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
|
2024-11-14
| 19.120001 | 19.120001 | 16.155001 | 17.370001 | 34,435,000 | 17.370001 |
ZETA
|
2024-11-15
| 20.02 | 20.02 | 16.66 | 17.58 | 25,433,600 | 17.58 |
ZETA
|
2024-11-18
| 18.6 | 20.120001 | 18.280001 | 19.58 | 18,986,400 | 19.58 |
ZETA
|
2024-11-19
| 20.059999 | 22.08 | 19.65 | 22.02 | 14,872,900 | 22.02 |
ZETA
|
2024-11-20
| 22.85 | 25.700001 | 22.450001 | 23.110001 | 24,990,000 | 23.110001 |
ZETA
|
2024-11-21
| 23.07 | 23.26 | 21.219999 | 21.719999 | 11,737,100 | 21.719999 |
ZETA
|
2024-11-22
| 20.84 | 22.5 | 20.67 | 22.379999 | 10,581,200 | 22.379999 |
ZETA
|
2024-11-25
| 22.91 | 22.98 | 20.879999 | 21.27 | 11,128,000 | 21.27 |
ZETA
|
2024-11-26
| 21.200001 | 21.85 | 19.98 | 20.040001 | 9,760,300 | 20.040001 |
ZETA
|
2024-11-27
| 20.139999 | 20.57 | 19.610001 | 20.200001 | 8,328,800 | 20.200001 |
ZETA
|
2024-11-29
| 20.74 | 21.73 | 20.709999 | 21.299999 | 5,669,600 | 21.299999 |
ZETA
|
2024-12-02
| 21.299999 | 24.860001 | 21.129999 | 24.01 | 15,765,100 | 24.01 |
ZETA
|
2024-12-03
| 23.24 | 25.959999 | 23.02 | 23.93 | 12,099,700 | 23.93 |
ZETA
|
2024-12-04
| 24.24 | 27.790001 | 24.23 | 26.309999 | 13,797,800 | 26.309999 |
ZETA
|
2024-12-05
| 26.33 | 26.743 | 25.15 | 25.790001 | 9,354,200 | 25.790001 |
ZETA
|
2024-12-06
| 25.940001 | 26.940001 | 25.450001 | 26.18 | 6,105,100 | 26.18 |
ZETA
|
2024-12-09
| 26.1 | 26.120001 | 22.799999 | 22.969999 | 11,972,300 | 22.969999 |
ZETA
|
2024-12-10
| 22 | 23.259001 | 21.385 | 21.459999 | 9,790,100 | 21.459999 |
ZETA
|
2024-12-11
| 21.299999 | 21.870001 | 20.860001 | 21.530001 | 8,553,000 | 21.530001 |
ZETA
|
2024-12-12
| 20.92 | 22.41 | 20.790001 | 21.73 | 6,838,900 | 21.73 |
ZETA
|
2024-12-13
| 21.450001 | 22.860001 | 21.371 | 22.32 | 5,929,800 | 22.32 |
ZETA
|
2024-12-16
| 21.82 | 22.200001 | 21.129999 | 21.530001 | 5,967,200 | 21.530001 |
ZETA
|
2024-12-17
| 20.879999 | 21.58 | 20.17 | 20.34 | 6,904,100 | 20.34 |
ZETA
|
2024-12-18
| 20.1 | 20.799999 | 18.870001 | 19.34 | 8,081,800 | 19.34 |
ZETA
|
2024-12-19
| 19.4 | 20.139999 | 18.799999 | 19.07 | 7,833,100 | 19.07 |
ZETA
|
2024-12-20
| 18.700001 | 19.540001 | 18.540001 | 19.4 | 8,653,600 | 19.4 |
ZETA
|
2024-12-23
| 19.32 | 19.440001 | 18.48 | 18.73 | 5,595,200 | 18.73 |
ZETA
|
2024-12-24
| 18.360001 | 18.92 | 18.07 | 18.74 | 3,116,000 | 18.74 |
ZETA
|
2024-12-26
| 18.51 | 19.200001 | 18.370001 | 18.969999 | 4,217,400 | 18.969999 |
ZETA
|
2024-12-27
| 18.68 | 18.75 | 17.18 | 17.67 | 10,786,800 | 17.67 |
ZETA
|
2024-12-30
| 17.370001 | 18.26 | 17.211 | 18.059999 | 5,776,600 | 18.059999 |
ZETA
|
2024-12-31
| 18.15 | 18.34 | 17.34 | 17.99 | 6,754,600 | 17.99 |
ZETA
|
