symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-25 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
|
2021-07-16
| 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 |
ZM
|
2021-07-30
| 380.51001 | 392 | 377.529999 | 378.100006 | 2,872,500 | 378.100006 |
ZM
|
2021-08-02
| 378 | 382.420013 | 364 | 378.959991 | 3,163,600 | 378.959991 |
ZM
|
2021-08-03
| 378.130005 | 385.619995 | 371.588989 | 374.880005 | 2,190,900 | 374.880005 |
ZM
|
2021-08-04
| 376.880005 | 403 | 376.5 | 400.579987 | 5,563,800 | 400.579987 |
ZM
|
2021-08-05
| 395.733002 | 404.347992 | 391.820007 | 398.679993 | 3,427,600 | 398.679993 |
ZM
|
2021-08-06
| 392.299988 | 395 | 380.700012 | 383.470001 | 3,092,000 | 383.470001 |
ZM
|
2021-08-09
| 384.929993 | 385.5 | 378.200012 | 383.339996 | 2,306,600 | 383.339996 |
ZM
|
2021-08-10
| 385.700012 | 392.779999 | 371.579987 | 372.549988 | 2,806,500 | 372.549988 |
ZM
|
2021-08-11
| 374.920013 | 375.980011 | 352.744995 | 358.559998 | 3,510,800 | 358.559998 |
ZM
|
2021-08-12
| 358.339996 | 364.149994 | 355.019989 | 362.859985 | 2,063,300 | 362.859985 |
ZM
|
2021-08-13
| 362.220001 | 363.390015 | 353.589996 | 355.23999 | 1,745,600 | 355.23999 |
ZM
|
2021-08-16
| 354.600006 | 355 | 342.570007 | 348.410004 | 2,405,500 | 348.410004 |
ZM
|
2021-08-17
| 345.5 | 349.459991 | 341.29599 | 345.540009 | 1,991,500 | 345.540009 |
ZM
|
2021-08-18
| 345.5 | 346.970001 | 339.049988 | 340.929993 | 2,092,700 | 340.929993 |
ZM
|
2021-08-19
| 336.23999 | 337.98999 | 331.450012 | 332.380005 | 2,476,000 | 332.380005 |
ZM
|
2021-08-20
| 333.450012 | 344.359985 | 333.450012 | 336.859985 | 2,356,200 | 336.859985 |
ZM
|
2021-08-23
| 338.225006 | 342.48999 | 336.790009 | 341.299988 | 2,147,300 | 341.299988 |
ZM
|
2021-08-24
| 344.415985 | 346.329987 | 337.76001 | 340.25 | 1,778,100 | 340.25 |
ZM
|
2021-08-25
| 341.640015 | 344.049988 | 336.790985 | 337.73999 | 2,039,200 | 337.73999 |
ZM
|
2021-08-26
| 350.75 | 357.929993 | 340.25 | 340.630005 | 4,849,000 | 340.630005 |
ZM
|
2021-08-27
| 343.880005 | 344.779999 | 337.649994 | 340.809998 | 3,096,200 | 340.809998 |
ZM
|
2021-08-30
| 341.700012 | 348.299988 | 339.649994 | 347.5 | 10,094,400 | 347.5 |
ZM
|
2021-08-31
| 294 | 295.869995 | 288.299988 | 289.5 | 34,582,900 | 289.5 |
ZM
|
2021-09-01
| 292.850006 | 299.399994 | 290.049988 | 290.859985 | 14,996,000 | 290.859985 |
ZM
|
2021-09-02
| 292.799988 | 296.690002 | 290.410004 | 295.089996 | 6,645,200 | 295.089996 |
ZM
|
2021-09-03
| 295.325012 | 301.804993 | 292.029999 | 298.290009 | 6,127,900 | 298.290009 |
ZM
|
2021-09-07
| 298.295013 | 300.980011 | 294.799988 | 299.959991 | 4,251,900 | 299.959991 |
ZM
|
2021-09-08
| 299.549988 | 299.959991 | 290.529999 | 293.600006 | 3,934,400 | 293.600006 |
ZM
|
2021-09-09
| 292.160004 | 297.570007 | 291.130005 | 295.859985 | 3,350,100 | 295.859985 |
ZM
|
2021-09-10
