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
|
1996-07-22
| 28.875 | 29.125 | 28.75 | 29 | 67,500 | 25.098959 |
ZEUS
|
1996-07-23
| 29 | 29.125 | 28.125 | 28.5 | 66,600 | 24.666225 |
ZEUS
|
1996-07-24
| 27.75 | 28.75 | 27.375 | 28.375 | 233,200 | 24.558037 |
ZEUS
|
1996-07-25
| 28.125 | 28.75 | 26.875 | 26.875 | 220,600 | 23.259809 |
ZEUS
|
1996-07-26
| 26.875 | 29 | 26 | 28.40625 | 318,800 | 24.585079 |
ZEUS
|
1996-07-29
| 28.75 | 28.75 | 27.875 | 28.125 | 50,800 | 24.341669 |
ZEUS
|
1996-07-30
| 28.25 | 29.125 | 27.75 | 29.125 | 136,500 | 25.20715 |
ZEUS
|
1996-07-31
| 29.25 | 30.25 | 28.75 | 29.625 | 148,600 | 25.639885 |
ZEUS
|
1996-08-01
| 29.875 | 30.25 | 29.375 | 29.75 | 100,300 | 25.748072 |
ZEUS
|
1996-08-02
| 29.875 | 30.125 | 29.375 | 29.8125 | 147,100 | 25.802172 |
ZEUS
|
1996-08-05
| 29.875 | 30 | 29.125 | 29.1875 | 46,600 | 25.261238 |
ZEUS
|
1996-08-06
| 29 | 29.25 | 26.25 | 27.75 | 112,400 | 24.017115 |
ZEUS
|
1996-08-07
| 27.25 | 27.75 | 26.5625 | 26.9375 | 133,100 | 23.31391 |
ZEUS
|
1996-08-08
| 26.75 | 27.125 | 25.5 | 26.0625 | 173,600 | 22.556608 |
ZEUS
|
1996-08-09
| 25.25 | 25.3125 | 25 | 25 | 1,384,200 | 21.637032 |
ZEUS
|
1996-08-12
| 25.25 | 25.25 | 22.75 | 24.75 | 827,400 | 21.420658 |
ZEUS
|
1996-08-13
| 24.5 | 24.75 | 23.5 | 24 | 309,600 | 20.771557 |
ZEUS
|
1996-08-14
| 23.875 | 25 | 23.875 | 24.875 | 338,200 | 21.528849 |
ZEUS
|
1996-08-15
| 25 | 25.125 | 24.375 | 25 | 179,900 | 21.637032 |
ZEUS
|
1996-08-16
| 24.875 | 25.25 | 24.875 | 25.25 | 130,300 | 21.853405 |
ZEUS
|
1996-08-19
| 25.25 | 25.625 | 24.25 | 24.25 | 238,700 | 20.987928 |
ZEUS
|
1996-08-20
| 24.375 | 24.5 | 23.25 | 24 | 161,700 | 20.771557 |
ZEUS
|
1996-08-21
| 24.125 | 24.625 | 23.875 | 24.5 | 72,400 | 21.204298 |
ZEUS
|
1996-08-22
| 24.375 | 25.25 | 24.375 | 25.125 | 206,800 | 21.745216 |
ZEUS
|
1996-08-23
| 24.875 | 25.125 | 24.25 | 24.375 | 126,800 | 21.096113 |
ZEUS
|
1996-08-26
| 24.125 | 24.375 | 23.75 | 23.75 | 81,300 | 20.555182 |
ZEUS
|
1996-08-27
| 24 | 24.25 | 23.75 | 24.25 | 232,200 | 20.987928 |
ZEUS
|
1996-08-28
| 24.25 | 24.5 | 24 | 24.5 | 66,300 | 21.204298 |
ZEUS
|
1996-08-29
| 24.375 | 24.375 | 23.75 | 24 | 80,400 | 20.771557 |
ZEUS
|
1996-08-30
| 24.125 | 24.5 | 23.75 | 24.5 | 88,100 | 21.204298 |
ZEUS
|
1996-09-03
| 24.125 | 24.25 | 23.75 | 23.75 | 109,200 | 20.555182 |
ZEUS
|
1996-09-04
| 23.75 | 24 | 23.5 | 23.875 | 105,800 | 20.66337 |
ZEUS
|
1996-09-05
| 23.625 | 23.875 | 23.25 | 23.25 | 76,200 | 20.122448 |
