symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-29 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
⌀ |
|---|---|---|---|---|---|---|---|
ZH
|
2025-05-14
| 4.11 | 4.12 | 4.006 | 4.11 | 165,600 | 4.11 |
ZH
|
2025-05-15
| 4.04 | 4.05 | 3.94 | 4.01 | 103,600 | 4.01 |
ZH
|
2025-05-16
| 3.96 | 4.08 | 3.96 | 4.05 | 85,100 | 4.05 |
ZH
|
2025-05-19
| 3.99 | 4.005 | 3.9 | 3.94 | 320,200 | 3.94 |
ZH
|
2025-05-20
| 4 | 4.09 | 3.905 | 3.93 | 194,700 | 3.93 |
ZH
|
2025-05-21
| 3.93 | 4 | 3.9 | 3.92 | 129,300 | 3.92 |
ZH
|
2025-05-22
| 3.91 | 4.08 | 3.85 | 4.01 | 134,500 | 4.01 |
ZH
|
2025-05-23
| 4 | 4.01 | 3.9 | 3.93 | 102,900 | 3.93 |
ZH
|
2025-05-27
| 4.1 | 4.22 | 3.86 | 4 | 627,300 | 4 |
ZH
|
2025-05-28
| 3.97 | 3.97 | 3.74 | 3.79 | 272,900 | 3.79 |
ZH
|
2025-05-29
| 3.83 | 3.89 | 3.8 | 3.86 | 200,800 | 3.86 |
ZH
|
2025-05-30
| 3.85 | 3.85 | 3.8 | 3.82 | 156,300 | 3.82 |
ZH
|
2025-06-02
| 3.82 | 3.825 | 3.75 | 3.78 | 137,200 | 3.78 |
ZH
|
2025-06-03
| 3.77 | 3.86 | 3.736 | 3.82 | 111,200 | 3.82 |
ZH
|
2025-06-04
| 3.86 | 3.96 | 3.85 | 3.9 | 107,000 | 3.9 |
ZH
|
2025-06-05
| 3.95 | 4.07 | 3.908 | 4 | 254,500 | 4 |
ZH
|
2025-06-06
| 4 | 4.09 | 3.96 | 4.01 | 84,400 | 4.01 |
ZH
|
2025-06-09
| 4.01 | 4.12 | 4 | 4.01 | 183,100 | 4.01 |
ZH
|
2025-06-10
| 4.02 | 4.05 | 3.99 | 4.02 | 93,100 | 4.02 |
ZH
|
2025-06-11
| 4.05 | 4.16 | 4.03 | 4.03 | 187,000 | 4.03 |
ZH
|
2025-06-12
| 3.98 | 4.01 | 3.925 | 3.98 | 158,100 | 3.98 |
ZH
|
2025-06-13
| 4 | 4.02 | 3.8 | 3.82 | 116,300 | 3.82 |
ZH
|
2025-06-16
| 3.94 | 3.98 | 3.83 | 3.95 | 522,100 | 3.95 |
ZH
|
2025-06-17
| 3.92 | 3.92 | 3.73 | 3.75 | 267,800 | 3.75 |
ZH
|
2025-06-18
| 3.71 | 3.775 | 3.61 | 3.71 | 340,200 | 3.71 |
ZH
|
2025-06-20
| 3.73 | 3.78 | 3.5 | 3.58 | 1,504,800 | 3.58 |
ZH
|
2025-06-23
| 3.6 | 3.68 | 3.52 | 3.53 | 692,500 | 3.53 |
ZH
|
2025-06-24
| 3.62 | 3.81 | 3.58 | 3.77 | 554,000 | 3.77 |
ZH
|
2025-06-25
| 3.81 | 3.94 | 3.8 | 3.86 | 442,100 | 3.86 |
ZH
|
2025-06-26
| 3.85 | 3.862 | 3.75 | 3.83 | 250,000 | 3.83 |
ZH
|
2025-06-27
| 3.82 | 3.95 | 3.77 | 3.93 | 324,600 | 3.93 |
ZH
|
2025-06-30
| 3.97 | 4.033 | 3.96 | 3.98 | 455,300 | 3.98 |
ZH
|
2025-07-01
| 3.98 | 4.02 | 3.95 | 3.98 | 318,700 | 3.98 |
ZH
|
2025-07-02
| 3.98 | 4.14 | 3.95 | 4.13 | 1,086,300 | 4.13 |
