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
|
2023-12-26
| 72.610001 | 74.349998 | 72.370003 | 74.209999 | 2,939,900 | 74.209999 |
ZM
|
2023-12-27
| 74.300003 | 74.769997 | 73.160004 | 73.730003 | 2,392,300 | 73.730003 |
ZM
|
2023-12-28
| 73.769997 | 74 | 72.919998 | 73.089996 | 2,330,200 | 73.089996 |
ZM
|
2023-12-29
| 72.980003 | 73.598 | 71.809998 | 71.910004 | 2,431,500 | 71.910004 |
ZM
|
2024-01-02
| 71.099998 | 71.446999 | 69 | 69.150002 | 2,869,400 | 69.150002 |
ZM
|
2024-01-03
| 68.309998 | 68.489998 | 67.114998 | 67.169998 | 2,493,500 | 67.169998 |
ZM
|
2024-01-04
| 67 | 67.540001 | 66.400002 | 66.900002 | 1,962,100 | 66.900002 |
ZM
|
2024-01-05
| 66.529999 | 68.029999 | 66.470001 | 66.959999 | 1,959,500 | 66.959999 |
ZM
|
2024-01-08
| 67.199997 | 68.955002 | 66.779999 | 68.389999 | 2,341,300 | 68.389999 |
ZM
|
2024-01-09
| 67.459999 | 68.93 | 67.209999 | 68.309998 | 2,178,200 | 68.309998 |
ZM
|
2024-01-10
| 68.25 | 68.300003 | 67.580002 | 68.18 | 2,078,300 | 68.18 |
ZM
|
2024-01-11
| 68.339996 | 68.682999 | 66.970001 | 68.5 | 3,334,700 | 68.5 |
ZM
|
2024-01-12
| 68.690002 | 71.5 | 68.690002 | 70.459999 | 4,037,900 | 70.459999 |
ZM
|
2024-01-16
| 69.900002 | 70.410004 | 68.160004 | 69.099998 | 3,503,200 | 69.099998 |
ZM
|
2024-01-17
| 68.139999 | 68.169998 | 66.404999 | 67.949997 | 2,357,300 | 67.949997 |
ZM
|
2024-01-18
| 67.519997 | 67.980003 | 66.449997 | 67.32 | 2,611,200 | 67.32 |
ZM
|
2024-01-19
| 67.660004 | 69.040001 | 67.110001 | 69.040001 | 2,098,700 | 69.040001 |
ZM
|
2024-01-22
| 69.529999 | 70.660004 | 69.040001 | 69.589996 | 2,493,800 | 69.589996 |
ZM
|
2024-01-23
| 69.589996 | 69.900002 | 69.110001 | 69.629997 | 2,373,100 | 69.629997 |
ZM
|
2024-01-24
| 70.419998 | 70.599998 | 68.924004 | 69.040001 | 1,944,300 | 69.040001 |
ZM
|
2024-01-25
| 69.5 | 69.5 | 67.184998 | 67.419998 | 2,670,000 | 67.419998 |
ZM
|
2024-01-26
| 67.330002 | 68.75 | 67.220001 | 67.739998 | 2,112,100 | 67.739998 |
ZM
|
2024-01-29
| 67.589996 | 69.099998 | 67.589996 | 68.93 | 2,655,700 | 68.93 |
ZM
|
2024-01-30
| 68.330002 | 68.800003 | 67.139999 | 67.18 | 2,418,900 | 67.18 |
ZM
|
2024-01-31
| 66.25 | 66.379997 | 64.574997 | 64.610001 | 4,178,200 | 64.610001 |
ZM
|
2024-02-01
| 64.779999 | 65.650002 | 64.129997 | 64.849998 | 4,066,500 | 64.849998 |
ZM
|
2024-02-02
| 64.279999 | 64.790001 | 63.360001 | 64.269997 | 4,006,900 | 64.269997 |
ZM
|
2024-02-05
| 63.93 | 64.019997 | 63.349998 | 63.689999 | 2,597,100 | 63.689999 |
ZM
|
2024-02-06
| 63.529999 | 64.139999 | 63.209999 | 63.599998 | 3,031,200 | 63.599998 |
ZM
|
2024-02-07
| 64.18 | 64.25 | 63.060001 | 63.880001 | 2,738,600 | 63.880001 |
ZM
|
2024-02-08
| 63.689999 | 64.07 | 63.07 | 63.900002 | 3,304,500 | 63.900002 |
ZM
|
2024-02-09
| 64.209999 | 66.5 | 64.010002 | 65.699997 | 4,302,100 | 65.699997 |
ZM
|
2024-02-12
| 65.720001 | 66.150002 | 64.449997 | 64.480003 | 3,077,300 | 64.480003 |
