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
|
2002-04-17
| 5.2
| 5.3
| 5.2
| 5.27
| 9,400
| 4.542323
|
ZEUS
|
2002-04-18
| 5.3
| 5.36
| 5
| 5.3
| 11,100
| 4.56818
|
ZEUS
|
2002-04-19
| 5.24
| 5.5
| 4.99
| 5.17
| 7,900
| 4.45613
|
ZEUS
|
2002-04-22
| 5.49
| 5.5
| 5.15
| 5.2
| 5,100
| 4.481987
|
ZEUS
|
2002-04-23
| 5.27
| 5.27
| 5.14
| 5.14
| 1,900
| 4.430273
|
ZEUS
|
2002-04-24
| 5.14
| 5.14
| 5.1
| 5.1
| 200
| 4.395796
|
ZEUS
|
2002-04-25
| 5.2
| 5.2
| 5.2
| 5.2
| 1,400
| 4.481987
|
ZEUS
|
2002-04-26
| 5.4
| 5.4
| 5.16
| 5.16
| 4,900
| 4.447508
|
ZEUS
|
2002-04-29
| 5.26
| 5.48
| 5.26
| 5.35
| 14,200
| 4.611279
|
ZEUS
|
2002-04-30
| 5.41
| 5.5
| 5.3
| 5.35
| 9,500
| 4.611279
|
ZEUS
|
2002-05-01
| 5.5
| 5.5
| 5.4
| 5.45
| 3,300
| 4.697469
|
ZEUS
|
2002-05-02
| 5.3
| 5.34
| 5.07
| 5.25
| 17,600
| 4.525083
|
ZEUS
|
2002-05-03
| 5.45
| 5.54
| 5.2
| 5.52
| 15,200
| 4.757804
|
ZEUS
|
2002-05-06
| 5.5
| 5.7
| 5.5
| 5.67
| 31,700
| 4.88709
|
ZEUS
|
2002-05-07
| 5.68
| 5.68
| 5.52
| 5.57
| 33,300
| 4.800898
|
ZEUS
|
2002-05-08
| 5.52
| 5.8
| 5.35
| 5.75
| 21,100
| 4.956045
|
ZEUS
|
2002-05-09
| 5.5
| 5.74
| 5.5
| 5.74
| 4,700
| 4.947425
|
ZEUS
|
2002-05-10
| 5.55
| 5.65
| 5.55
| 5.56
| 5,500
| 4.792278
|
ZEUS
|
2002-05-13
| 5.5
| 5.5
| 5.35
| 5.41
| 2,800
| 4.662991
|
ZEUS
|
2002-05-14
| 5.4
| 5.8
| 5.4
| 5.65
| 4,300
| 4.869849
|
ZEUS
|
2002-05-15
| 5.65
| 5.84
| 5.5
| 5.84
| 2,600
| 5.033617
|
ZEUS
|
2002-05-16
| 5.6
| 5.8
| 5.6
| 5.79
| 5,200
| 4.990521
|
ZEUS
|
2002-05-17
| 5.6
| 5.6
| 5.5
| 5.5
| 2,000
| 4.740563
|
ZEUS
|
2002-05-20
| 5.5
| 5.6
| 5.3
| 5.6
| 10,600
| 4.826757
|
ZEUS
|
2002-05-21
| 5.32
| 5.44
| 5.32
| 5.35
| 3,400
| 4.611279
|
ZEUS
|
2002-05-22
| 5.45
| 5.6
| 5.3
| 5.55
| 8,000
| 4.78366
|
ZEUS
|
2002-05-23
| 5.65
| 5.65
| 5.35
| 5.45
| 23,700
| 4.697469
|
ZEUS
|
2002-05-24
| 5.62
| 5.62
| 5.5
| 5.55
| 4,900
| 4.78366
|
ZEUS
|
2002-05-28
| 5.45
| 5.6
| 5.16
| 5.36
| 10,900
| 4.619893
|
ZEUS
|
2002-05-29
| 5.37
| 5.4
| 5.16
| 5.17
| 3,900
| 4.45613
|
ZEUS
|
2002-05-30
| 5.17
| 5.26
| 5.06
| 5.21
| 8,500
| 4.490607
|
ZEUS
|
2002-05-31
| 5.16
| 5.41
| 5.12
| 5.41
| 17,500
| 4.662991
|
ZEUS
|
2002-06-03
| 5.5
| 5.56
| 4.85
| 5.15
| 22,900
| 4.438894
|
ZEUS
|
2002-06-04
