symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-18 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
⌀ |
|---|---|---|---|---|---|---|---|
ZEUS
|
1995-10-05
| 9.625 | 10 | 9.625 | 9.625 | 14,100 | 8.330258 |
ZEUS
|
1995-10-06
| 9.625 | 9.625 | 9.125 | 9.125 | 28,800 | 7.897516 |
ZEUS
|
1995-10-09
| 9.5 | 9.5 | 9.125 | 9.5 | 10,900 | 8.222069 |
ZEUS
|
1995-10-10
| 9.5 | 9.5 | 9.125 | 9.125 | 5,000 | 7.897516 |
ZEUS
|
1995-10-11
| 9.5 | 9.5 | 9.5 | 9.5 | 100 | 8.222069 |
ZEUS
|
1995-10-12
| 9.5 | 9.5 | 9.125 | 9.125 | 2,300 | 7.897516 |
ZEUS
|
1995-10-13
| 9.5 | 9.625 | 9.125 | 9.375 | 19,200 | 8.113892 |
ZEUS
|
1995-10-16
| 9.375 | 9.375 | 9.375 | 9.375 | 1,000 | 8.113892 |
ZEUS
|
1995-10-17
| 9.5 | 9.5 | 9.25 | 9.25 | 3,900 | 8.005708 |
ZEUS
|
1995-10-18
| 9.5 | 9.5 | 9.25 | 9.25 | 4,200 | 8.005708 |
ZEUS
|
1995-10-19
| 9.25 | 9.375 | 9.25 | 9.25 | 6,300 | 8.005708 |
ZEUS
|
1995-10-20
| 9.25 | 9.5 | 8.75 | 8.75 | 11,700 | 7.572962 |
ZEUS
|
1995-10-23
| 9 | 9 | 8.75 | 8.75 | 7,500 | 7.572962 |
ZEUS
|
1995-10-24
| 8.75 | 9 | 8.75 | 9 | 11,900 | 7.789329 |
ZEUS
|
1995-10-25
| 8.75 | 9 | 8.5 | 8.5 | 18,400 | 7.356588 |
ZEUS
|
1995-10-26
| 8.75 | 8.75 | 8 | 8.375 | 61,600 | 7.248406 |
ZEUS
|
1995-10-27
| 8 | 8.375 | 8 | 8 | 11,300 | 6.92385 |
ZEUS
|
1995-10-30
| 8.375 | 8.375 | 8 | 8 | 30,800 | 6.92385 |
ZEUS
|
1995-10-31
| 8 | 8.25 | 8 | 8.125 | 26,800 | 7.032036 |
ZEUS
|
1995-11-01
| 8.25 | 8.25 | 8 | 8 | 12,600 | 6.92385 |
ZEUS
|
1995-11-02
| 8.25 | 8.25 | 8 | 8 | 14,500 | 6.92385 |
ZEUS
|
1995-11-03
| 8.25 | 8.25 | 8 | 8.125 | 8,900 | 7.032036 |
ZEUS
|
1995-11-06
| 8 | 8.25 | 8 | 8.25 | 26,200 | 7.140223 |
ZEUS
|
1995-11-07
| 8 | 8.25 | 7.75 | 7.75 | 18,500 | 6.707482 |
ZEUS
|
1995-11-08
| 8 | 8.125 | 7.875 | 8 | 46,300 | 6.92385 |
ZEUS
|
1995-11-09
| 8.125 | 8.125 | 7.875 | 7.875 | 13,600 | 6.815666 |
ZEUS
|
1995-11-10
| 7.875 | 8.125 | 7.875 | 8.125 | 10,700 | 7.032036 |
ZEUS
|
1995-11-13
| 7.875 | 8.125 | 7.875 | 8 | 19,600 | 6.92385 |
ZEUS
|
1995-11-14
| 7.875 | 8.125 | 7.875 | 8.125 | 26,300 | 7.032036 |
ZEUS
|
1995-11-15
| 7.875 | 8.125 | 7.875 | 7.875 | 7,300 | 6.815666 |
ZEUS
|
1995-11-16
| 8.125 | 8.125 | 7.875 | 7.875 | 14,400 | 6.815666 |
ZEUS
|
1995-11-17
| 8.125 | 8.125 | 7.875 | 8 | 8,400 | 6.92385 |
ZEUS
|
1995-11-20
| 7.875 | 8.125 | 7.875 | 7.875 | 8,800 | 6.815666 |