ZM
|
2024-02-13
| 63 | 64.050003 | 62.810001 | 63.66 | 3,230,000 | 63.66 |
ZM
|
2024-02-14
| 64.339996 | 64.480003 | 63.509998 | 64.139999 | 1,811,000 | 64.139999 |
ZM
|
2024-02-15
| 64.349998 | 64.730003 | 63.740002 | 64.040001 | 1,917,700 | 64.040001 |
ZM
|
2024-02-16
| 63.380001 | 63.759998 | 62.080002 | 62.119999 | 4,128,200 | 62.119999 |
ZM
|
2024-02-20
| 61.700001 | 61.919998 | 60.474998 | 61.32 | 3,742,800 | 61.32 |
ZM
|
2024-02-21
| 60.419998 | 61.419998 | 60.139999 | 61.349998 | 3,342,100 | 61.349998 |
ZM
|
2024-02-22
| 61.93 | 62.18 | 60.939999 | 62.119999 | 3,383,300 | 62.119999 |
ZM
|
2024-02-23
| 62.5 | 63.465 | 62.299999 | 63.400002 | 3,518,800 | 63.400002 |
ZM
|
2024-02-26
| 63.650002 | 64.32 | 62.945 | 63.119999 | 13,348,800 | 63.119999 |
ZM
|
2024-02-27
| 67.150002 | 69.480003 | 65.059998 | 68.169998 | 18,558,000 | 68.169998 |
ZM
|
2024-02-28
| 67.730003 | 70.610001 | 67.565002 | 69.620003 | 8,100,900 | 69.620003 |
ZM
|
2024-02-29
| 70 | 71.300003 | 69.07 | 70.730003 | 5,830,400 | 70.730003 |
ZM
|
2024-03-01
| 70.980003 | 71.199997 | 70.125 | 70.910004 | 4,272,700 | 70.910004 |
ZM
|
2024-03-04
| 70.910004 | 70.919998 | 69.489998 | 69.709999 | 5,257,900 | 69.709999 |
ZM
|
2024-03-05
| 68.730003 | 69.190002 | 66.059998 | 66.489998 | 4,874,600 | 66.489998 |
ZM
|
2024-03-06
| 67.190002 | 67.779999 | 66.309998 | 66.419998 | 2,925,100 | 66.419998 |
ZM
|
2024-03-07
| 66.550003 | 67.459999 | 66.550003 | 67.029999 | 2,483,500 | 67.029999 |
ZM
|
2024-03-08
| 67.660004 | 68.286003 | 67.150002 | 67.160004 | 2,983,000 | 67.160004 |
ZM
|
2024-03-11
| 67.190002 | 70.260002 | 67.129997 | 69.68 | 4,434,000 | 69.68 |
ZM
|
2024-03-12
| 70 | 70.57 | 69.300003 | 69.879997 | 3,160,600 | 69.879997 |
ZM
|
2024-03-13
| 69.739998 | 69.949997 | 68.339996 | 68.440002 | 2,402,900 | 68.440002 |
ZM
|
2024-03-14
| 68.559998 | 68.879997 | 66.870003 | 67.260002 | 1,902,800 | 67.260002 |
ZM
|
2024-03-15
| 66.739998 | 67.610001 | 65.889999 | 65.959999 | 5,677,400 | 65.959999 |
ZM
|
2024-03-18
| 66.309998 | 67.220001 | 66 | 66.230003 | 2,132,700 | 66.230003 |
ZM
|
2024-03-19
| 65.5 | 67 | 65.349998 | 66.529999 | 2,341,900 | 66.529999 |
ZM
|
2024-03-20
| 66.660004 | 67.260002 | 65.970001 | 66.860001 | 1,594,900 | 66.860001 |
ZM
|
2024-03-21
| 67.269997 | 67.269997 | 66.419998 | 66.540001 | 1,702,400 | 66.540001 |
ZM
|
2024-03-22
| 66.349998 | 66.410004 | 65.580002 | 65.959999 | 1,522,200 | 65.959999 |
ZM
|
2024-03-25
| 65.849998 | 66.940002 | 65.349998 | 66.709999 | 2,227,000 | 66.709999 |
ZM
|
2024-03-26
| 67 | 67.394997 | 66.184998 | 66.349998 | 1,642,100 | 66.349998 |
ZM
|
2024-03-27
| 66.610001 | 66.959999 | 65.93 | 66.620003 | 1,882,900 | 66.620003 |
ZM
|
2024-03-28
| 66.860001 | 66.860001 | 65.330002 | 65.370003 | 2,605,800 | 65.370003 |
ZM
|
2024-04-01
| 67.040001 | 67.040001 | 64.619003 | 64.730003 | 2,955,100 | 64.730003 |
ZM
|
2024-04-02