ZEUS
|
1996-09-06
| 23.25 | 23.375 | 22.375 | 22.4375 | 267,600 | 19.419237 |
ZEUS
|
1996-09-09
| 22.375 | 24 | 22.375 | 24 | 212,100 | 20.771557 |
ZEUS
|
1996-09-10
| 24 | 24.125 | 23.375 | 23.875 | 72,300 | 20.66337 |
ZEUS
|
1996-09-11
| 23.75 | 24.125 | 23.75 | 24 | 25,500 | 20.771557 |
ZEUS
|
1996-09-12
| 24.125 | 24.125 | 23.125 | 23.125 | 71,800 | 20.014256 |
ZEUS
|
1996-09-13
| 23.375 | 24 | 23.25 | 23.75 | 112,400 | 20.555182 |
ZEUS
|
1996-09-16
| 24 | 24.25 | 23.625 | 23.75 | 106,600 | 20.555182 |
ZEUS
|
1996-09-17
| 23.75 | 24.25 | 23.75 | 24.25 | 149,300 | 20.987928 |
ZEUS
|
1996-09-18
| 24.125 | 25.375 | 23.875 | 24.125 | 290,000 | 20.879747 |
ZEUS
|
1996-09-19
| 24.125 | 24.375 | 23.75 | 24 | 68,300 | 20.771557 |
ZEUS
|
1996-09-20
| 24.25 | 24.5 | 24 | 24.375 | 196,900 | 21.096113 |
ZEUS
|
1996-09-23
| 24.5 | 24.5 | 24 | 24.375 | 98,900 | 21.096113 |
ZEUS
|
1996-09-24
| 24.375 | 24.875 | 24.125 | 24.875 | 164,500 | 21.528849 |
ZEUS
|
1996-09-25
| 25.25 | 25.875 | 24.875 | 25.625 | 481,600 | 22.177961 |
ZEUS
|
1996-09-26
| 25.75 | 28.125 | 25.5 | 28 | 956,000 | 24.233488 |
ZEUS
|
1996-09-27
| 28.125 | 28.125 | 26.75 | 27.875 | 174,400 | 24.125296 |
ZEUS
|
1996-09-30
| 27.5 | 27.875 | 26.875 | 26.875 | 201,100 | 23.259809 |
ZEUS
|
1996-10-01
| 26.875 | 28.875 | 26.75 | 28.75 | 315,400 | 24.882601 |
ZEUS
|
1996-10-02
| 28.875 | 29.75 | 27.125 | 27.125 | 242,000 | 23.476185 |
ZEUS
|
1996-10-03
| 27.125 | 27.5 | 26.5 | 26.75 | 39,200 | 23.151627 |
ZEUS
|
1996-10-04
| 27 | 27.875 | 27 | 27.625 | 56,800 | 23.90892 |
ZEUS
|
1996-10-07
| 27.375 | 27.75 | 26.75 | 26.75 | 64,700 | 23.151627 |
ZEUS
|
1996-10-08
| 27.25 | 27.25 | 25.75 | 26 | 123,000 | 22.502516 |
ZEUS
|
1996-10-09
| 26 | 26.625 | 26 | 26.625 | 58,400 | 23.04344 |
ZEUS
|
1996-10-10
| 26.75 | 27.625 | 26.375 | 27.25 | 210,400 | 23.584372 |
ZEUS
|
1996-10-11
| 27.5 | 27.5 | 26.625 | 26.625 | 94,700 | 23.04344 |
ZEUS
|
1996-10-14
| 26.5 | 26.875 | 26.25 | 26.375 | 57,000 | 22.82708 |
ZEUS
|
1996-10-15
| 26.5 | 26.625 | 26.125 | 26.375 | 112,800 | 22.82708 |
ZEUS
|
1996-10-16
| 26.5 | 26.5 | 26.25 | 26.25 | 77,900 | 22.718893 |
ZEUS
|
1996-10-17
| 26.5 | 26.625 | 26.25 | 26.625 | 117,800 | 23.04344 |
ZEUS
|
1996-10-18
| 26.625 | 27.5 | 26.25 | 27.375 | 81,300 | 23.692558 |
ZEUS
|
1996-10-21
| 27.375 | 28.125 | 27.125 | 27.875 | 66,000 | 24.125296 |
ZEUS
|
1996-10-22
| 28.125 | 28.125 | 26.875 | 27.25 | 119,300 | 23.584372 |
ZEUS
|
1996-10-23