| 296.910004 | 306.263 | 296.809998 | 301.5 | 6,094,900 | 301.5 |
ZM
|
2021-09-13
| 300.160004 | 300.274994 | 289.820007 | 290.23999 | 4,916,100 | 290.23999 |
ZM
|
2021-09-14
| 290.338013 | 291.880005 | 280.920013 | 281.440002 | 6,036,800 | 281.440002 |
ZM
|
2021-09-15
| 282.329987 | 283.070007 | 277.019989 | 279.119995 | 4,647,400 | 279.119995 |
ZM
|
2021-09-16
| 277.679993 | 279.290009 | 273.5 | 278.220001 | 4,676,300 | 278.220001 |
ZM
|
2021-09-17
| 279.790009 | 287.779999 | 278.369995 | 287.679993 | 5,423,400 | 287.679993 |
ZM
|
2021-09-20
| 278.649994 | 285 | 276.910004 | 280.670013 | 3,905,300 | 280.670013 |
ZM
|
2021-09-21
| 281.027008 | 281.170013 | 275.065002 | 278.23999 | 4,168,300 | 278.23999 |
ZM
|
2021-09-22
| 276.200012 | 279.390015 | 275.25 | 277.950012 | 2,973,700 | 277.950012 |
ZM
|
2021-09-23
| 279.910004 | 280.359009 | 275.450012 | 276.190002 | 2,867,900 | 276.190002 |
ZM
|
2021-09-24
| 274.640015 | 275.899994 | 267.19101 | 272.359985 | 4,051,700 | 272.359985 |
ZM
|
2021-09-27
| 269.48999 | 275.23999 | 266.109985 | 272.880005 | 3,084,100 | 272.880005 |
ZM
|
2021-09-28
| 269.48999 | 270.61499 | 259.799988 | 261.890015 | 5,212,900 | 261.890015 |
ZM
|
2021-09-29
| 262.320007 | 266.859985 | 256.880005 | 257.410004 | 4,316,300 | 257.410004 |
ZM
|
2021-09-30
| 257.386993 | 264.878998 | 255.25 | 261.5 | 4,733,100 | 261.5 |
ZM
|
2021-10-01
| 268.770996 | 274.570007 | 262.700012 | 267.51001 | 8,664,800 | 267.51001 |
ZM
|
2021-10-04
| 264.23999 | 264.572998 | 253.410004 | 259.579987 | 5,004,600 | 259.579987 |
ZM
|
2021-10-05
| 259.839996 | 262.73999 | 256.850006 | 257.119995 | 3,712,100 | 257.119995 |
ZM
|
2021-10-06
| 251.300003 | 257.880005 | 250.110001 | 253.649994 | 3,905,500 | 253.649994 |
ZM
|
2021-10-07
| 254.429993 | 258.480011 | 253.809998 | 256.269989 | 2,672,200 | 256.269989 |
ZM
|
2021-10-08
| 257.230011 | 260.540009 | 253.632996 | 255.050003 | 2,265,300 | 255.050003 |
ZM
|
2021-10-11
| 252.179993 | 258.410004 | 252 | 253.970001 | 1,722,500 | 253.970001 |
ZM
|
2021-10-12
| 255.270004 | 257.339996 | 253.100006 | 255.490005 | 3,061,100 | 255.490005 |
ZM
|
2021-10-13
| 257.73999 | 268.279999 | 257.303986 | 266.23999 | 3,764,800 | 266.23999 |
ZM
|
2021-10-14
| 270.5 | 274 | 266.839996 | 267.01001 | 3,063,900 | 267.01001 |
ZM
|
2021-10-15
| 267 | 267.980011 | 264.252991 | 266.320007 | 2,796,400 | 266.320007 |
ZM
|
2021-10-18
| 265.670013 | 274.829987 | 265.5 | 274.230011 | 2,649,200 | 274.230011 |
ZM
|
2021-10-19
| 274.529999 | 279.809998 | 273.829987 | 276.399994 | 2,379,400 | 276.399994 |
ZM
|
2021-10-20
| 277.350006 | 280.200012 | 272.674988 | 275.709991 | 1,740,700 | 275.709991 |
ZM
|
2021-10-21
| 273.640015 | 278.140015 | 272.600006 | 274.779999 | 1,496,600 | 274.779999 |
ZM
|
2021-10-22
| 283.51001 | 286.660004 | 276.119995 | 277.579987 | 3,320,500 | 277.579987 |
ZM
|
2021-10-25