ZH
|
2025-07-03
| 4.13 | 4.42 | 4.08 | 4.39 | 301,300 | 4.39 |
ZH
|
2025-07-07
| 4.4 | 4.72 | 4.35 | 4.67 | 519,700 | 4.67 |
ZH
|
2025-07-08
| 4.7 | 4.865 | 4.7 | 4.8 | 384,400 | 4.8 |
ZH
|
2025-07-09
| 4.79 | 4.79 | 4.623 | 4.76 | 259,500 | 4.76 |
ZH
|
2025-07-10
| 4.77 | 4.79 | 4.66 | 4.78 | 232,700 | 4.78 |
ZH
|
2025-07-11
| 4.74 | 4.85 | 4.64 | 4.72 | 149,300 | 4.72 |
ZH
|
2025-07-14
| 4.73 | 4.73 | 4.52 | 4.58 | 259,100 | 4.58 |
ZH
|
2025-07-15
| 4.63 | 4.71 | 4.5 | 4.69 | 148,300 | 4.69 |
ZH
|
2025-07-16
| 4.67 | 4.7 | 4.57 | 4.66 | 279,600 | 4.66 |
ZH
|
2025-07-17
| 4.67 | 4.95 | 4.67 | 4.83 | 291,100 | 4.83 |
ZH
|
2025-07-18
| 4.87 | 4.91 | 4.685 | 4.7 | 265,900 | 4.7 |
ZH
|
2025-07-21
| 4.74 | 4.74 | 4.58 | 4.68 | 276,400 | 4.68 |
ZH
|
2025-07-22
| 4.72 | 4.95 | 4.65 | 4.79 | 263,800 | 4.79 |
ZH
|
2025-07-23
| 4.79 | 4.875 | 4.7 | 4.71 | 155,800 | 4.71 |
ZH
|
2025-07-24
| 4.75 | 4.78 | 4.63 | 4.67 | 197,500 | 4.67 |
ZH
|
2025-07-25
| 4.65 | 4.65 | 4.46 | 4.51 | 204,700 | 4.51 |
ZH
|
2025-07-28
| 4.53 | 4.575 | 4.45 | 4.47 | 165,900 | 4.47 |
ZH
|
2025-07-29
| 4.49 | 4.49 | 4.32 | 4.32 | 198,000 | 4.32 |
ZH
|
2025-07-30
| 4.32 | 4.32 | 4.19 | 4.25 | 422,700 | 4.25 |
ZH
|
2025-07-31
| 4.19 | 4.292 | 4.16 | 4.23 | 154,300 | 4.23 |
ZH
|
2025-08-01
| 4.13 | 4.22 | 4.075 | 4.16 | 373,500 | 4.16 |
ZH
|
2025-08-04
| 4.23 | 4.27 | 4.07 | 4.13 | 325,500 | 4.13 |
ZH
|
2025-08-05
| 4.22 | 4.455 | 4.22 | 4.41 | 201,100 | 4.41 |
ZH
|
2025-08-06
| 4.45 | 4.57 | 4.33 | 4.38 | 498,500 | 4.38 |
ZH
|
2025-08-07
| 4.41 | 4.41 | 4.25 | 4.29 | 115,300 | 4.29 |
ZH
|
2025-08-08
| 4.28 | 4.33 | 4.16 | 4.33 | 103,200 | 4.33 |
ZH
|
2025-08-11
| 4.33 | 4.33 | 4.22 | 4.25 | 150,200 | 4.25 |
ZH
|
2025-08-12
| 4.25 | 4.25 | 4.135 | 4.18 | 92,300 | 4.18 |
ZH
|
2025-08-13
| 4.24 | 4.35 | 4.23 | 4.28 | 90,900 | 4.28 |
ZH
|
2025-08-14
| 4.21 | 4.27 | 4.2 | 4.2 | 144,700 | 4.2 |
ZH
|
2025-08-15
| 4.21 | 4.29 | 4.1 | 4.18 | 646,600 | 4.18 |
ZH
|
2025-08-18
| 4.19 | 4.94 | 4.16 | 4.9 | 1,184,500 | 4.9 |
ZH
|
2025-08-19
| 5.35 | 5.37 | 5.02 | 5.09 | 1,060,300 | 5.09 |
ZH
|
2025-08-20
| 5.15 | 5.15 | 4.73 | 4.89 | 307,700 | 4.89 |
ZH
|
2025-08-21
| 4.88 | 4.97 | 4.78 | 4.96 | 739,700 | 4.96 |
ZH
|
2025-08-22
| 4.97 | 5.07 | 4.77 | 4.78 | 350,300 | 4.78 |
