symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-04 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
⌀ |
|---|---|---|---|---|---|---|---|
ZG
|
2018-06-05
| 59.470001 | 61.419998 | 59.369999 | 60.830002 | 773,100 | 60.830002 |
ZG
|
2018-06-06
| 61 | 62.200001 | 61 | 62 | 525,700 | 62 |
ZG
|
2018-06-07
| 62.310001 | 62.389999 | 60.18 | 61.200001 | 473,800 | 61.200001 |
ZG
|
2018-06-08
| 60.27 | 62.389999 | 60.27 | 62.169998 | 387,700 | 62.169998 |
ZG
|
2018-06-11
| 62.560001 | 63.07 | 61.98 | 62.349998 | 308,400 | 62.349998 |
ZG
|
2018-06-12
| 62.470001 | 64.82 | 62.470001 | 64.209999 | 484,600 | 64.209999 |
ZG
|
2018-06-13
| 64.260002 | 65.279999 | 63.59 | 63.919998 | 449,900 | 63.919998 |
ZG
|
2018-06-14
| 64.040001 | 65 | 62.84 | 64.790001 | 418,400 | 64.790001 |
ZG
|
2018-06-15
| 64.470001 | 65.419998 | 64.029999 | 65.209999 | 593,000 | 65.209999 |
ZG
|
2018-06-18
| 63.169998 | 64.519997 | 62.099998 | 64.32 | 618,200 | 64.32 |
ZG
|
2018-06-19
| 63.32 | 64.559998 | 62.259998 | 62.93 | 579,900 | 62.93 |
ZG
|
2018-06-20
| 63.549999 | 64.550003 | 63.540001 | 64.32 | 241,400 | 64.32 |
ZG
|
2018-06-21
| 64.559998 | 64.620003 | 61.57 | 61.709999 | 397,900 | 61.709999 |
ZG
|
2018-06-22
| 62.119999 | 62.220001 | 60.43 | 61.490002 | 519,600 | 61.490002 |
ZG
|
2018-06-25
| 61.529999 | 61.990002 | 59.360001 | 60.599998 | 363,600 | 60.599998 |
ZG
|
2018-06-26
| 60.849998 | 61.400002 | 60.029999 | 60.82 | 384,000 | 60.82 |
ZG
|
2018-06-27
| 60.639999 | 61.799999 | 60.400002 | 60.75 | 774,600 | 60.75 |
ZG
|
2018-06-28
| 57.439999 | 59.490002 | 57.419998 | 59.060001 | 2,191,300 | 59.060001 |
ZG
|
2018-06-29
| 59.25 | 59.779999 | 57.5 | 59.75 | 1,757,600 | 59.75 |
ZG
|
2018-07-02
| 59.040001 | 61.34 | 58.82 | 61.099998 | 746,100 | 61.099998 |
ZG
|
2018-07-03
| 61.459999 | 61.759998 | 60.490002 | 61 | 396,600 | 61 |
ZG
|
2018-07-05
| 61.5 | 61.91 | 60.52 | 61.720001 | 464,500 | 61.720001 |
ZG
|
2018-07-06
| 61.52 | 63.09 | 61.27 | 63.009998 | 212,900 | 63.009998 |
ZG
|
2018-07-09
| 63.560001 | 63.560001 | 61.450001 | 62.41 | 295,800 | 62.41 |
ZG
|
2018-07-10
| 62.610001 | 62.77 | 61.23 | 61.700001 | 139,500 | 61.700001 |
ZG
|
2018-07-11
| 61.049999 | 62.639999 | 60 | 62.450001 | 238,700 | 62.450001 |
ZG
|
2018-07-12
| 62.509998 | 64.050003 | 62.509998 | 63.779999 | 300,000 | 63.779999 |
ZG
|
2018-07-13
| 63.610001 | 64.309998 | 62.709999 | 63.57 | 300,500 | 63.57 |
ZG
|
2018-07-16
| 63.73 | 63.98 | 63.27 | 63.610001 | 165,800 | 63.610001 |
ZG
|
2018-07-17
| 63.450001 | 64.660004 | 63.220001 | 64.330002 | 292,900 | 64.330002 |
ZG
|
2018-07-18
| 64.330002 | 64.400002 | 63.279999 | 63.759998 | 215,100 | 63.759998 |
ZG
|
2018-07-19
| 63.639999 | 64.099998 | 63.330002 | 63.68 | 177,200 | 63.68 |
ZG
|
2018-07-20
| 63.490002 | 63.970001 | 62.619999 | 62.740002 | 205,500 | 62.740002 |