| 63.509998 | 64.099998 | 63.23 | 63.779999 | 2,927,700 | 63.779999 |
ZM
|
2024-04-03
| 63.470001 | 63.849998 | 63.009998 | 63.220001 | 2,831,600 | 63.220001 |
ZM
|
2024-04-04
| 63.509998 | 64.330002 | 63.029999 | 63.279999 | 2,614,500 | 63.279999 |
ZM
|
2024-04-05
| 63.07 | 63.419998 | 62.617001 | 62.939999 | 2,291,400 | 62.939999 |
ZM
|
2024-04-08
| 62.220001 | 63.66 | 61.700001 | 63.009998 | 3,309,100 | 63.009998 |
ZM
|
2024-04-09
| 62.970001 | 64.629997 | 62.810001 | 63.849998 | 3,281,900 | 63.849998 |
ZM
|
2024-04-10
| 62.400002 | 62.900002 | 61.549999 | 62.220001 | 3,166,200 | 62.220001 |
ZM
|
2024-04-11
| 62.699001 | 62.82 | 62.02 | 62.52 | 2,009,200 | 62.52 |
ZM
|
2024-04-12
| 62.07 | 62.5 | 61.57 | 61.630001 | 2,718,700 | 61.630001 |
ZM
|
2024-04-15
| 61.709999 | 61.792999 | 59.759998 | 60.240002 | 3,361,200 | 60.240002 |
ZM
|
2024-04-16
| 60.200001 | 60.279999 | 59.259998 | 59.279999 | 2,241,800 | 59.279999 |
ZM
|
2024-04-17
| 59.279999 | 59.790001 | 59.009998 | 59.080002 | 2,034,200 | 59.080002 |
ZM
|
2024-04-18
| 60.25 | 60.75 | 59.610001 | 59.939999 | 4,223,900 | 59.939999 |
ZM
|
2024-04-19
| 59.810001 | 60.209999 | 59.075001 | 59.450001 | 2,542,300 | 59.450001 |
ZM
|
2024-04-22
| 59.939999 | 60.07 | 58.880001 | 59.540001 | 2,905,900 | 59.540001 |
ZM
|
2024-04-23
| 59.630001 | 61.759998 | 59.625 | 61.619999 | 3,891,000 | 61.619999 |
ZM
|
2024-04-24
| 61.91 | 62.169998 | 60.98 | 61.650002 | 3,215,300 | 61.650002 |
ZM
|
2024-04-25
| 60.400002 | 61.16 | 60.32 | 61.040001 | 2,518,200 | 61.040001 |
ZM
|
2024-04-26
| 61.439999 | 62.060001 | 61.259998 | 62 | 2,801,200 | 62 |
ZM
|
2024-04-29
| 62.5 | 63.828999 | 62.5 | 63.32 | 3,034,900 | 63.32 |
ZM
|
2024-04-30
| 62.709999 | 62.950001 | 60.889999 | 61.099998 | 2,544,700 | 61.099998 |
ZM
|
2024-05-01
| 60.900002 | 62.290001 | 60.689999 | 61.610001 | 2,445,800 | 61.610001 |
ZM
|
2024-05-02
| 62.299999 | 63.18 | 61.799999 | 62.830002 | 2,731,800 | 62.830002 |
ZM
|
2024-05-03
| 63.529999 | 63.77 | 61.34 | 61.82 | 3,041,900 | 61.82 |
ZM
|
2024-05-06
| 61.82 | 62.240002 | 61.530998 | 61.82 | 2,825,500 | 61.82 |
ZM
|
2024-05-07
| 61.959999 | 62.360001 | 61.759998 | 62.139999 | 2,261,600 | 62.139999 |
ZM
|
2024-05-08
| 61.650002 | 63.040001 | 61.02 | 61.23 | 2,697,200 | 61.23 |
ZM
|
2024-05-09
| 61.130001 | 62.115002 | 61.029999 | 61.130001 | 2,525,300 | 61.130001 |
ZM
|
2024-05-10
| 61.279999 | 62.080002 | 61.200001 | 61.970001 | 2,242,500 | 61.970001 |
ZM
|
2024-05-13
| 62.290001 | 63.459999 | 62.18 | 63.110001 | 2,894,100 | 63.110001 |
ZM
|
2024-05-14
| 63.75 | 64.169998 | 63.09 | 63.529999 | 2,788,100 | 63.529999 |
ZM
|
2024-05-15
| 64.150002 | 64.194 | 62.77 | 63.810001 | 2,387,200 | 63.810001 |
ZM
|
2024-05-16
| 63.549999 | 64.139999 | 63.09 | 63.959999 | 2,612,000 | 63.959999 |
ZM
|
2024-05-17
| 63.610001 | 64.18 | 63.52 | 64.160004 | 3,152,100 | 64.160004 |
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.