symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-17 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
⌀ |
|---|---|---|---|---|---|---|---|
ZETA
|
2023-04-14
| 10.26 | 10.355 | 10.03 | 10.2 | 496,000 | 10.2 |
ZETA
|
2023-04-17
| 10.24 | 10.6 | 10.22 | 10.49 | 936,000 | 10.49 |
ZETA
|
2023-04-18
| 10.55 | 10.71 | 10.34 | 10.34 | 1,009,600 | 10.34 |
ZETA
|
2023-04-19
| 10.36 | 10.47 | 10.22 | 10.26 | 569,800 | 10.26 |
ZETA
|
2023-04-20
| 10.14 | 10.56 | 10.06 | 10.18 | 750,200 | 10.18 |
ZETA
|
2023-04-21
| 10.12 | 10.39 | 10.03 | 10.38 | 766,400 | 10.38 |
ZETA
|
2023-04-24
| 10.3 | 10.42 | 10.12 | 10.17 | 507,700 | 10.17 |
ZETA
|
2023-04-25
| 10.05 | 10.05 | 9.615 | 9.64 | 715,500 | 9.64 |
ZETA
|
2023-04-26
| 9.82 | 9.99 | 9.695 | 9.75 | 607,100 | 9.75 |
ZETA
|
2023-04-27
| 9.79 | 9.98 | 9.535 | 9.88 | 1,280,200 | 9.88 |
ZETA
|
2023-04-28
| 9.87 | 10.22 | 9.55 | 9.71 | 1,549,300 | 9.71 |
ZETA
|
2023-05-01
| 9.71 | 9.96 | 9.58 | 9.93 | 1,083,300 | 9.93 |
ZETA
|
2023-05-02
| 9.85 | 9.855 | 9.21 | 9.24 | 1,208,600 | 9.24 |
ZETA
|
2023-05-03
| 9.24 | 9.415 | 9.11 | 9.23 | 1,437,800 | 9.23 |
ZETA
|
2023-05-04
| 9.18 | 9.39 | 8.79 | 9.18 | 2,538,500 | 9.18 |
ZETA
|
2023-05-05
| 9.09 | 9.13 | 7.955 | 8.34 | 2,818,500 | 8.34 |
ZETA
|
2023-05-08
| 8.36 | 8.43 | 8.03 | 8.27 | 1,091,600 | 8.27 |
ZETA
|
2023-05-09
| 8.2 | 8.35 | 8.03 | 8.25 | 1,252,800 | 8.25 |
ZETA
|
2023-05-10
| 8.31 | 8.525 | 8.25 | 8.4 | 951,900 | 8.4 |
ZETA
|
2023-05-11
| 8.31 | 8.36 | 8.085 | 8.29 | 850,900 | 8.29 |
ZETA
|
2023-05-12
| 8.3 | 8.33 | 8.05 | 8.13 | 950,700 | 8.13 |
ZETA
|
2023-05-15
| 8.14 | 8.395 | 8.08 | 8.21 | 1,612,200 | 8.21 |
ZETA
|
2023-05-16
| 8.14 | 8.345 | 8.08 | 8.08 | 1,628,000 | 8.08 |
ZETA
|
2023-05-17
| 8.09 | 8.275 | 7.89 | 8.22 | 2,287,000 | 8.22 |
ZETA
|
2023-05-18
| 8.38 | 8.475 | 8.18 | 8.25 | 1,289,300 | 8.25 |
ZETA
|
2023-05-19
| 8.25 | 8.395 | 8.075 | 8.29 | 1,008,600 | 8.29 |
ZETA
|
2023-05-22
| 8.33 | 8.79 | 8.205 | 8.62 | 1,200,900 | 8.62 |
ZETA
|
2023-05-23
| 8.6 | 9.08 | 8.595 | 8.84 | 1,100,000 | 8.84 |
ZETA
|
2023-05-24
| 8.69 | 8.78 | 8.5 | 8.58 | 1,083,200 | 8.58 |
ZETA
|
2023-05-25
| 8.67 | 8.74 | 8.56 | 8.61 | 1,081,700 | 8.61 |
ZETA
|
2023-05-26
| 8.63 | 8.99 | 8.625 | 8.81 | 979,000 | 8.81 |
ZETA
|
2023-05-30