| 27.625 | 27.75 | 24.625 | 25.375 | 240,900 | 21.961588 |
ZEUS
|
1996-10-24
| 25.75 | 25.75 | 25 | 25.25 | 101,200 | 21.853405 |
ZEUS
|
1996-10-25
| 25.25 | 25.25 | 24.625 | 24.875 | 81,500 | 21.528849 |
ZEUS
|
1996-10-28
| 25.125 | 25.125 | 24.5 | 24.875 | 65,400 | 21.528849 |
ZEUS
|
1996-10-29
| 25.125 | 25.125 | 24.75 | 25 | 63,400 | 21.637032 |
ZEUS
|
1996-10-30
| 25 | 25.125 | 24.75 | 25.125 | 77,300 | 21.745216 |
ZEUS
|
1996-10-31
| 25.125 | 25.125 | 24.875 | 25 | 295,000 | 21.637032 |
ZEUS
|
1996-11-01
| 25.125 | 25.375 | 24.875 | 24.875 | 433,300 | 21.528849 |
ZEUS
|
1996-11-04
| 25.125 | 25.125 | 24.875 | 24.875 | 23,700 | 21.528849 |
ZEUS
|
1996-11-05
| 24.875 | 25.125 | 24 | 24 | 70,500 | 20.771557 |
ZEUS
|
1996-11-06
| 24 | 24.25 | 23.5 | 24 | 78,900 | 20.771557 |
ZEUS
|
1996-11-07
| 23.625 | 24 | 23.625 | 23.875 | 45,500 | 20.66337 |
ZEUS
|
1996-11-08
| 24 | 24 | 23.75 | 23.75 | 31,800 | 20.555182 |
ZEUS
|
1996-11-11
| 24 | 24 | 23 | 23.5 | 55,900 | 20.338808 |
ZEUS
|
1996-11-12
| 23.25 | 23.5 | 22.875 | 22.9375 | 77,700 | 19.851984 |
ZEUS
|
1996-11-13
| 23.25 | 23.25 | 21.5 | 23 | 438,900 | 19.906076 |
ZEUS
|
1996-11-14
| 23 | 23.375 | 22.75 | 23.375 | 359,900 | 20.230618 |
ZEUS
|
1996-11-15
| 23.375 | 23.375 | 22.125 | 22.25 | 291,200 | 19.256964 |
ZEUS
|
1996-11-18
| 22.5 | 22.5 | 21.625 | 21.75 | 200,900 | 18.824224 |
ZEUS
|
1996-11-19
| 22 | 22 | 21.5 | 21.875 | 181,100 | 18.932402 |
ZEUS
|
1996-11-20
| 22 | 22 | 21.625 | 21.75 | 67,900 | 18.824224 |
ZEUS
|
1996-11-21
| 22 | 22 | 20.5 | 21 | 251,800 | 18.175112 |
ZEUS
|
1996-11-22
| 21 | 21 | 20.625 | 20.625 | 173,800 | 17.850555 |
ZEUS
|
1996-11-25
| 20.75 | 20.875 | 20.25 | 20.625 | 206,200 | 17.850555 |
ZEUS
|
1996-11-26
| 20.625 | 21.25 | 20.625 | 21.125 | 131,300 | 18.283295 |
ZEUS
|
1996-11-27
| 20.875 | 23 | 20.875 | 22.875 | 396,100 | 19.797892 |
ZEUS
|
1996-11-29
| 23 | 24.375 | 22.25 | 24.125 | 165,200 | 20.879747 |
ZEUS
|
1996-12-02
| 24.5 | 24.5 | 23.125 | 24.375 | 128,700 | 21.096113 |
ZEUS
|
1996-12-03
| 24.5 | 24.5 | 23.5 | 23.875 | 77,100 | 20.66337 |
ZEUS
|
1996-12-04
| 23.875 | 23.875 | 22.625 | 22.875 | 111,400 | 19.797892 |
ZEUS
|
1996-12-05
| 23 | 23.75 | 23 | 23.375 | 168,700 | 20.230618 |
ZEUS
|
1996-12-06
| 22.75 | 23.25 | 22.25 | 22.4375 | 122,700 | 19.419237 |
ZEUS
|
1996-12-09
| 22.625 | 22.625 | 22.125 | 22.25 | 119,000 | 19.256964 |
ZEUS
|
1996-12-10
| 22.625 | 22.75 | 21.625 | 21.625 | 135,700 | 18.71603 |
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.