ZG
|
2018-07-23
| 62.790001 | 63.740002 | 62.66 | 63.68 | 253,300 | 63.68 |
ZG
|
2018-07-24
| 62.860001 | 63.759998 | 61.02 | 61.419998 | 233,300 | 61.419998 |
ZG
|
2018-07-25
| 61.419998 | 62.759998 | 61.419998 | 62.700001 | 253,900 | 62.700001 |
ZG
|
2018-07-26
| 62.049999 | 63 | 61.009998 | 62.689999 | 191,100 | 62.689999 |
ZG
|
2018-07-27
| 62.52 | 62.540001 | 57.75 | 58.25 | 739,500 | 58.25 |
ZG
|
2018-07-30
| 58.25 | 58.310001 | 56.150002 | 56.330002 | 512,000 | 56.330002 |
ZG
|
2018-07-31
| 56.369999 | 57.169998 | 55.41 | 56.369999 | 721,100 | 56.369999 |
ZG
|
2018-08-01
| 56.369999 | 57.810001 | 55.700001 | 57.389999 | 668,500 | 57.389999 |
ZG
|
2018-08-02
| 56.959999 | 58.389999 | 56.16 | 57.93 | 262,800 | 57.93 |
ZG
|
2018-08-03
| 58.209999 | 58.43 | 57.09 | 58.25 | 256,500 | 58.25 |
ZG
|
2018-08-06
| 58.540001 | 59.419998 | 57.669998 | 59 | 731,800 | 59 |
ZG
|
2018-08-07
| 49.23 | 51 | 48.259998 | 49.400002 | 4,473,100 | 49.400002 |
ZG
|
2018-08-08
| 50 | 51.549999 | 49.549999 | 51.099998 | 2,181,400 | 51.099998 |
ZG
|
2018-08-09
| 51.759998 | 51.759998 | 49.560001 | 50.959999 | 967,600 | 50.959999 |
ZG
|
2018-08-10
| 50.759998 | 50.779999 | 48.459999 | 48.98 | 1,149,900 | 48.98 |
ZG
|
2018-08-13
| 48.970001 | 49.02 | 47.220001 | 47.419998 | 1,699,900 | 47.419998 |
ZG
|
2018-08-14
| 47.549999 | 48.290001 | 46.849998 | 48.119999 | 915,300 | 48.119999 |
ZG
|
2018-08-15
| 47.610001 | 48.5 | 46.200001 | 46.529999 | 650,300 | 46.529999 |
ZG
|
2018-08-16
| 46.93 | 47.41 | 46.310001 | 46.439999 | 571,000 | 46.439999 |
ZG
|
2018-08-17
| 46.509998 | 46.610001 | 45.25 | 46.240002 | 753,700 | 46.240002 |
ZG
|
2018-08-20
| 46.119999 | 48.209999 | 46.119999 | 47.849998 | 581,900 | 47.849998 |
ZG
|
2018-08-21
| 47.799999 | 48.759998 | 47.799999 | 48.23 | 460,400 | 48.23 |
ZG
|
2018-08-22
| 48.16 | 48.900002 | 47.720001 | 47.799999 | 527,600 | 47.799999 |
ZG
|
2018-08-23
| 47.669998 | 48.290001 | 47.240002 | 47.330002 | 300,100 | 47.330002 |
ZG
|
2018-08-24
| 47.400002 | 47.75 | 46.779999 | 46.84 | 346,900 | 46.84 |
ZG
|
2018-08-27
| 46.950001 | 47.790001 | 46.950001 | 47.57 | 460,700 | 47.57 |
ZG
|
2018-08-28
| 47.84 | 48.23 | 47.119999 | 47.73 | 409,200 | 47.73 |
ZG
|
2018-08-29
| 47.700001 | 47.880001 | 47.5 | 47.68 | 325,700 | 47.68 |
ZG
|
2018-08-30
| 47.77 | 48.400002 | 47.610001 | 47.889999 | 387,500 | 47.889999 |
ZG
|
2018-08-31
| 47.66 | 48.439999 | 47.32 | 48.099998 | 438,700 | 48.099998 |
ZG
|
2018-09-04
| 47.91 | 48.41 | 47.209999 | 47.389999 | 369,900 | 47.389999 |
ZG
|
2018-09-05
| 47.560001 | 47.970001 | 46.619999 | 47.330002 | 704,400 | 47.330002 |
ZG
|
2018-09-06
| 47.279999 | 47.5 | 43.459999 | 44.23 | 1,003,400 | 44.23 |
ZG
|
2018-09-07
| 44.23 | 45.650002 | 43.860001 | 44.470001 | 611,500 | 44.470001 |
