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
⌀ |
|---|---|---|---|---|---|---|---|
ZIM
|
2021-12-17
| 49 | 51.452999 | 48.040001 | 50.959999 | 4,750,100 | 14.151188 |
ZIM
|
2021-12-20
| 50.599998 | 51.450001 | 49.220001 | 50.669998 | 3,660,800 | 14.070659 |
ZIM
|
2021-12-21
| 51.290001 | 52.169998 | 50.779999 | 52.119999 | 2,455,100 | 14.473311 |
ZIM
|
2021-12-22
| 52.009998 | 52.5 | 51.439999 | 52.220001 | 1,498,100 | 14.501082 |
ZIM
|
2021-12-23
| 52.5 | 53.84 | 51.720001 | 53.66 | 2,220,500 | 14.900957 |
ZIM
|
2021-12-27
| 53.880001 | 55 | 53.450001 | 54.959999 | 2,514,100 | 15.261958 |
ZIM
|
2021-12-28
| 55.029999 | 57.240002 | 54.509998 | 54.93 | 3,168,700 | 15.253626 |
ZIM
|
2021-12-29
| 55.16 | 57.599998 | 54.5 | 57.060001 | 3,356,500 | 15.845111 |
ZIM
|
2021-12-30
| 57.389999 | 58.810001 | 57.16 | 58.009998 | 2,460,100 | 16.108919 |
ZIM
|
2021-12-31
| 57.939999 | 59.139999 | 56.5 | 58.860001 | 2,154,900 | 16.344955 |
ZIM
|
2022-01-03
| 59 | 59.689999 | 56.540001 | 56.759998 | 3,252,400 | 15.761805 |
ZIM
|
2022-01-04
| 57.18 | 57.330002 | 55.18 | 56.459999 | 2,329,900 | 15.678495 |
ZIM
|
2022-01-05
| 56.279999 | 58.43 | 54.5 | 54.619999 | 3,061,100 | 15.167542 |
ZIM
|
2022-01-06
| 54.610001 | 56.650002 | 54.599998 | 55.73 | 2,119,200 | 15.47578 |
ZIM
|
2022-01-07
| 56.509998 | 58.669998 | 56 | 56.580002 | 2,238,800 | 15.711821 |
ZIM
|
2022-01-10
| 56.290001 | 58.900002 | 55.549999 | 58.66 | 2,755,100 | 16.289421 |
ZIM
|
2022-01-11
| 59.279999 | 61.66 | 57.900002 | 61.439999 | 6,782,000 | 17.061401 |
ZIM
|
2022-01-12
| 61.740002 | 63.619999 | 60.900002 | 63.200001 | 6,078,800 | 17.55014 |
ZIM
|
2022-01-13
| 63 | 64.599998 | 62.25 | 63.630001 | 3,780,700 | 17.669548 |
ZIM
|
2022-01-14
| 62 | 63.889999 | 61.099998 | 63.700001 | 2,479,100 | 17.688988 |
ZIM
|
2022-01-18
| 62.610001 | 64.940002 | 62.326 | 63.34 | 3,122,900 | 17.589018 |
ZIM
|
2022-01-19
| 63.75 | 64.660004 | 61.259998 | 61.529999 | 2,950,200 | 17.086391 |
ZIM
|
2022-01-20
| 62.459999 | 63.400002 | 61.16 | 61.34 | 2,719,200 | 17.03363 |
ZIM
|
2022-01-21
| 60.5 | 61.169998 | 57.099998 | 58.119999 | 5,136,600 | 16.139463 |
ZIM
|
2022-01-24
| 56.5 | 57.650002 | 52.5 | 57.48 | 5,941,600 | 15.961741 |
ZIM
|
2022-01-25
| 55.740002 | 58.404999 | 55.490002 | 57.220001 | 2,511,200 | 15.889541 |
ZIM
|
2022-01-26
| 59.68 | 61.560001 | 58.580002 | 59.419998 | 3,955,400 | 16.500463 |
ZIM
|
2022-01-27
| 60.759998 | 62.700001 | 60.599998 | 61.57 | 3,407,200 | 17.0975 |
ZIM
|
2022-01-28
| 63.5 | 65.461998 | 62.130001 | 65.410004 | 4,606,500 | 18.163843 |
ZIM
|
2022-01-31
| 64.980003 | 67.5 | 63.209999 | 66.720001 | 4,592,400 | 18.527615 |
ZIM
|
2022-02-01
| 66.93 | 69.790001 | 66.870003 | 68.57 | 3,751,400 | 19.041348 |
ZIM
|
2022-02-02
| 69.230003 | 69.5 | 66.699997 | 68.18 | 3,279,200 | 18.933048 |
ZIM
|
2022-02-03
| 67.5 | 70.639999 | 66.699997 | 68.699997 | 3,050,700 | 19.077446 |
ZIM
|
2022-02-04