ZEUS
|
1995-11-21
| 8.125 | 8.125 | 7.875 | 8.125 | 13,400 | 7.032036 |
ZEUS
|
1995-11-22
| 8.125 | 8.125 | 7.875 | 8.125 | 55,900 | 7.032036 |
ZEUS
|
1995-11-24
| 8.125 | 8.125 | 7.875 | 7.875 | 3,800 | 6.815666 |
ZEUS
|
1995-11-27
| 8.125 | 8.5 | 7.875 | 8.5 | 46,500 | 7.356588 |
ZEUS
|
1995-11-28
| 8.625 | 9.25 | 8.25 | 9.125 | 31,700 | 7.897516 |
ZEUS
|
1995-11-29
| 8.875 | 9.25 | 8.875 | 9.0625 | 22,700 | 7.84343 |
ZEUS
|
1995-11-30
| 8.875 | 9.125 | 8.875 | 8.875 | 12,800 | 7.681146 |
ZEUS
|
1995-12-01
| 8.875 | 9 | 8.875 | 8.875 | 5,300 | 7.681146 |
ZEUS
|
1995-12-04
| 9 | 9 | 8.625 | 8.625 | 10,900 | 7.464777 |
ZEUS
|
1995-12-05
| 8.625 | 8.8125 | 8.625 | 8.8125 | 18,300 | 7.627058 |
ZEUS
|
1995-12-06
| 9 | 9 | 8.625 | 8.625 | 4,600 | 7.464777 |
ZEUS
|
1995-12-07
| 9 | 9 | 8.625 | 8.625 | 7,600 | 7.464777 |
ZEUS
|
1995-12-08
| 8.625 | 9 | 8.625 | 8.625 | 7,500 | 7.464777 |
ZEUS
|
1995-12-11
| 8.625 | 8.625 | 8.25 | 8.375 | 41,400 | 7.248406 |
ZEUS
|
1995-12-12
| 8.125 | 8.5 | 8.125 | 8.125 | 6,400 | 7.032036 |
ZEUS
|
1995-12-13
| 8.125 | 8.5 | 7.875 | 8.125 | 39,300 | 7.032036 |
ZEUS
|
1995-12-14
| 7.875 | 8 | 7.75 | 7.75 | 49,400 | 6.707482 |
ZEUS
|
1995-12-15
| 7.75 | 8 | 7.5 | 7.5 | 13,400 | 6.49111 |
ZEUS
|
1995-12-18
| 8 | 8 | 7.5 | 7.5 | 25,800 | 6.49111 |
ZEUS
|
1995-12-19
| 7.75 | 7.875 | 7.5 | 7.5 | 14,100 | 6.49111 |
ZEUS
|
1995-12-20
| 7.875 | 8 | 7.5 | 8 | 52,200 | 6.92385 |
ZEUS
|
1995-12-21
| 8 | 8 | 7.625 | 7.625 | 31,300 | 6.599296 |
ZEUS
|
1995-12-22
| 7.625 | 8 | 7.5 | 7.75 | 59,000 | 6.707482 |
ZEUS
|
1995-12-26
| 7.625 | 8.125 | 7.5 | 7.75 | 113,500 | 6.707482 |
ZEUS
|
1995-12-27
| 7.5 | 8 | 7.5 | 7.875 | 69,900 | 6.815666 |
ZEUS
|
1995-12-28
| 7.875 | 8.5 | 7.875 | 8.25 | 40,500 | 7.140223 |
ZEUS
|
1995-12-29
| 8.25 | 9.125 | 8.25 | 8.75 | 70,000 | 7.572962 |
ZEUS
|
1996-01-02
| 9 | 9.375 | 8.75 | 8.875 | 42,900 | 7.681146 |
ZEUS
|
1996-01-03
| 9.375 | 10.125 | 9.25 | 9.625 | 92,700 | 8.330258 |
ZEUS
|
1996-01-04
| 9.875 | 10.125 | 9.75 | 9.875 | 42,200 | 8.546629 |
ZEUS
|
1996-01-05
| 10 | 10.25 | 9.75 | 9.75 | 39,900 | 8.438445 |
ZEUS
|
1996-01-08
| 10.25 | 10.25 | 9.75 | 10.25 | 8,700 | 8.871185 |
ZEUS
|
1996-01-09
| 10.25 | 10.25 | 9.75 | 9.75 | 35,400 | 8.438445 |
ZEUS
|
1996-01-10
| 9.75 | 10 | 9.125 | 9.25 | 33,400 | 8.005708 |