2025-01-02
| 18.18 | 19.34 | 17.92 | 18.74 | 5,249,800 | 18.74 |
ZETA
|
2025-01-03
| 18.73 | 19.450001 | 18.219999 | 18.610001 | 5,094,100 | 18.610001 |
ZETA
|
2025-01-06
| 18.76 | 19.110001 | 18.094999 | 18.98 | 3,589,200 | 18.98 |
ZETA
|
2025-01-07
| 19.040001 | 19.120001 | 17.73 | 18.18 | 3,733,600 | 18.18 |
ZETA
|
2025-01-08
| 18.15 | 18.65 | 17.620001 | 18.48 | 4,168,800 | 18.48 |
ZETA
|
2025-01-10
| 17.83 | 17.93 | 17.26 | 17.33 | 4,657,300 | 17.33 |
ZETA
|
2025-01-13
| 16.73 | 17.290001 | 16.5 | 17.17 | 4,439,300 | 17.17 |
ZETA
|
2025-01-14
| 17.299999 | 17.620001 | 16.870001 | 17.200001 | 2,720,200 | 17.200001 |
ZETA
|
2025-01-15
| 17.969999 | 18.379999 | 17.379999 | 17.889999 | 5,108,000 | 17.889999 |
ZETA
|
2025-01-16
| 18.24 | 19.370001 | 18.219999 | 18.809999 | 5,183,800 | 18.809999 |
ZETA
|
2025-01-17
| 19.200001 | 19.282 | 18.309999 | 18.58 | 4,282,900 | 18.58 |
ZETA
|
2025-01-21
| 18.99 | 19.33 | 18.67 | 19.02 | 3,585,100 | 19.02 |
ZETA
|
2025-01-22
| 19.1 | 19.209999 | 18.76 | 18.879999 | 5,006,900 | 18.879999 |
ZETA
|
2025-01-23
| 18.790001 | 19.059999 | 18.51 | 18.75 | 3,334,000 | 18.75 |
ZETA
|
2025-01-24
| 18.879999 | 18.99 | 18.459999 | 18.57 | 2,721,900 | 18.57 |
ZETA
|
2025-01-27
| 17.799999 | 19.129999 | 17.66 | 18.48 | 4,389,000 | 18.48 |
ZETA
|
2025-01-28
| 18.360001 | 18.48 | 17.84 | 18.059999 | 4,480,600 | 18.059999 |
ZETA
|
2025-01-29
| 17.6 | 18.059999 | 17.33 | 18.01 | 4,424,300 | 18.01 |
ZETA
|
2025-01-30
| 17.959999 | 18.459999 | 17.83 | 18.32 | 3,011,300 | 18.32 |
ZETA
|
2025-01-31
| 18.6 | 18.75 | 18.16 | 18.35 | 2,540,100 | 18.35 |
ZETA
|
2025-02-03
| 17.469999 | 18.245001 | 17.27 | 18.190001 | 3,090,700 | 18.190001 |
ZETA
|
2025-02-04
| 18.34 | 18.73 | 18.040001 | 18.42 | 2,584,700 | 18.42 |
ZETA
|
2025-02-05
| 18.35 | 18.950001 | 18.209999 | 18.780001 | 2,670,800 | 18.780001 |
ZETA
|
2025-02-06
| 18.82 | 21.139999 | 18.790001 | 20.959999 | 8,551,400 | 20.959999 |
ZETA
|
2025-02-07
| 21.4 | 21.870001 | 21.059999 | 21.24 | 6,946,900 | 21.24 |
ZETA
|
2025-02-10
| 21.639999 | 22.639999 | 21.34 | 21.66 | 8,656,400 | 21.66 |
ZETA
|
2025-02-11
| 21.299999 | 21.84 | 20.6 | 20.620001 | 5,295,000 | 20.620001 |
ZETA
|
2025-02-12
| 20.18 | 21.32 | 19.969999 | 21.309999 | 3,914,200 | 21.309999 |
ZETA
|
2025-02-13
| 22.200001 | 23.99 | 22.16 | 23.389999 | 9,288,900 | 23.389999 |
ZETA
|
2025-02-14
| 23.360001 | 24.184999 | 23.233 | 23.49 | 7,379,900 | 23.49 |
ZETA
|
2025-02-18
| 24.709999 | 26.6 | 24.200001 | 24.690001 | 11,202,000 | 24.690001 |
ZETA
|
2025-02-19
| 24.559999 | 25.43 | 22.889999 | 23.08 | 5,729,400 | 23.08 |
ZETA
|
2025-02-20
| 23.120001 | 23.16 | 21.370001 | 22.440001 | 6,722,500 | 22.440001 |