| 8.95 | 9.1 | 8.67 | 8.79 | 885,300 | 8.79 |
ZETA
|
2023-05-31
| 8.7 | 9.03 | 8.61 | 9.02 | 3,707,400 | 9.02 |
ZETA
|
2023-06-01
| 8.88 | 8.99 | 8.61 | 8.86 | 983,400 | 8.86 |
ZETA
|
2023-06-02
| 8.96 | 9.03 | 8.775 | 8.96 | 914,800 | 8.96 |
ZETA
|
2023-06-05
| 8.93 | 8.98 | 8.68 | 8.83 | 635,700 | 8.83 |
ZETA
|
2023-06-06
| 8.75 | 9.24 | 8.725 | 9.15 | 823,900 | 9.15 |
ZETA
|
2023-06-07
| 9.25 | 9.38 | 8.843 | 8.89 | 901,200 | 8.89 |
ZETA
|
2023-06-08
| 8.88 | 8.975 | 8.735 | 8.97 | 767,300 | 8.97 |
ZETA
|
2023-06-09
| 9 | 9.13 | 8.895 | 8.92 | 725,100 | 8.92 |
ZETA
|
2023-06-12
| 8.97 | 9.165 | 8.929 | 9.13 | 596,000 | 9.13 |
ZETA
|
2023-06-13
| 9.2 | 9.3 | 9.01 | 9.3 | 811,200 | 9.3 |
ZETA
|
2023-06-14
| 9.24 | 9.28 | 8.92 | 9.03 | 850,500 | 9.03 |
ZETA
|
2023-06-15
| 8.99 | 9.17 | 8.85 | 9.13 | 1,112,100 | 9.13 |
ZETA
|
2023-06-16
| 9.25 | 9.29 | 9 | 9.05 | 1,321,700 | 9.05 |
ZETA
|
2023-06-20
| 8.93 | 9.02 | 8.68 | 8.84 | 741,000 | 8.84 |
ZETA
|
2023-06-21
| 8.84 | 8.895 | 8.5 | 8.5 | 886,200 | 8.5 |
ZETA
|
2023-06-22
| 8.45 | 8.675 | 8.36 | 8.59 | 716,400 | 8.59 |
ZETA
|
2023-06-23
| 8.43 | 8.58 | 8.43 | 8.48 | 3,866,100 | 8.48 |
ZETA
|
2023-06-26
| 8.45 | 8.645 | 8.29 | 8.29 | 708,800 | 8.29 |
ZETA
|
2023-06-27
| 8.27 | 8.36 | 8.095 | 8.17 | 962,900 | 8.17 |
ZETA
|
2023-06-28
| 8.2 | 8.52 | 8.2 | 8.5 | 623,100 | 8.5 |
ZETA
|
2023-06-29
| 8.5 | 8.78 | 8.47 | 8.65 | 1,018,800 | 8.65 |
ZETA
|
2023-06-30
| 8.65 | 8.79 | 8.54 | 8.54 | 1,085,900 | 8.54 |
ZETA
|
2023-07-03
| 8.48 | 8.55 | 7.945 | 8.14 | 871,900 | 8.14 |
ZETA
|
2023-07-05
| 8.15 | 8.19 | 7.98 | 8.12 | 818,500 | 8.12 |
ZETA
|
2023-07-06
| 7.95 | 8.1 | 7.785 | 7.98 | 594,000 | 7.98 |
ZETA
|
2023-07-07
| 7.95 | 8.21 | 7.92 | 8.12 | 588,400 | 8.12 |
ZETA
|
2023-07-10
| 8.04 | 8.3 | 7.975 | 8.29 | 722,400 | 8.29 |
ZETA
|
2023-07-11
| 8.36 | 8.55 | 8.22 | 8.51 | 650,600 | 8.51 |
ZETA
|
2023-07-12
| 8.8 | 9 | 8.68 | 8.7 | 1,092,400 | 8.7 |
ZETA
|
2023-07-13
| 8.76 | 9 | 8.62 | 8.94 | 771,100 | 8.94 |
ZETA
|
2023-07-14
| 8.94 | 9.22 | 8.87 | 9.2 | 1,030,700 | 9.2 |
ZETA
|
2023-07-17
| 9.24 | 9.48 | 9.215 | 9.26 | 1,074,600 | 9.26 |
ZETA
|
2023-07-18
| 9.2 | 9.4 | 9.035 | 9.23 | 814,700 | 9.23 |
ZETA
|
2023-07-19
| 9.23 | 9.46 | 9.23 | 9.34 | 633,700 | 9.34 |
ZETA
|
2023-07-20