ZEUS
|
1996-01-11
| 9.25 | 9.25 | 8.625 | 8.875 | 9,200 | 7.681146 |
ZEUS
|
1996-01-12
| 8.5 | 8.875 | 8.5 | 8.5 | 7,400 | 7.356588 |
ZEUS
|
1996-01-15
| 8.875 | 8.875 | 8.5 | 8.875 | 6,600 | 7.681146 |
ZEUS
|
1996-01-16
| 8.875 | 9.375 | 8.75 | 9.375 | 27,600 | 8.113892 |
ZEUS
|
1996-01-17
| 9.375 | 9.375 | 8.875 | 8.875 | 4,200 | 7.681146 |
ZEUS
|
1996-01-18
| 9.375 | 9.375 | 8.875 | 9.375 | 55,200 | 8.113892 |
ZEUS
|
1996-01-19
| 9.375 | 9.375 | 9 | 9.125 | 5,600 | 7.897516 |
ZEUS
|
1996-01-22
| 9.375 | 9.375 | 9 | 9.125 | 34,600 | 7.897516 |
ZEUS
|
1996-01-23
| 9.125 | 9.375 | 9.125 | 9.125 | 19,600 | 7.897516 |
ZEUS
|
1996-01-24
| 9.375 | 9.375 | 9.125 | 9.375 | 11,600 | 8.113892 |
ZEUS
|
1996-01-25
| 9.125 | 9.375 | 9.125 | 9.375 | 17,000 | 8.113892 |
ZEUS
|
1996-01-26
| 9.125 | 9.375 | 9.125 | 9.375 | 12,800 | 8.113892 |
ZEUS
|
1996-01-29
| 9.375 | 9.375 | 8.75 | 8.875 | 53,900 | 7.681146 |
ZEUS
|
1996-01-30
| 8.75 | 9.125 | 8.75 | 9.125 | 11,800 | 7.897516 |
ZEUS
|
1996-01-31
| 8.875 | 9.25 | 8.875 | 9.25 | 43,600 | 8.005708 |
ZEUS
|
1996-02-01
| 9.25 | 9.25 | 9.0625 | 9.25 | 68,300 | 8.005708 |
ZEUS
|
1996-02-02
| 9.125 | 9.25 | 9 | 9 | 16,900 | 7.789329 |
ZEUS
|
1996-02-05
| 9 | 9.625 | 9 | 9.25 | 51,100 | 8.005708 |
ZEUS
|
1996-02-06
| 9.25 | 9.625 | 9.125 | 9.125 | 24,300 | 7.897516 |
ZEUS
|
1996-02-07
| 9.0625 | 9.375 | 9 | 9.375 | 11,600 | 8.113892 |
ZEUS
|
1996-02-08
| 9.375 | 9.5 | 9.125 | 9.5 | 181,200 | 8.222069 |
ZEUS
|
1996-02-09
| 9.5 | 9.5 | 9.25 | 9.5 | 5,600 | 8.222069 |
ZEUS
|
1996-02-12
| 9.5 | 9.625 | 9.25 | 9.5 | 241,500 | 8.222069 |
ZEUS
|
1996-02-13
| 9.375 | 9.5 | 9 | 9.25 | 43,900 | 8.005708 |
ZEUS
|
1996-02-14
| 9.5 | 9.5 | 8.75 | 8.875 | 37,600 | 7.681146 |
ZEUS
|
1996-02-15
| 9 | 9 | 8.75 | 9 | 23,200 | 7.789329 |
ZEUS
|
1996-02-16
| 8.75 | 9 | 8.75 | 9 | 49,000 | 7.789329 |
ZEUS
|
1996-02-20
| 9 | 9 | 8.75 | 8.9375 | 24,500 | 7.73524 |
ZEUS
|
1996-02-21
| 8.75 | 9.125 | 8.75 | 9.125 | 25,900 | 7.897516 |
ZEUS
|
1996-02-22
| 8.875 | 9.125 | 8.875 | 9 | 38,100 | 7.789329 |
ZEUS
|
1996-02-23
| 8.875 | 9.125 | 8.875 | 9 | 56,700 | 7.789329 |
ZEUS
|
1996-02-26
| 9.125 | 9.125 | 8.75 | 8.75 | 9,500 | 7.572962 |
ZEUS
|
1996-02-27
| 8.75 | 9.125 | 8.75 | 8.75 | 13,900 | 7.572962 |
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.