.124463
|
ZEUS
|
2000-07-11
| 3.75
| 3.84375
| 3.625
| 3.75
| 23,700
| 3.232202
|
ZEUS
|
2000-07-12
| 3.625
| 3.75
| 3.5
| 3.625
| 20,100
| 3.124463
|
ZEUS
|
2000-07-13
| 3.71875
| 3.71875
| 3.5625
| 3.625
| 27,700
| 3.124463
|
ZEUS
|
2000-07-14
| 3.5625
| 3.8125
| 3.5625
| 3.8125
| 2,000
| 3.286073
|
ZEUS
|
2000-07-17
| 3.5625
| 3.875
| 3.5625
| 3.875
| 9,300
| 3.339942
|
ZEUS
|
2000-07-18
| 4
| 4.0625
| 3.875
| 4.0625
| 16,300
| 3.501553
|
ZEUS
|
2000-07-19
| 3.96875
| 3.96875
| 3.9375
| 3.9375
| 2,700
| 3.393813
|
ZEUS
|
2000-07-20
| 3.875
| 3.9375
| 3.6875
| 3.8125
| 8,400
| 3.286073
|
ZEUS
|
2000-07-21
| 3.8125
| 3.8125
| 3.6875
| 3.6875
| 3,900
| 3.178332
|
ZEUS
|
2000-07-24
| 3.875
| 3.875
| 3.6875
| 3.6875
| 10,600
| 3.178332
|
ZEUS
|
2000-07-25
| 3.65625
| 3.65625
| 3.375
| 3.375
| 5,300
| 2.908982
|
ZEUS
|
2000-07-26
| 3.5625
| 3.625
| 3.46875
| 3.5
| 10,200
| 3.016723
|
ZEUS
|
2000-07-27
| 3.5
| 3.5
| 3.46875
| 3.5
| 11,000
| 3.016723
|
ZEUS
|
2000-07-28
| 3.4375
| 3.6875
| 3.4375
| 3.5625
| 9,000
| 3.070591
|
ZEUS
|
2000-07-31
| 3.625
| 3.6875
| 3.625
| 3.625
| 11,400
| 3.124463
|
ZEUS
|
2000-08-01
| 3.5
| 3.5
| 3.4375
| 3.5
| 7,400
| 3.016723
|
ZEUS
|
2000-08-02
| 3.5625
| 3.5625
| 3.5625
| 3.5625
| 14,100
| 3.070591
|
ZEUS
|
2000-08-03
| 3.5625
| 3.625
| 3.5625
| 3.625
| 30,100
| 3.124463
|
ZEUS
|
2000-08-04
| 3.8125
| 4
| 3.75
| 3.9375
| 45,600
| 3.393813
|
ZEUS
|
2000-08-07
| 3.875
| 3.9375
| 3.75
| 3.8125
| 8,400
| 3.286073
|
ZEUS
|
2000-08-08
| 3.75
| 3.9375
| 3.75
| 3.875
| 21,100
| 3.339942
|
ZEUS
|
2000-08-09
| 3.75
| 3.875
| 3.75
| 3.75
| 1,800
| 3.232202
|
ZEUS
|
2000-08-10
| 3.875
| 3.9375
| 3.875
| 3.875
| 21,900
| 3.339942
|
ZEUS
|
2000-08-11
| 3.90625
| 3.90625
| 3.8125
| 3.8125
| 85,300
| 3.286073
|
ZEUS
|
2000-08-14
| 3.75
| 3.875
| 3.75
| 3.8125
| 1,800
| 3.286073
|
ZEUS
|
2000-08-15
| 3.84375
| 3.9375
| 3.8125
| 3.875
| 584,200
| 3.339942
|
ZEUS
|
2000-08-16
| 3.875
| 4
| 3.875
| 3.875
| 24,700
| 3.339942
|
ZEUS
|
2000-08-17
| 4
| 4
| 3.9375
| 4
| 17,600
| 3.447682
|
ZEUS
|
2000-08-18
| 4
| 4
| 3.9375
| 3.9375
| 8,600
| 3.393813
|
ZEUS
|
2000-08-21
| 3.9375
| 3.9375
| 3.9375
| 3.9375
| 23,600
| 3.393813
|
ZEUS
|
2000-08-22
| 3.90625
| 3.96875
| 3.90625
| 3.96875
| 22,900
| 3.420747
|
ZEUS
|
2000-08-23
| 3.96875
| 3.96875
| 3.9375
| 3.9375
| 30,400
| 3.393813
|
ZEUS
|
2000-08-24
| 3.9375
| 3.9375
| 3.9375
| 3.9375
| 29,100
| 3.393813
|
ZEUS
|
2000-08-25
| 3.9375
| 3.9375
| 3.84375
| 3.9375
| 16,600
| 3.393813
|
ZEUS
|
2000-08-28
| 3.828125
| 3.875
| 3.75
| 3.75
| 7,200
| 3.232202
|
ZEUS
|
2000-08-29
| 3.75
| 3.84375
| 3.625
| 3.625
| 12,200
| 3.124463
|
ZEUS
|
2000-08-30
| 3.53125
| 3.5625
| 3.4375
| 3.5
| 10,300
| 3.016723
|
ZEUS
|
2000-08-31
| 3.4375
| 3.625
| 3.375
| 3.375
| 10,600
| 2.908982
|
ZEUS
|
2000-09-01
| 3.375
| 3.625
| 3.25
| 3.625
| 20,400
| 3.124463
|
ZEUS
|
2000-09-05
| 3.3125
| 3.5
| 3.25
| 3.5
| 13,200
| 3.016723
|
ZEUS
|
2000-09-06
| 3.5
| 3.5
| 3.125
| 3.1875
| 42,400
| 2.747373
|
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.