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
⌀ |
|---|---|---|---|---|---|---|---|
ZM
|
2021-03-09
| 331.950012
| 343.575989
| 320.799988
| 342.109985
| 5,705,200
| 342.109985
|
ZM
|
2021-03-10
| 347.98999
| 355.690002
| 333.01001
| 336.029999
| 4,730,000
| 336.029999
|
ZM
|
2021-03-11
| 347.98999
| 357.39801
| 338.799988
| 355.170013
| 3,915,400
| 355.170013
|
ZM
|
2021-03-12
| 342.01001
| 350.440002
| 338.429993
| 346.390015
| 2,960,800
| 346.390015
|
ZM
|
2021-03-15
| 347.075989
| 351.559998
| 343.5
| 350
| 1,988,200
| 350
|
ZM
|
2021-03-16
| 351.98999
| 355.48999
| 333.690002
| 335.079987
| 3,333,200
| 335.079987
|
ZM
|
2021-03-17
| 328.570007
| 340.540009
| 322.660004
| 336.649994
| 3,593,200
| 336.649994
|
ZM
|
2021-03-18
| 330
| 330.329987
| 316
| 316.320007
| 5,434,400
| 316.320007
|
ZM
|
2021-03-19
| 316.829987
| 327.97699
| 313.630005
| 326.26001
| 4,981,400
| 326.26001
|
ZM
|
2021-03-22
| 329.450012
| 333.890015
| 327.01001
| 328.5
| 2,947,900
| 328.5
|
ZM
|
2021-03-23
| 330
| 347.399994
| 329.35199
| 339.76001
| 5,723,800
| 339.76001
|
ZM
|
2021-03-24
| 338.674988
| 339.98999
| 314.350006
| 314.959991
| 4,924,500
| 314.959991
|
ZM
|
2021-03-25
| 310.950012
| 320.630005
| 308.309998
| 314.850006
| 3,564,800
| 314.850006
|
ZM
|
2021-03-26
| 312.890015
| 320
| 306.75
| 319.950012
| 3,219,800
| 319.950012
|
ZM
|
2021-03-29
| 317.070007
| 322.970001
| 305.779999
| 308.390015
| 3,041,400
| 308.390015
|
ZM
|
2021-03-30
| 305
| 314.880005
| 302.320007
| 313.190002
| 2,837,100
| 313.190002
|
ZM
|
2021-03-31
| 315.234985
| 325.73999
| 311.130005
| 321.290009
| 2,773,200
| 321.290009
|
ZM
|
2021-04-01
| 325.980011
| 338.910004
| 325.5
| 326.230011
| 2,853,900
| 326.230011
|
ZM
|
2021-04-05
| 327.829987
| 328.5
| 313.100006
| 323.959991
| 3,024,700
| 323.959991
|
ZM
|
2021-04-06
| 323.75
| 332.660004
| 321.660004
| 329.790009
| 3,767,100
| 329.790009
|
ZM
|
2021-04-07
| 329.109985
| 333.440002
| 319.230011
| 323.079987
| 4,197,700
| 323.079987
|
ZM
|
2021-04-08
| 326.850006
| 333.98999
| 326
| 331.279999
| 2,821,500
| 331.279999
|
ZM
|
2021-04-09
| 329.102997
| 329.820007
| 319.420013
| 322.649994
| 3,216,500
| 322.649994
|
ZM
|
2021-04-12
| 318.100006
| 322.380005
| 315.190002
| 321.51001
| 2,964,500
| 321.51001
|
ZM
|
2021-04-13
| 327.358002
| 343.708008
| 325.5
| 342.75
| 5,298,200
| 342.75
|
ZM
|
2021-04-14
| 344.720001
| 345.019989
| 328.630005
| 329.200012
| 2,844,900
| 329.200012
|
ZM
|
2021-04-15
| 334.144989
| 338.420013
| 327.459991
| 332.380005
| 3,360,700
| 332.380005
|
ZM
|
2021-04-16
| 330.269989
| 333.75
| 326.869995
| 329.950012
| 2,476,500
| 329.950012
|
ZM
|
2021-04-19
| 327.519989
| 337.795013
| 320.5
| 324.329987
| 3,131,900
| 324.329987
|
ZM
|
2021-04-20
| 326.730011
| 327.549988
| 316.359985
| 321.779999
| 2,282,500
| 321.779999
|
ZM
|
2021-04-21
| 317.01001
| 323.109985
| 313.5
| 322.76001
| 1,917,500
| 322.76001
|
ZM
|
2021-04-22
| 322.665009
| 338.049988
| 322.665009
| 328.320007
| 3,328,300
| 328.320007
|
ZM
|
2021-04-23
| 331.48999
| 338.549988
| 328.23999
| 336.880005
| 2,454,300