| 68.900002 | 69.699997 | 67.129997 | 68.910004 | 2,296,900 | 19.135761 |
ZIM
|
2022-02-07
| 69 | 72.559998 | 68.779999 | 70.940002 | 4,421,500 | 19.699478 |
ZIM
|
2022-02-08
| 71.839996 | 72.459999 | 70.110001 | 71.290001 | 3,320,100 | 19.796671 |
ZIM
|
2022-02-09
| 72.209999 | 74.029999 | 70.75 | 73.080002 | 3,537,500 | 20.293739 |
ZIM
|
2022-02-10
| 72.5 | 74.900002 | 71.82 | 73.349998 | 3,135,500 | 20.368713 |
ZIM
|
2022-02-11
| 73.5 | 75.199997 | 69.099998 | 70.230003 | 4,809,300 | 19.502316 |
ZIM
|
2022-02-14
| 69.440002 | 71.620003 | 67.57 | 68.720001 | 3,716,400 | 19.083 |
ZIM
|
2022-02-15
| 70 | 72.459999 | 69.900002 | 72.169998 | 2,747,300 | 20.041039 |
ZIM
|
2022-02-16
| 71.849998 | 73.25 | 71.059998 | 71.940002 | 1,803,000 | 19.977169 |
ZIM
|
2022-02-17
| 71.139999 | 73.230003 | 70.800003 | 71.419998 | 2,000,400 | 19.832767 |
ZIM
|
2022-02-18
| 71.5 | 72.25 | 68.82 | 69.860001 | 3,271,000 | 19.39957 |
ZIM
|
2022-02-22
| 68.25 | 69.489998 | 67.699997 | 68.800003 | 2,536,100 | 19.105217 |
ZIM
|
2022-02-23
| 69.519997 | 70.580002 | 66.660004 | 66.989998 | 2,732,500 | 18.602591 |
ZIM
|
2022-02-24
| 63.5 | 67.629997 | 62.810001 | 67.209999 | 3,336,700 | 18.663687 |
ZIM
|
2022-02-25
| 68.519997 | 70.900002 | 67.639999 | 70.099998 | 2,893,800 | 19.466215 |
ZIM
|
2022-02-28
| 70.879997 | 72.900002 | 68.57 | 69.790001 | 3,634,600 | 19.380133 |
ZIM
|
2022-03-01
| 70.129997 | 70.25 | 66.389999 | 67.599998 | 3,107,400 | 18.771986 |
ZIM
|
2022-03-02
| 68.370003 | 71.400002 | 67.860001 | 70.480003 | 3,002,300 | 19.571739 |
ZIM
|
2022-03-03
| 70.900002 | 74.93 | 70.900002 | 74.239998 | 4,264,400 | 20.61586 |
ZIM
|
2022-03-04
| 75 | 75.330002 | 69.621002 | 71.879997 | 3,792,500 | 19.960508 |
ZIM
|
2022-03-07
| 72.419998 | 73 | 67.910004 | 68.940002 | 5,597,700 | 19.144094 |
ZIM
|
2022-03-08
| 69.279999 | 72.790001 | 68.540001 | 70.690002 | 4,392,800 | 19.630054 |
ZIM
|
2022-03-09
| 75.050003 | 77.449997 | 72.209999 | 75.139999 | 10,140,800 | 20.865786 |
ZIM
|
2022-03-10
| 75.949997 | 76.949997 | 72.116997 | 76.769997 | 6,171,800 | 21.31842 |
ZIM
|
2022-03-11
| 77.169998 | 80.410004 | 76.151001 | 78.809998 | 7,818,400 | 21.884912 |
ZIM
|
2022-03-14
| 80.059998 | 83.879997 | 79.910004 | 82.540001 | 8,805,700 | 22.920702 |
ZIM
|
2022-03-15
| 83.230003 | 85.239998 | 80.199997 | 85.239998 | 8,323,300 | 23.670477 |
ZIM
|
2022-03-16
| 86 | 89.25 | 85.769997 | 88.620003 | 7,110,700 | 24.609072 |
ZIM
|
2022-03-17
| 89.300003 | 91.230003 | 85.099998 | 86.949997 | 9,799,600 | 24.145327 |
ZIM
|
2022-03-18
| 87 | 87.400002 | 83.561996 | 84.5 | 7,271,300 | 23.464979 |
ZIM
|
2022-03-21
| 86.860001 | 88.730003 | 85.510002 | 88.010002 | 11,979,700 | 24.43968 |
ZIM
|
2022-03-22
| 74.080002 | 78.080002 | 73.900002 | 77.279999 | 12,256,800 | 26.597645 |
ZIM
|
2022-03-23
| 76 | 78.949997 | 75.540001 | 76.040001 | 5,343,100 | 26.170868 |
ZIM
|
2022-03-24
| 75.059998 | 75.339996 | 69.800003 | 71.860001 | 7,903,000 | 24.732227 |