ZH
|
2025-08-25
| 4.83 | 4.88 | 4.77 | 4.8 | 210,200 | 4.8 |
ZH
|
2025-08-26
| 4.95 | 4.96 | 4.6 | 4.63 | 255,300 | 4.63 |
ZH
|
2025-08-27
| 4.84 | 5.01 | 4.58 | 4.9 | 559,100 | 4.9 |
ZH
|
2025-08-28
| 4.9 | 4.935 | 4.77 | 4.87 | 430,500 | 4.87 |
ZH
|
2025-08-29
| 4.8 | 4.9 | 4.64 | 4.8 | 343,800 | 4.8 |
ZIM
|
2021-01-28
| 11.5 | 12.639 | 11.34 | 11.5 | 6,406,100 | 2.902629 |
ZIM
|
2021-01-29
| 12.3 | 12.39 | 11.7 | 12.05 | 1,418,500 | 3.04145 |
ZIM
|
2021-02-01
| 12.26 | 13.73 | 12.26 | 13.62 | 1,081,400 | 3.437722 |
ZIM
|
2021-02-02
| 14.19 | 14.45 | 13.8 | 14.11 | 1,506,000 | 3.561399 |
ZIM
|
2021-02-03
| 14.51 | 14.98 | 14.4 | 14.5 | 832,900 | 3.659836 |
ZIM
|
2021-02-04
| 14.8 | 15.1 | 14.15 | 14.25 | 1,299,500 | 3.596736 |
ZIM
|
2021-02-05
| 14.25 | 14.89 | 14.21 | 14.79 | 585,700 | 3.733033 |
ZIM
|
2021-02-08
| 15.18 | 15.4 | 15 | 15.2 | 606,500 | 3.836518 |
ZIM
|
2021-02-09
| 15.2 | 15.99 | 15.127 | 15.93 | 507,500 | 4.020772 |
ZIM
|
2021-02-10
| 16.51 | 17.6 | 16.290001 | 17.43 | 985,900 | 4.399375 |
ZIM
|
2021-02-11
| 17.950001 | 18.690001 | 17.65 | 18.690001 | 980,200 | 4.717403 |
ZIM
|
2021-02-12
| 18.690001 | 20.57 | 18.5 | 20.120001 | 1,128,000 | 5.078339 |
ZIM
|
2021-02-16
| 21.25 | 21.9 | 20.200001 | 20.700001 | 1,232,300 | 5.224731 |
ZIM
|
2021-02-17
| 21.049999 | 22.1 | 20.66 | 21.690001 | 770,600 | 5.474611 |
ZIM
|
2021-02-18
| 21.9 | 21.9 | 19.91 | 20.059999 | 924,100 | 5.063195 |
ZIM
|
2021-02-19
| 21.790001 | 22 | 20.91 | 21.77 | 829,500 | 5.494802 |
ZIM
|
2021-02-22
| 22 | 22.58 | 20.82 | 20.860001 | 692,200 | 5.265116 |
ZIM
|
2021-02-23
| 20.5 | 20.5 | 18.76 | 19.83 | 658,700 | 5.005142 |
ZIM
|
2021-02-24
| 20.23 | 20.870001 | 19.83 | 20.059999 | 584,000 | 5.063195 |
ZIM
|
2021-02-25
| 20 | 20.370001 | 19.23 | 19.35 | 354,900 | 4.883989 |
ZIM
|
2021-02-26
| 19.65 | 20.035 | 18.879999 | 19.940001 | 317,000 | 5.032907 |
ZIM
|
2021-03-01
| 20.389999 | 20.726999 | 19.99 | 20.209999 | 311,000 | 5.101054 |
ZIM
|
2021-03-02
| 20.450001 | 20.75 | 20.24 | 20.459999 | 242,800 | 5.164155 |
ZIM
|
2021-03-03
| 20.559999 | 21.459999 | 20.1 | 21 | 662,500 | 5.300453 |
ZIM
|
2021-03-04
| 20.74 | 20.98 | 19.73 | 20.23 | 472,000 | 5.106103 |
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.