ZG
|
2018-09-10
| 44.619999 | 45.82 | 44.16 | 45.740002 | 393,800 | 45.740002 |
ZG
|
2018-09-11
| 45.669998 | 46.970001 | 45.639999 | 46.75 | 312,200 | 46.75 |
ZG
|
2018-09-12
| 46.759998 | 47.169998 | 45.610001 | 47.080002 | 396,000 | 47.080002 |
ZG
|
2018-09-13
| 47.189999 | 47.919998 | 45.889999 | 46.139999 | 408,900 | 46.139999 |
ZG
|
2018-09-14
| 45.889999 | 47.490002 | 45.889999 | 46.119999 | 527,600 | 46.119999 |
ZG
|
2018-09-17
| 46.110001 | 46.110001 | 43.57 | 43.849998 | 553,800 | 43.849998 |
ZG
|
2018-09-18
| 43.91 | 44.919998 | 43.75 | 44.220001 | 395,400 | 44.220001 |
ZG
|
2018-09-19
| 44.389999 | 44.610001 | 43.029999 | 43.810001 | 634,700 | 43.810001 |
ZG
|
2018-09-20
| 44.029999 | 44.639999 | 43.23 | 44.57 | 582,300 | 44.57 |
ZG
|
2018-09-21
| 44.869999 | 45.080002 | 42.389999 | 42.580002 | 1,116,200 | 42.580002 |
ZG
|
2018-09-24
| 42.68 | 43 | 41.619999 | 42.91 | 473,700 | 42.91 |
ZG
|
2018-09-25
| 42.919998 | 44.34 | 42.650002 | 43.619999 | 524,200 | 43.619999 |
ZG
|
2018-09-26
| 43.77 | 44.130001 | 42.150002 | 42.459999 | 1,030,400 | 42.459999 |
ZG
|
2018-09-27
| 42.52 | 43.25 | 42.450001 | 43.099998 | 824,500 | 43.099998 |
ZG
|
2018-09-28
| 43.099998 | 44.220001 | 42.650002 | 44.200001 | 789,800 | 44.200001 |
ZG
|
2018-10-01
| 44.299999 | 44.400002 | 42.09 | 42.169998 | 493,700 | 42.169998 |
ZG
|
2018-10-02
| 42 | 42.52 | 41.970001 | 42.07 | 543,300 | 42.07 |
ZG
|
2018-10-03
| 42.07 | 42.369999 | 40.669998 | 42.34 | 814,000 | 42.34 |
ZG
|
2018-10-04
| 42.200001 | 42.790001 | 41.240002 | 42.48 | 692,400 | 42.48 |
ZG
|
2018-10-05
| 42.509998 | 43.32 | 40.810001 | 41.57 | 1,083,500 | 41.57 |
ZG
|
2018-10-08
| 41.099998 | 41.549999 | 40.080002 | 40.849998 | 882,200 | 40.849998 |
ZG
|
2018-10-09
| 40.639999 | 41.099998 | 39.310001 | 39.490002 | 1,048,300 | 39.490002 |
ZG
|
2018-10-10
| 39.02 | 39.18 | 37.290001 | 38.299999 | 971,900 | 38.299999 |
ZG
|
2018-10-11
| 37.939999 | 39.439999 | 37.75 | 38.040001 | 526,900 | 38.040001 |
ZG
|
2018-10-12
| 38.880001 | 39.360001 | 37.900002 | 38.459999 | 436,100 | 38.459999 |
ZG
|
2018-10-15
| 38.360001 | 38.98 | 37.889999 | 38.799999 | 471,000 | 38.799999 |
ZG
|
2018-10-16
| 39.080002 | 41.419998 | 38.98 | 40.98 | 598,600 | 40.98 |
ZG
|
2018-10-17
| 40.970001 | 41.549999 | 40.099998 | 41.259998 | 609,600 | 41.259998 |
ZG
|
2018-10-18
| 41.25 | 41.619999 | 39.509998 | 39.939999 | 454,700 | 39.939999 |
ZG
|
2018-10-19
| 40.830002 | 40.830002 | 38.66 | 39.02 | 502,800 | 39.02 |
ZG
|
2018-10-22
| 39.459999 | 40.02 | 38.919998 | 39.700001 | 319,100 | 39.700001 |
ZG
|
2018-10-23
| 38.849998 | 40.759998 | 37.610001 | 40.459999 | 611,200 | 40.459999 |
ZG
|
2018-10-24
| 40.509998 | 41.299999 | 38.830002 | 39.009998 | 814,800 | 39.009998 |
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.