| 5.19
| 5.2
| 5.15
| 5.2
| 2,500
| 4.481987
|
ZEUS
|
2002-06-05
| 5.25
| 5.25
| 5.16
| 5.16
| 900
| 4.447508
|
ZEUS
|
2002-06-06
| 5.2
| 5.2
| 5.2
| 5.2
| 9,300
| 4.481987
|
ZEUS
|
2002-06-07
| 5.15
| 5.28
| 4.85
| 5.28
| 6,900
| 4.550939
|
ZEUS
|
2002-06-10
| 5.42
| 5.43
| 5
| 5.05
| 22,300
| 4.3527
|
ZEUS
|
2002-06-11
| 5.09
| 5.24
| 5.09
| 5.1
| 2,400
| 4.395796
|
ZEUS
|
2002-06-12
| 5.24
| 5.25
| 5.13
| 5.21
| 4,600
| 4.490607
|
ZEUS
|
2002-06-13
| 5.22
| 5.5
| 5.1
| 5.5
| 16,700
| 4.740563
|
ZEUS
|
2002-06-14
| 5.69
| 5.69
| 5.1
| 5.23
| 15,400
| 4.507848
|
ZEUS
|
2002-06-17
| 5.55
| 5.55
| 5.18
| 5.18
| 10,000
| 4.46475
|
ZEUS
|
2002-06-18
| 5.25
| 5.45
| 5.2
| 5.2
| 11,300
| 4.481987
|
ZEUS
|
2002-06-19
| 5.35
| 5.7
| 5.3
| 5.35
| 121,100
| 4.611279
|
ZEUS
|
2002-06-20
| 5.36
| 5.77
| 5.36
| 5.51
| 73,300
| 4.749183
|
ZEUS
|
2002-06-21
| 5.7
| 5.75
| 5.5
| 5.67
| 29,000
| 4.88709
|
ZEUS
|
2002-06-24
| 5.7
| 5.8
| 5.66
| 5.71
| 12,400
| 4.921566
|
ZEUS
|
2002-06-25
| 5.74
| 5.99
| 5.74
| 5.99
| 38,700
| 5.162903
|
ZEUS
|
2002-06-26
| 5.94
| 5.94
| 5.66
| 5.9
| 16,200
| 5.085333
|
ZEUS
|
2002-06-27
| 5.81
| 5.81
| 5.7
| 5.8
| 2,500
| 4.99914
|
ZEUS
|
2002-06-28
| 5.82
| 6.15
| 5.75
| 6
| 31,200
| 5.171524
|
ZEUS
|
2002-07-01
| 6.3
| 6.64
| 5.9
| 6.35
| 73,000
| 5.473197
|
ZEUS
|
2002-07-02
| 6.4
| 6.8
| 6.15
| 6.57
| 82,900
| 5.66282
|
ZEUS
|
2002-07-03
| 6.73
| 6.74
| 6.15
| 6.28
| 26,200
| 5.412863
|
ZEUS
|
2002-07-05
| 6.3
| 6.51
| 6.29
| 6.5
| 19,500
| 5.602483
|
ZEUS
|
2002-07-08
| 6.49
| 6.5
| 6.4
| 6.49
| 13,100
| 5.593865
|
ZEUS
|
2002-07-09
| 6.49
| 6.54
| 6.1
| 6.14
| 16,200
| 5.292194
|
ZEUS
|
2002-07-10
| 6.33
| 6.33
| 6.08
| 6.18
| 11,100
| 5.32667
|
ZEUS
|
2002-07-11
| 6.18
| 6.59
| 6.1
| 6.1
| 14,200
| 5.257716
|
ZEUS
|
2002-07-12
| 6.14
| 6.14
| 5.45
| 5.45
| 46,500
| 4.697469
|
ZEUS
|
2002-07-15
| 5.46
| 5.46
| 4.83
| 4.95
| 75,500
| 4.266509
|
ZEUS
|
2002-07-16
| 5
| 5.05
| 4.05
| 4.59
| 27,600
| 3.956217
|
ZEUS
|
2002-07-17
| 4.6
| 4.85
| 4.5
| 4.68
| 13,700
| 4.033789
|
ZEUS
|
2002-07-18
| 4.69
| 4.83
| 4.16
| 4.65
| 24,300
| 4.007934
|
ZEUS
|
2002-07-19
| 4.5
| 4.75
| 4.2
| 4.73
| 4,500
| 4.076882
|
ZEUS
|
2002-07-22
| 4.3
| 4.63
| 4.2
| 4.2
| 16,200
| 3.620067
