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
|
2001-11-20
| 2.75
| 2.95
| 2.5
| 2.71
| 24,800
| 2.335805
|
ZEUS
|
2001-11-21
| 2.71
| 2.9
| 2.57
| 2.84
| 23,100
| 2.447855
|
ZEUS
|
2001-11-23
| 2.75
| 2.79
| 2.65
| 2.71
| 8,600
| 2.335805
|
ZEUS
|
2001-11-26
| 2.78
| 2.84
| 2.63
| 2.63
| 26,800
| 2.266853
|
ZEUS
|
2001-11-27
| 2.56
| 2.56
| 1.97
| 2.55
| 73,700
| 2.197898
|
ZEUS
|
2001-11-28
| 2.38
| 2.49
| 2.22
| 2.46
| 13,700
| 2.120325
|
ZEUS
|
2001-11-29
| 2.35
| 2.55
| 2.11
| 2.53
| 43,400
| 2.180659
|
ZEUS
|
2001-11-30
| 2.54
| 2.62
| 2.47
| 2.55
| 7,900
| 2.197898
|
ZEUS
|
2001-12-03
| 2.35
| 2.62
| 2.35
| 2.49
| 30,200
| 2.146183
|
ZEUS
|
2001-12-04
| 2.37
| 2.4
| 2.26
| 2.4
| 14,200
| 2.068609
|
ZEUS
|
2001-12-05
| 2.34
| 2.45
| 2.28
| 2.43
| 18,000
| 2.094467
|
ZEUS
|
2001-12-06
| 2.47
| 2.47
| 2.31
| 2.38
| 33,700
| 2.051371
|
ZEUS
|
2001-12-07
| 2.35
| 2.45
| 2.34
| 2.43
| 30,400
| 2.094467
|
ZEUS
|
2001-12-10
| 2.35
| 2.35
| 2.3
| 2.33
| 5,200
| 2.008274
|
ZEUS
|
2001-12-11
| 2.34
| 2.47
| 2.34
| 2.47
| 12,500
| 2.128944
|
ZEUS
|
2001-12-12
| 2.4
| 2.46
| 2.27
| 2.3
| 9,500
| 1.982417
|
ZEUS
|
2001-12-13
| 2.35
| 2.45
| 2.33
| 2.4
| 11,900
| 2.068609
|
ZEUS
|
2001-12-14
| 2.44
| 2.5
| 2.36
| 2.36
| 28,300
| 2.034133
|
ZEUS
|
2001-12-17
| 2.36
| 2.36
| 2.25
| 2.26
| 16,800
| 1.94794
|
ZEUS
|
2001-12-18
| 2.15
| 2.48
| 2.03
| 2.15
| 72,000
| 1.85313
|
ZEUS
|
2001-12-19
| 2.16
| 2.25
| 2.15
| 2.25
| 24,900
| 1.939322
|
ZEUS
|
2001-12-20
| 2.21
| 2.22
| 2.15
| 2.22
| 21,100
| 1.913465
|
ZEUS
|
2001-12-21
| 2.24
| 2.28
| 2.11
| 2.22
| 23,800
| 1.913465
|
ZEUS
|
2001-12-24
| 2.19
| 2.27
| 2.19
| 2.25
| 4,100
| 1.939322
|
ZEUS
|
2001-12-26
| 2.26
| 2.29
| 2.17
| 2.2
| 21,200
| 1.896225
|
ZEUS
|
2001-12-27
| 2.22
| 2.29
| 2.22
| 2.25
| 6,800
| 1.939322
|
ZEUS
|
2001-12-28
| 2.28
| 2.56
| 2.24
| 2.3
| 11,100
| 1.982417
|
ZEUS
|
2001-12-31
| 2.5
| 2.6
| 2.3
| 2.55
| 82,500
| 2.197898
|
ZEUS
|
2002-01-02
| 2.55
| 2.69
| 2.31
| 2.53
| 9,100
| 2.180659
|
ZEUS
|
2002-01-03
| 2.63
| 2.7
| 2.44
| 2.5
| 23,900
| 2.154802
|
ZEUS
|
2002-01-04
| 2.65
| 2.74
| 2.4
| 2.4
| 14,500
| 2.068609
|
ZEUS
|
2002-01-07
| 2.4
| 2.82
| 2.4
| 2.8
| 48,600
| 2.413379
|
ZEUS
|
2002-01-08
| 2.8
| 3