| 276.040009 | 282.980011 | 275.720001 | 279.790009 | 2,925,600 | 279.790009 |
ZM
|
2021-10-26
| 283.329987 | 286.940002 | 277.769989 | 278.700012 | 2,422,000 | 278.700012 |
ZM
|
2021-10-27
| 278.940002 | 282.480011 | 272.25 | 272.809998 | 3,104,800 | 272.809998 |
ZM
|
2021-10-28
| 271.160004 | 278.26001 | 269.209991 | 276.579987 | 1,594,800 | 276.579987 |
ZM
|
2021-10-29
| 272.019989 | 276.614014 | 271.597992 | 274.649994 | 1,493,800 | 274.649994 |
ZM
|
2021-11-01
| 273.200012 | 279.470001 | 271.343994 | 278.940002 | 2,773,200 | 278.940002 |
ZM
|
2021-11-02
| 281.096008 | 286.450012 | 276.269989 | 280.290009 | 2,092,700 | 280.290009 |
ZM
|
2021-11-03
| 280.220001 | 286.049988 | 274.024994 | 285.660004 | 2,435,800 | 285.660004 |
ZM
|
2021-11-04
| 286.217987 | 291.309998 | 280.730011 | 282.200012 | 1,986,800 | 282.200012 |
ZM
|
2021-11-05
| 267.100006 | 275.640015 | 259.769989 | 264.700012 | 5,421,000 | 264.700012 |
ZM
|
2021-11-08
| 262.649994 | 263.179993 | 257.940002 | 259.899994 | 3,944,100 | 259.899994 |
ZM
|
2021-11-09
| 260.98999 | 265.660004 | 257.570007 | 258.399994 | 3,022,500 | 258.399994 |
ZM
|
2021-11-10
| 257.01001 | 259.470001 | 249 | 251.259995 | 4,903,900 | 251.259995 |
ZM
|
2021-11-11
| 251.270004 | 253.190002 | 245.160004 | 247.600006 | 3,286,200 | 247.600006 |
ZM
|
2021-11-12
| 248.380005 | 255.139999 | 245.529999 | 254.970001 | 3,173,600 | 254.970001 |
ZM
|
2021-11-15
| 255 | 265.329987 | 255 | 263.709991 | 3,994,900 | 263.709991 |
ZM
|
2021-11-16
| 263 | 268.880005 | 261.209991 | 264.48999 | 1,972,000 | 264.48999 |
ZM
|
2021-11-17
| 264 | 266.190002 | 261.519989 | 263.709991 | 2,417,300 | 263.709991 |
ZM
|
2021-11-18
| 260.880005 | 263.5 | 254.580002 | 255.75 | 2,353,700 | 255.75 |
ZM
|
2021-11-19
| 262.23999 | 265.230011 | 249.330002 | 251.300003 | 3,877,500 | 251.300003 |
ZM
|
2021-11-22
| 249.259995 | 251.699997 | 238.199997 | 242.279999 | 8,012,800 | 242.279999 |
ZM
|
2021-11-23
| 218.050003 | 218.610001 | 195.800003 | 206.639999 | 25,297,500 | 206.639999 |
ZM
|
2021-11-24
| 203.897003 | 211.5 | 202.020004 | 208.300003 | 9,218,600 | 208.300003 |
ZM
|
2021-11-26
| 235.699997 | 235.970001 | 219.210007 | 220.210007 | 10,808,600 | 220.210007 |
ZM
|
2021-11-29
| 216.429993 | 219.360001 | 208.460007 | 218.979996 | 7,035,400 | 218.979996 |
ZM
|
2021-11-30
| 220.660004 | 221.404999 | 207.399994 | 211.410004 | 5,916,200 | 211.410004 |
ZM
|
2021-12-01
| 211.419998 | 211.5 | 196.266006 | 197.710007 | 7,560,800 | 197.710007 |
ZM
|
2021-12-02
| 195.440002 | 198.490005 | 188.369995 | 191.75 | 6,610,800 | 191.75 |
ZM
|
2021-12-03
| 187.729996 | 187.830002 | 177.119995 | 183.919998 | 8,934,200 | 183.919998 |
ZM
|
2021-12-06
| 180.634995 | 186.130005 | 175.270004 | 185.839996 | 4,157,900 | 185.839996 |
Subsets and Splits
AAPL Prices from 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.