|
ZEUS
|
2002-07-23
| 4.25
| 4.67
| 4
| 4.67
| 33,500
| 4.025168
|
ZEUS
|
2002-07-24
| 4.21
| 4.45
| 4.11
| 4.43
| 18,400
| 3.818309
|
ZEUS
|
2002-07-25
| 4.43
| 4.48
| 4.25
| 4.25
| 600
| 3.663164
|
ZEUS
|
2002-07-26
| 4.48
| 4.73
| 4.4
| 4.4
| 5,200
| 3.792451
|
ZEUS
|
2002-07-29
| 4.5
| 4.78
| 4.5
| 4.7
| 10,100
| 4.051028
|
ZEUS
|
2002-07-30
| 4.83
| 4.98
| 4.8
| 4.86
| 9,000
| 4.188935
|
ZEUS
|
2002-07-31
| 4.87
| 5.1
| 4.75
| 5.1
| 9,400
| 4.395796
|
ZEUS
|
2002-08-01
| 5.05
| 5.1
| 4.65
| 5.05
| 19,100
| 4.3527
|
ZEUS
|
2002-08-02
| 5.19
| 5.19
| 4.8
| 4.85
| 28,700
| 4.180316
|
ZEUS
|
2002-08-05
| 4.75
| 4.76
| 4.55
| 4.64
| 4,000
| 3.999311
|
ZEUS
|
2002-08-06
| 4.61
| 4.61
| 3.71
| 4.47
| 52,200
| 3.852788
|
ZEUS
|
2002-08-07
| 4.2
| 4.45
| 4.13
| 4.38
| 5,000
| 3.775213
|
ZEUS
|
2002-08-08
| 4.2
| 4.35
| 4.15
| 4.35
| 8,900
| 3.749355
|
ZEUS
|
2002-08-09
| 4.25
| 4.84
| 4.25
| 4.84
| 5,200
| 4.171697
|
ZEUS
|
2002-08-12
| 4.51
| 4.51
| 4.51
| 4.51
| 100
| 3.887263
|
ZEUS
|
2002-08-13
| 4.51
| 4.51
| 4.51
| 4.51
| 0
| 3.887263
|
ZEUS
|
2002-08-14
| 4.51
| 4.61
| 4.5
| 4.5
| 6,300
| 3.878645
|
ZEUS
|
2002-08-15
| 4.5
| 4.51
| 4.5
| 4.5
| 3,200
| 3.878645
|
ZEUS
|
2002-08-16
| 4.26
| 4.56
| 4.26
| 4.55
| 6,300
| 3.921741
|
ZEUS
|
2002-08-19
| 4.4
| 4.45
| 4.4
| 4.45
| 8,900
| 3.835547
|
ZEUS
|
2002-08-20
| 4.32
| 4.32
| 4.1
| 4.24
| 7,900
| 3.654543
|
ZEUS
|
2002-08-21
| 4.2
| 4.25
| 4.05
| 4.25
| 7,600
| 3.663164
|
ZEUS
|
2002-08-22
| 4.05
| 4.25
| 4.05
| 4.25
| 9,600
| 3.663164
|
ZEUS
|
2002-08-23
| 4.1
| 4.1
| 4.02
| 4.06
| 9,900
| 3.499398
|
ZEUS
|
2002-08-26
| 4.06
| 4.06
| 4.01
| 4.06
| 1,800
| 3.499398
|
ZEUS
|
2002-08-27
| 4.06
| 4.2
| 3.96
| 3.96
| 10,200
| 3.413206
|
ZEUS
|
2002-08-28
| 3.95
| 4.19
| 3.76
| 4.1
| 3,200
| 3.533875
|
ZEUS
|
2002-08-29
| 3.95
| 4.2
| 3.81
| 3.94
| 22,800
| 3.395968
|
ZEUS
|
2002-08-30
| 3.95
| 4.1
| 3.95
| 4
| 16,800
| 3.447682
|
ZEUS
|
2002-09-03
| 3.9
| 3.95
| 3.89
| 3.89
| 7,500
| 3.352871
|
ZEUS
|
2002-09-04
| 3.85
| 4.04
| 3.85
| 4.04
| 3,000
| 3.482159
|
ZEUS
|
2002-09-05
| 4
| 4
| 3.76
| 3.77
| 7,500
| 3.249442
|
ZEUS
|
2002-09-06
| 3.77
| 3.84
| 3.5
| 3.5
| 31,800
| 3.016723
|
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.