| 2.69
| 3
| 12,800
| 2.585762
|
ZEUS
|
2002-01-09
| 3.05
| 3.15
| 2.95
| 3.03
| 8,400
| 2.61162
|
ZEUS
|
2002-01-10
| 2.95
| 2.95
| 2.9
| 2.91
| 1,100
| 2.508189
|
ZEUS
|
2002-01-11
| 2.9
| 3.05
| 2.9
| 3.01
| 6,100
| 2.594382
|
ZEUS
|
2002-01-14
| 3
| 3.14
| 2.96
| 3
| 54,800
| 2.585762
|
ZEUS
|
2002-01-15
| 3
| 3.08
| 3
| 3.05
| 19,400
| 2.628858
|
ZEUS
|
2002-01-16
| 2.97
| 2.97
| 2.97
| 2.97
| 500
| 2.559904
|
ZEUS
|
2002-01-17
| 3
| 3
| 2.96
| 3
| 6,300
| 2.585762
|
ZEUS
|
2002-01-18
| 3
| 3
| 2.96
| 2.96
| 9,500
| 2.551286
|
ZEUS
|
2002-01-22
| 2.96
| 2.96
| 2.96
| 2.96
| 0
| 2.551286
|
ZEUS
|
2002-01-23
| 3
| 3
| 2.96
| 3
| 2,200
| 2.585762
|
ZEUS
|
2002-01-24
| 2.96
| 3.11
| 2.96
| 3.11
| 12,100
| 2.680574
|
ZEUS
|
2002-01-25
| 3.05
| 3.2
| 3.01
| 3.09
| 20,100
| 2.663335
|
ZEUS
|
2002-01-28
| 3.01
| 3.2
| 3.01
| 3.12
| 14,700
| 2.689191
|
ZEUS
|
2002-01-29
| 3.01
| 3.26
| 3
| 3.26
| 13,900
| 2.809861
|
ZEUS
|
2002-01-30
| 3.28
| 3.28
| 3.23
| 3.23
| 5,300
| 2.784004
|
ZEUS
|
2002-01-31
| 3.35
| 3.92
| 3.35
| 3.92
| 42,200
| 3.378729
|
ZEUS
|
2002-02-01
| 3.82
| 3.95
| 3.55
| 3.89
| 20,200
| 3.352871
|
ZEUS
|
2002-02-04
| 3.85
| 3.85
| 3.53
| 3.8
| 97,000
| 3.275299
|
ZEUS
|
2002-02-05
| 3.73
| 4
| 3.73
| 3.94
| 12,000
| 3.395968
|
ZEUS
|
2002-02-06
| 4
| 4.1
| 3.9
| 4.01
| 14,700
| 3.456301
|
ZEUS
|
2002-02-07
| 4
| 4.05
| 4
| 4.03
| 12,500
| 3.473541
|
ZEUS
|
2002-02-08
| 4.03
| 4.07
| 3.8
| 4
| 47,300
| 3.447682
|
ZEUS
|
2002-02-11
| 3.8
| 4
| 3.8
| 3.9
| 6,300
| 3.361491
|
ZEUS
|
2002-02-12
| 3.99
| 4.05
| 3.9
| 4.03
| 10,300
| 3.473541
|
ZEUS
|
2002-02-13
| 3.93
| 4.35
| 3.93
| 4.14
| 36,800
| 3.568351
|
ZEUS
|
2002-02-14
| 4.27
| 4.28
| 3.95
| 4
| 18,300
| 3.447682
|
ZEUS
|
2002-02-15
| 4.04
| 4.05
| 3.95
| 4
| 18,700
| 3.447682
|
ZEUS
|
2002-02-19
| 3.92
| 3.97
| 3.8
| 3.97
| 6,200
| 3.421825
|
ZEUS
|
2002-02-20
| 3.8
| 3.82
| 3.61
| 3.8
| 900
| 3.275299
|
ZEUS
|
2002-02-21
| 3.7
| 4
| 3.69
| 3.95
| 23,700
| 3.404587
|
ZEUS
|
2002-02-22
| 3.95
| 3.95
| 3.95
| 3.95
| 0
| 3.404587
|
ZEUS
|
2002-02-25
| 3.94
| 4.1
| 3.92
| 4
| 50,600
| 3.447682
|
ZEUS
|
2002-02-26
| 3.88
| 4.09
| 3.88
| 4.09
| 32,100
| 3.525255
|
ZEUS
|
2002-02-27
| 4.04
| 4.2
| 4
| 4
| 11,800
| 3.447682