ZIM
|
2022-03-25
| 70.370003 | 71 | 67.800003 | 68.400002 | 6,283,300 | 23.541393 |
ZIM
|
2022-03-28
| 68.980003 | 73.964996 | 68.809998 | 72.339996 | 6,283,600 | 24.897427 |
ZIM
|
2022-03-29
| 71.870003 | 74.087997 | 69.099998 | 73.959999 | 4,929,400 | 25.454988 |
ZIM
|
2022-03-30
| 73.879997 | 74.230003 | 72.410004 | 72.830002 | 2,612,600 | 25.066074 |
ZIM
|
2022-03-31
| 73.019997 | 73.959999 | 72 | 72.709999 | 2,794,900 | 25.024775 |
ZIM
|
2022-04-01
| 72.309998 | 73.230003 | 70.25 | 71.379997 | 3,294,100 | 24.567022 |
ZIM
|
2022-04-04
| 71 | 71.389999 | 66.019997 | 67.18 | 7,154,600 | 23.121504 |
ZIM
|
2022-04-05
| 67 | 67.300003 | 61.369999 | 61.860001 | 8,799,300 | 21.290506 |
ZIM
|
2022-04-06
| 60.48 | 61.450001 | 56.610001 | 59.23 | 9,542,700 | 20.385334 |
ZIM
|
2022-04-07
| 58.549999 | 61.400002 | 58.271 | 59.779999 | 5,308,800 | 20.574625 |
ZIM
|
2022-04-08
| 60.299999 | 61.599998 | 57.669998 | 57.779999 | 4,687,500 | 19.88628 |
ZIM
|
2022-04-11
| 56.990002 | 57.518002 | 54.099998 | 55.27 | 6,319,700 | 19.022409 |
ZIM
|
2022-04-12
| 55.945 | 56.580002 | 54.599998 | 54.900002 | 3,835,300 | 18.895063 |
ZIM
|
2022-04-13
| 55.549999 | 56.939999 | 55.18 | 55.919998 | 3,424,100 | 19.246119 |
ZIM
|
2022-04-14
| 56.610001 | 56.610001 | 54.209999 | 55.169998 | 5,911,000 | 18.987989 |
ZIM
|
2022-04-18
| 55.040001 | 56.990002 | 54.516998 | 56.830002 | 5,401,300 | 19.55932 |
ZIM
|
2022-04-19
| 58.18 | 60.400002 | 57.700001 | 60.200001 | 7,438,000 | 20.719175 |
ZIM
|
2022-04-20
| 60.810001 | 61.860001 | 57.799999 | 59.400002 | 4,149,700 | 20.443842 |
ZIM
|
2022-04-21
| 59.490002 | 59.970001 | 55.459999 | 56.029999 | 4,174,400 | 19.283978 |
ZIM
|
2022-04-22
| 56.040001 | 57 | 54.25 | 54.52 | 3,036,500 | 18.764278 |
ZIM
|
2022-04-25
| 53.150002 | 53.290001 | 48.209999 | 51.459999 | 8,309,100 | 17.711111 |
ZIM
|
2022-04-26
| 53.48 | 53.93 | 51.549999 | 52.599998 | 4,192,700 | 18.103466 |
ZIM
|
2022-04-27
| 53.23 | 57.169998 | 53.150002 | 56.619999 | 4,651,400 | 19.48704 |
ZIM
|
2022-04-28
| 57.720001 | 58.465 | 55.362 | 57.57 | 3,667,400 | 19.814005 |
ZIM
|
2022-04-29
| 57.990002 | 59.27 | 55.459999 | 55.630001 | 2,551,600 | 19.146311 |
ZIM
|
2022-05-02
| 55.48 | 57.540001 | 54.220001 | 57.450001 | 2,778,200 | 19.772707 |
ZIM
|
2022-05-03
| 57.5 | 62.970001 | 57.369999 | 62.48 | 5,364,800 | 21.503891 |
ZIM
|
2022-05-04
| 62.57 | 65.019997 | 62.349998 | 64.889999 | 4,193,300 | 22.333347 |
ZIM
|
2022-05-05
| 64.410004 | 66 | 62.716999 | 65.669998 | 4,688,300 | 22.601801 |
ZIM
|
2022-05-06
| 65.889999 | 67.230003 | 63.709999 | 66.160004 | 4,458,600 | 22.770449 |
ZIM
|
2022-05-09
| 63.639999 | 64.099998 | 56.709999 | 59.43 | 6,397,000 | 20.454165 |
ZIM
|
2022-05-10
| 60.98 | 62.720001 | 59.299999 | 60.790001 | 3,610,300 | 20.922241 |
ZIM
|
2022-05-11
| 60.139999 | 61.919998 | 58.48 | 58.549999 | 2,788,900 | 20.151295 |
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.