| 9.22 | 9.33 | 8.845 | 8.97 | 519,100 | 8.97 |
ZETA
|
2023-07-21
| 9.08 | 9.205 | 8.84 | 8.93 | 444,600 | 8.93 |
ZETA
|
2023-07-24
| 9 | 9.055 | 8.64 | 8.69 | 419,900 | 8.69 |
ZETA
|
2023-07-25
| 8.75 | 8.97 | 8.735 | 8.85 | 492,200 | 8.85 |
ZETA
|
2023-07-26
| 8.77 | 8.945 | 8.73 | 8.82 | 477,500 | 8.82 |
ZETA
|
2023-07-27
| 8.99 | 9.11 | 8.685 | 8.79 | 658,800 | 8.79 |
ZETA
|
2023-07-28
| 8.87 | 8.94 | 8.69 | 8.85 | 726,600 | 8.85 |
ZETA
|
2023-07-31
| 8.92 | 9.26 | 8.89 | 9.22 | 977,300 | 9.22 |
ZETA
|
2023-08-01
| 9.16 | 9.22 | 8.92 | 8.95 | 1,415,200 | 8.95 |
ZETA
|
2023-08-02
| 8.75 | 8.83 | 8.11 | 8.36 | 2,020,500 | 8.36 |
ZETA
|
2023-08-03
| 9.37 | 9.52 | 8.82 | 9.5 | 2,734,800 | 9.5 |
ZETA
|
2023-08-04
| 9.34 | 9.75 | 9.315 | 9.33 | 1,644,600 | 9.33 |
ZETA
|
2023-08-07
| 9.34 | 9.43 | 8.34 | 8.42 | 1,815,800 | 8.42 |
ZETA
|
2023-08-08
| 8.28 | 8.39 | 7.675 | 8.3 | 1,582,400 | 8.3 |
ZETA
|
2023-08-09
| 8.31 | 8.31 | 7.86 | 7.91 | 881,500 | 7.91 |
ZETA
|
2023-08-10
| 8.05 | 8.24 | 7.97 | 8.06 | 657,600 | 8.06 |
ZETA
|
2023-08-11
| 8.1 | 8.22 | 8.01 | 8.17 | 582,200 | 8.17 |
ZETA
|
2023-08-14
| 8.06 | 8.15 | 7.955 | 7.99 | 707,800 | 7.99 |
ZETA
|
2023-08-15
| 7.96 | 8.15 | 7.91 | 8.09 | 581,300 | 8.09 |
ZETA
|
2023-08-16
| 8.1 | 8.1 | 7.695 | 7.72 | 556,300 | 7.72 |
ZETA
|
2023-08-17
| 7.71 | 7.75 | 7.475 | 7.49 | 537,200 | 7.49 |
ZETA
|
2023-08-18
| 7.38 | 7.77 | 7.35 | 7.68 | 764,000 | 7.68 |
ZETA
|
2023-08-21
| 7.68 | 7.76 | 7.24 | 7.28 | 1,204,700 | 7.28 |
ZETA
|
2023-08-22
| 7.45 | 7.62 | 7.285 | 7.4 | 2,182,500 | 7.4 |
ZETA
|
2023-08-23
| 7.51 | 7.8 | 7.42 | 7.74 | 2,329,000 | 7.74 |
ZETA
|
2023-08-24
| 7.74 | 7.89 | 7.62 | 7.64 | 789,800 | 7.64 |
ZETA
|
2023-08-25
| 7.68 | 7.845 | 7.63 | 7.74 | 660,300 | 7.74 |
ZETA
|
2023-08-28
| 7.8 | 7.975 | 7.775 | 7.82 | 611,100 | 7.82 |
ZETA
|
2023-08-29
| 7.8 | 8.035 | 7.72 | 8.02 | 753,600 | 8.02 |
ZETA
|
2023-08-30
| 7.95 | 8.15 | 7.88 | 7.94 | 826,100 | 7.94 |
ZETA
|
2023-08-31
| 7.98 | 8.275 | 7.965 | 8.13 | 1,828,100 | 8.13 |
ZETA
|
2023-09-01
| 8.13 | 8.305 | 7.46 | 7.62 | 1,723,900 | 7.62 |
ZETA
|
2023-09-05
| 7.62 | 8.01 | 7.5 | 8 | 1,094,200 | 8 |
ZETA
|
2023-09-06
| 8.03 | 8.285 | 7.92 | 8.27 | 889,400 | 8.27 |
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.