|
ZEUS
|
2002-02-28
| 3.95
| 4.05
| 3.94
| 4
| 36,300
| 3.447682
|
ZEUS
|
2002-03-01
| 4
| 4.01
| 3.93
| 3.97
| 11,000
| 3.421825
|
ZEUS
|
2002-03-04
| 3.98
| 3.98
| 3.95
| 3.95
| 19,800
| 3.404587
|
ZEUS
|
2002-03-05
| 4
| 4.3
| 4
| 4.26
| 13,300
| 3.671782
|
ZEUS
|
2002-03-06
| 4.37
| 4.37
| 4
| 4.2
| 19,300
| 3.620067
|
ZEUS
|
2002-03-07
| 4.1
| 4.3
| 4.03
| 4.09
| 24,600
| 3.525255
|
ZEUS
|
2002-03-08
| 4.05
| 4.09
| 4.05
| 4.09
| 2,700
| 3.525255
|
ZEUS
|
2002-03-11
| 4.1
| 4.2
| 4
| 4
| 7,100
| 3.447682
|
ZEUS
|
2002-03-12
| 4.2
| 4.2
| 3.97
| 4.05
| 11,000
| 3.490779
|
ZEUS
|
2002-03-13
| 4.2
| 4.29
| 3.92
| 4
| 42,400
| 3.447682
|
ZEUS
|
2002-03-14
| 4
| 4.2
| 3.9
| 4.14
| 20,400
| 3.568351
|
ZEUS
|
2002-03-15
| 4.25
| 4.3
| 4.1
| 4.3
| 15,500
| 3.706259
|
ZEUS
|
2002-03-18
| 4.22
| 4.3
| 4.15
| 4.3
| 14,300
| 3.706259
|
ZEUS
|
2002-03-19
| 4.11
| 4.21
| 3.99
| 4.19
| 10,200
| 3.611448
|
ZEUS
|
2002-03-20
| 4.19
| 4.39
| 4.05
| 4.1
| 18,100
| 3.533875
|
ZEUS
|
2002-03-21
| 4.3
| 4.45
| 4.2
| 4.25
| 30,100
| 3.663164
|
ZEUS
|
2002-03-22
| 4.28
| 4.7
| 4.28
| 4.7
| 18,900
| 4.051028
|
ZEUS
|
2002-03-25
| 4.55
| 4.8
| 4.46
| 4.8
| 22,400
| 4.137219
|
ZEUS
|
2002-03-26
| 4.74
| 5.33
| 4.74
| 5.09
| 109,800
| 4.387177
|
ZEUS
|
2002-03-27
| 5.19
| 5.75
| 5.11
| 5.75
| 178,200
| 4.956045
|
ZEUS
|
2002-03-28
| 5.75
| 6.28
| 5.65
| 6.05
| 155,100
| 5.21462
|
ZEUS
|
2002-04-01
| 6.05
| 6.2
| 6.05
| 6.14
| 53,200
| 5.292194
|
ZEUS
|
2002-04-02
| 6.05
| 6.15
| 5.85
| 6
| 95,500
| 5.171524
|
ZEUS
|
2002-04-03
| 6
| 6.13
| 5.95
| 6.05
| 54,500
| 5.21462
|
ZEUS
|
2002-04-04
| 6.1
| 6.12
| 5.88
| 5.95
| 32,500
| 5.128429
|
ZEUS
|
2002-04-05
| 5.98
| 6
| 5.8
| 5.94
| 37,700
| 5.119807
|
ZEUS
|
2002-04-08
| 5.88
| 5.9
| 5.68
| 5.8
| 38,200
| 4.99914
|
ZEUS
|
2002-04-09
| 5.49
| 5.9
| 5.03
| 5.8
| 126,000
| 4.99914
|
ZEUS
|
2002-04-10
| 5.6
| 5.84
| 5.45
| 5.7
| 11,000
| 4.912948
|
ZEUS
|
2002-04-11
| 5.7
| 5.71
| 5.5
| 5.5
| 36,000
| 4.740563
|
ZEUS
|
2002-04-12
| 5.45
| 5.5
| 5.18
| 5.35
| 63,400
| 4.611279
|
ZEUS
|
2002-04-15
| 5.18
| 5.43
| 5.08
| 5.43
| 11,800
| 4.680229
|
ZEUS
|
2002-04-16
| 5.4
| 5.5
| 5.05
| 5.5
| 7,500
| 4.740563
|
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.