| 336.880005
|
ZM
|
2021-04-26
| 337.51001
| 338
| 329.209991
| 336.420013
| 2,286,700
| 336.420013
|
ZM
|
2021-04-27
| 336.390015
| 341.679993
| 330.890015
| 333.48999
| 2,208,300
| 333.48999
|
ZM
|
2021-04-28
| 330.23999
| 334.700989
| 326.045013
| 331.25
| 1,437,600
| 331.25
|
ZM
|
2021-04-29
| 331.160004
| 332.5
| 318.890015
| 321.100006
| 3,121,100
| 321.100006
|
ZM
|
2021-04-30
| 318.029999
| 326.278992
| 317.23999
| 319.570007
| 2,152,500
| 319.570007
|
ZM
|
2021-05-03
| 320.23999
| 321.125
| 311.529999
| 313.920013
| 2,253,000
| 313.920013
|
ZM
|
2021-05-04
| 310.959991
| 311.5
| 298.769989
| 304.850006
| 3,727,600
| 304.850006
|
ZM
|
2021-05-05
| 306.529999
| 310.980011
| 294.5
| 297.589996
| 2,582,600
| 297.589996
|
ZM
|
2021-05-06
| 295.200012
| 295.200012
| 285.609985
| 293.049988
| 3,369,100
| 293.049988
|
ZM
|
2021-05-07
| 295.437012
| 304.696991
| 292.709991
| 295.23999
| 2,446,200
| 295.23999
|
ZM
|
2021-05-10
| 293.01001
| 293.940002
| 286.040009
| 288.48999
| 2,507,800
| 288.48999
|
ZM
|
2021-05-11
| 273.910004
| 302
| 273.200012
| 300.25
| 4,084,400
| 300.25
|
ZM
|
2021-05-12
| 291.049988
| 296.529999
| 282.404999
| 289.700012
| 3,419,800
| 289.700012
|
ZM
|
2021-05-13
| 293.980011
| 296.609985
| 275.799988
| 290.160004
| 4,608,500
| 290.160004
|
ZM
|
2021-05-14
| 292.149994
| 309.179993
| 292.149994
| 307.890015
| 4,357,300
| 307.890015
|
ZM
|
2021-05-17
| 304.829987
| 311.910004
| 301.929993
| 308.929993
| 2,905,600
| 308.929993
|
ZM
|
2021-05-18
| 309.410004
| 322.25
| 304.970001
| 312.859985
| 3,311,900
| 312.859985
|
ZM
|
2021-05-19
| 301.579987
| 311.51001
| 299
| 310.459991
| 1,728,400
| 310.459991
|
ZM
|
2021-05-20
| 314.25
| 325.950012
| 313.029999
| 324.709991
| 3,029,400
| 324.709991
|
ZM
|
2021-05-21
| 328.209991
| 329.450012
| 316.061005
| 316.399994
| 2,057,300
| 316.399994
|
ZM
|
2021-05-24
| 318.519989
| 324.029999
| 316.5
| 321.559998
| 1,855,000
| 321.559998
|
ZM
|
2021-05-25
| 322.709991
| 325.51001
| 316.079987
| 321.279999
| 2,160,100
| 321.279999
|
ZM
|
2021-05-26
| 324.299988
| 329.459991
| 323.23999
| 326.049988
| 2,374,300
| 326.049988
|
ZM
|
2021-05-27
| 324.109985
| 331
| 317.549988
| 326.429993
| 3,622,100
| 326.429993
|
ZM
|
2021-05-28
| 330.51001
| 336.329987
| 329.630005
| 331.529999
| 2,745,700
| 331.529999
|
ZM
|
2021-06-01
| 333.329987
| 336.140015
| 321.700012
| 327.720001
| 6,607,100
| 327.720001
|
ZM
|
2021-06-02
| 331.884003
| 333.790009
| 322.209991
| 327.109985
| 6,252,100
| 327.109985
|
ZM
|
2021-06-03
| 320.114014
| 325.829987
| 318.25
| 319.01001
| 3,107,300
| 319.01001
|
ZM
|
2021-06-04
| 321.591003
| 338.98999
| 319.769989
| 336
| 5,604,900
| 336
|
ZM
|
2021-06-07
| 332.670013
| 344.929993
| 331.122986
| 342.660004
| 4,538,700
| 342.660004
|
ZM
|
2021-06-08
| 343
| 350.149994
| 339.220001
| 341.26001
| 2,842,700
| 341.26001
|
ZM
|
2021-06-09
| 330.630005
| 340.339996
| 330.230011
| 333.630005
| 2,721,200
| 333.630005
|
ZM
|
2021-06-10
| 332.049988
| 346.880005
| 331
| 346.5
| 2,809,200
| 346.5
|
ZM
|
2021-06-11
| 347.640015
| 367.959991
| 345.100006
| 366.399994