ZETA
|
2025-02-21
| 23.299999 | 23.959999 | 20.67 | 20.73 | 8,635,100 | 20.73 |
ZETA
|
2025-02-24
| 21.309999 | 22.32 | 20.07 | 21.629999 | 9,276,900 | 21.629999 |
ZETA
|
2025-02-25
| 21.41 | 21.469999 | 19.84 | 20.6 | 13,438,200 | 20.6 |
ZETA
|
2025-02-26
| 20.48 | 20.941 | 17.5 | 17.77 | 22,418,400 | 17.77 |
ZETA
|
2025-02-27
| 18.43 | 18.51 | 16.5 | 16.65 | 13,252,900 | 16.65 |
ZETA
|
2025-02-28
| 16.08 | 17.57 | 15.76 | 17.209999 | 8,671,800 | 17.209999 |
ZETA
|
2025-03-03
| 17.620001 | 18.32 | 16.379999 | 16.57 | 8,402,300 | 16.57 |
ZETA
|
2025-03-04
| 16.219999 | 17.309999 | 15.68 | 16.860001 | 8,758,500 | 16.860001 |
ZETA
|
2025-03-05
| 16.860001 | 17.299999 | 16.559999 | 17.139999 | 5,024,000 | 17.139999 |
ZETA
|
2025-03-06
| 16.629999 | 16.917999 | 15.615 | 16.049999 | 7,652,700 | 16.049999 |
ZETA
|
2025-03-07
| 15.93 | 16.334999 | 14.95 | 15.82 | 6,851,100 | 15.82 |
ZETA
|
2025-03-10
| 15.2 | 15.2 | 13.6 | 14.03 | 9,987,500 | 14.03 |
ZETA
|
2025-03-11
| 13.57 | 14.635 | 13.51 | 14.29 | 6,362,400 | 14.29 |
ZETA
|
2025-03-12
| 14.88 | 15.12 | 13.91 | 14.54 | 5,842,300 | 14.54 |
ZETA
|
2025-03-13
| 14.36 | 14.41 | 13.56 | 13.7 | 7,492,900 | 13.7 |
ZETA
|
2025-03-14
| 14.06 | 14.57 | 13.85 | 13.98 | 7,210,100 | 13.98 |
ZETA
|
2025-03-17
| 13.98 | 14.89 | 13.82 | 14.47 | 6,111,000 | 14.47 |
ZETA
|
2025-03-18
| 14.2 | 14.36 | 13.53 | 13.86 | 4,858,700 | 13.86 |
ZETA
|
2025-03-19
| 13.98 | 14.67 | 13.97 | 14.38 | 3,304,800 | 14.38 |
ZETA
|
2025-03-20
| 14.14 | 14.65 | 14.14 | 14.42 | 2,775,600 | 14.42 |
ZETA
|
2025-03-21
| 14.02 | 14.44 | 13.83 | 14.43 | 3,381,900 | 14.43 |
ZETA
|
2025-03-24
| 14.93 | 15.84 | 14.72 | 15.66 | 4,963,200 | 15.66 |
ZETA
|
2025-03-25
| 15.55 | 15.87 | 15.5 | 15.73 | 3,651,400 | 15.73 |
ZETA
|
2025-03-26
| 15.58 | 15.785 | 14.93 | 15.11 | 3,987,400 | 15.11 |
ZETA
|
2025-03-27
| 14.91 | 15.03 | 14.29 | 14.37 | 3,460,100 | 14.37 |
ZETA
|
2025-03-28
| 14.3 | 14.44 | 13.51 | 13.76 | 4,613,500 | 13.76 |
ZETA
|
2025-03-31
| 13.3 | 13.77 | 12.81 | 13.56 | 4,069,600 | 13.56 |
ZETA
|
2025-04-01
| 13.51 | 14.05 | 13.44 | 14.03 | 3,238,900 | 14.03 |
ZETA
|
2025-04-02
| 13.67 | 14.725 | 13.65 | 14.54 | 3,720,400 | 14.54 |
ZETA
|
2025-04-03
| 13.21 | 13.645 | 12.91 | 13.15 | 5,529,300 | 13.15 |
ZETA
|
2025-04-04
| 12.35 | 12.73 | 11.71 | 12.1 | 6,725,300 | 12.1 |
ZETA
|
2025-04-07
| 11.2 | 12.81 | 10.93 | 11.92 | 9,614,500 | 11.92 |
ZETA
|
2025-04-08
| 12.63 | 12.7 | 11.22 | 11.63 | 4,913,300 | 11.63 |
ZETA
|
2025-04-09
| 11.36 | 12.88 | 11.06 | 12.88 | 15,356,000 | 12.88 |
ZETA
|
2025-04-10
| 12.48 | 12.55 | 11.42 | 11.71 | 4,920,000 | 11.71 |
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.