| 6,783,400
| 366.399994
|
ZM
|
2021-06-14
| 361.869995
| 369.576996
| 359.398987
| 365.910004
| 3,444,300
| 365.910004
|
ZM
|
2021-06-15
| 364.5
| 364.5
| 357.048004
| 359
| 2,587,900
| 359
|
ZM
|
2021-06-16
| 357.815002
| 366.829987
| 355.410004
| 361.829987
| 2,669,200
| 361.829987
|
ZM
|
2021-06-17
| 358.204987
| 374.519989
| 358.204987
| 372.950012
| 3,416,600
| 372.950012
|
ZM
|
2021-06-18
| 374.01001
| 379.890015
| 370.929993
| 374.23999
| 4,569,100
| 374.23999
|
ZM
|
2021-06-21
| 368.779999
| 372.623993
| 363.290009
| 369.25
| 1,896,900
| 369.25
|
ZM
|
2021-06-22
| 368.51001
| 377
| 368.5
| 374.649994
| 1,999,000
| 374.649994
|
ZM
|
2021-06-23
| 375
| 382.709991
| 373.98999
| 376.920013
| 2,358,900
| 376.920013
|
ZM
|
2021-06-24
| 378.450012
| 382.5
| 372.320007
| 373.399994
| 2,438,900
| 373.399994
|
ZM
|
2021-06-25
| 374.070007
| 374.079987
| 364.079987
| 372.470001
| 3,647,200
| 372.470001
|
ZM
|
2021-06-28
| 375.940002
| 393.329987
| 374.5
| 388.859985
| 3,459,900
| 388.859985
|
ZM
|
2021-06-29
| 388.850006
| 395.440002
| 382.769989
| 394.730011
| 2,582,700
| 394.730011
|
ZM
|
2021-06-30
| 395
| 395.432007
| 385.540009
| 387.029999
| 2,249,400
| 387.029999
|
ZM
|
2021-07-01
| 386.119995
| 390.109985
| 382
| 386.480011
| 1,468,000
| 386.480011
|
ZM
|
2021-07-02
| 390.480011
| 398.720001
| 386.549988
| 388.890015
| 2,065,000
| 388.890015
|
ZM
|
2021-07-06
| 392.579987
| 403.470001
| 391.559998
| 401.119995
| 3,436,200
| 401.119995
|
ZM
|
2021-07-07
| 403.859985
| 406.480011
| 393.299988
| 393.910004
| 2,026,600
| 393.910004
|
ZM
|
2021-07-08
| 386
| 390.5
| 377.5
| 386.01001
| 2,748,900
| 386.01001
|
ZM
|
2021-07-09
| 381.019989
| 387.529999
| 377.791992
| 385.079987
| 1,918,200
| 385.079987
|
ZM
|
2021-07-12
| 385.410004
| 390.880005
| 378.269989
| 379.119995
| 1,902,500
| 379.119995
|
ZM
|
2021-07-13
| 379.040009
| 384.5
| 375.410004
| 378.390015
| 1,757,400
| 378.390015
|
ZM
|
2021-07-14
| 380.799988
| 381.309998
| 360.450012
| 360.609985
| 2,599,600
| 360.609985
|
ZM
|
2021-07-15
| 363.929993
| 368.575989
| 355.350006
| 356.809998
| 2,399,700
| 356.809998
|
ZM
|
2021-07-16
| 359.869995
| 365.5
| 354.339996
| 361.970001
| 1,887,100
| 361.970001
|
ZM
|
2021-07-19
| 356.329987
| 357.5
| 343.820007
| 354.200012
| 7,787,600
| 354.200012
|
ZM
|
2021-07-20
| 357.825012
| 359.23999
| 347.079987
| 355.809998
| 4,061,100
| 355.809998
|
ZM
|
2021-07-21
| 355.339996
| 355.799988
| 348.333008
| 352.970001
| 2,953,400
| 352.970001
|
ZM
|
2021-07-22
| 357.029999
| 367.100006
| 356.209991
| 361.390015
| 3,096,000
| 361.390015
|
ZM
|
2021-07-23
| 361.600006
| 362.5
| 351
| 359.230011
| 2,874,300
| 359.230011
|
ZM
|
2021-07-26
| 366.480011
| 375.829987
| 362.5
| 373.140015
| 3,842,000
| 373.140015
|
ZM
|
2021-07-27
| 374.76001
| 377.699005
| 357.869995
| 367.540009
| 3,080,000
| 367.540009
|
ZM
|
2021-07-28
| 368.480988
| 374.144989
| 364.230011
| 369.48999
| 1,870,700
| 369.48999
|
ZM
|
2021-07-29
| 376.070007
| 396.894989
| 375
| 386.019989
| 6,662,100
| 386.019989
|
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.