symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-16 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
|
2003-07-08
| 4.04 | 4.31 | 4.04 | 4.31 | 29,500 | 3.730226 |
ZEUS
|
2003-07-09
| 4.33 | 4.34 | 4.15 | 4.24 | 31,100 | 3.669641 |
ZEUS
|
2003-07-10
| 4.29 | 4.34 | 4.15 | 4.17 | 11,800 | 3.609058 |
ZEUS
|
2003-07-11
| 4.48 | 4.48 | 4 | 4.2 | 19,100 | 3.635022 |
ZEUS
|
2003-07-14
| 4.09 | 4.21 | 3.65 | 3.71 | 249,300 | 3.210936 |
ZEUS
|
2003-07-15
| 4.15 | 4.15 | 3.65 | 3.8 | 6,000 | 3.28883 |
ZEUS
|
2003-07-16
| 3.86 | 3.86 | 3.76 | 3.76 | 4,600 | 3.25421 |
ZEUS
|
2003-07-17
| 3.76 | 4.06 | 3.76 | 3.91 | 8,300 | 3.384032 |
ZEUS
|
2003-07-18
| 3.9 | 4.04 | 3.9 | 3.91 | 5,100 | 3.384032 |
ZEUS
|
2003-07-21
| 3.92 | 3.93 | 3.91 | 3.91 | 10,500 | 3.384032 |
ZEUS
|
2003-07-22
| 3.87 | 3.99 | 3.86 | 3.91 | 4,500 | 3.384032 |
ZEUS
|
2003-07-23
| 4.06 | 4.13 | 3.92 | 4 | 1,200 | 3.461925 |
ZEUS
|
2003-07-24
| 4.05 | 4.15 | 3.92 | 4.06 | 20,300 | 3.513855 |
ZEUS
|
2003-07-25
| 4 | 4.15 | 3.88 | 4 | 8,400 | 3.461925 |
ZEUS
|
2003-07-28
| 4 | 4 | 4 | 4 | 1,000 | 3.461925 |
ZEUS
|
2003-07-29
| 3.98 | 4.11 | 3.96 | 3.99 | 5,600 | 3.453269 |
ZEUS
|
2003-07-30
| 4 | 4.02 | 3.96 | 4 | 4,300 | 3.461925 |
ZEUS
|
2003-07-31
| 3.96 | 4.03 | 3.96 | 4.03 | 800 | 3.487892 |
ZEUS
|
2003-08-01
| 3.96 | 3.96 | 3.95 | 3.95 | 900 | 3.418652 |
ZEUS
|
2003-08-04
| 3.95 | 4 | 3.95 | 3.96 | 4,700 | 3.427306 |
ZEUS
|
2003-08-05
| 3.92 | 3.92 | 3.91 | 3.91 | 9,100 | 3.384032 |
ZEUS
|
2003-08-06
| 3.91 | 3.91 | 3.91 | 3.91 | 800 | 3.384032 |
ZEUS
|
2003-08-07
| 3.91 | 3.91 | 3.91 | 3.91 | 0 | 3.384032 |
ZEUS
|
2003-08-08
| 3.91 | 3.91 | 3.84 | 3.84 | 3,400 | 3.323449 |
ZEUS
|
2003-08-11
| 3.94 | 3.94 | 3.8 | 3.81 | 1,300 | 3.297484 |
ZEUS
|
2003-08-12
| 3.82 | 3.87 | 3.82 | 3.87 | 7,000 | 3.349413 |
ZEUS
|
2003-08-13
| 3.85 | 4.01 | 3.85 | 4.01 | 3,700 | 3.470581 |
ZEUS
|
2003-08-14
| 4.01 | 4.01 | 3.92 | 4.01 | 3,300 | 3.470581 |
ZEUS
|
2003-08-15
| 3.99 | 3.99 | 3.9 | 3.9 | 1,600 | 3.375377 |
ZEUS
|
2003-08-18
| 3.9 | 4.1 | 3.9 | 4.1 | 8,900 | 3.548474 |
ZEUS
|
2003-08-19
| 4 | 4.07 | 4 | 4.03 | 5,100 | 3.487892 |
ZEUS
|
2003-08-20
| 4.03 | 4.03 | 4.03 | 4.03 | 0 | 3.487892 |
ZEUS
|
2003-08-21
| 3.98 | 4.05 | 3.95 | 4.05 | 4,400 | 3.5052 |
ZEUS
|
2003-08-22
| 4.04 | 4.09 | 4 | 4.02 | 21,500 | 3.479236 |
ZEUS
|
2003-08-25
| 4.01 | 4.01 | 3.97 | 4 | 7,300 | 3.461925 |
ZEUS
|
2003-08-26
| 4.04 | 4.1 | 4.01 | 4.05 | 38,400 | 3.5052 |
ZEUS
|
2003-08-27
| 4.03 | 4.11 | 4.03 | 4.06 | 21,500 | 3.513855 |
ZEUS
|
2003-08-28
| 4.05 | 4.15 | 3.99 | 4.06 | 21,700 | 3.513855 |
ZEUS
|
2003-08-29
| 4.05 | 4.13 | 4.04 | 4.13 | 13,300 | 3.574438 |
ZEUS
|
2003-09-02
| 4.05 | 4.13 | 4.02 | 4.04 | 78,300 | 3.496545 |
ZEUS
|
2003-09-03
| 3.99 | 4.25 | 3.99 | 4.05 | 129,000 | 3.5052 |
ZEUS
|
2003-09-04
| 4.04 | 4.09 | 4.03 | 4.03 | 32,300 | 3.487892 |
ZEUS
|
2003-09-05
| 4.03 | 4.09 | 4.02 | 4.09 | 14,200 | 3.539819 |
ZEUS
|
2003-09-08
| 4.05 | 4.11 | 4.03 | 4.05 | 17,500 | 3.5052 |
ZEUS
|
2003-09-09
| 4.03 | 4.05 | 4.02 | 4.04 | 57,500 | 3.496545 |
ZEUS
|
2003-09-10
| 4.03 | 4.18 | 4.02 | 4.1 | 14,300 | 3.548474 |
ZEUS
|
2003-09-11
| 4.11 | 4.19 | 4.11 | 4.16 | 6,600 | 3.600404 |
ZEUS
|
2003-09-12
| 4.2 | 4.35 | 4.19 | 4.35 | 7,800 | 3.764843 |
ZEUS
|
2003-09-15
| 4.35 | 4.44 | 4.35 | 4.4 | 6,800 | 3.808118 |
ZEUS
|
2003-09-16
| 4.51 | 4.55 | 4.41 | 4.55 | 9,700 | 3.937941 |
ZEUS
|
2003-09-17
| 4.49 | 4.49 | 4.49 | 4.49 | 300 | 3.886012 |
ZEUS
|
2003-09-18
| 4.49 | 4.49 | 4.49 | 4.49 | 0 | 3.886012 |
ZEUS
|
2003-09-19
| 4.55 | 4.91 | 4.55 | 4.91 | 9,300 | 4.249514 |
ZEUS
|
2003-09-22
| 4.79 | 4.79 | 4.79 | 4.79 | 100 | 4.145656 |
ZEUS
|
2003-09-23
| 4.72 | 4.79 | 4.56 | 4.72 | 2,800 | 4.085072 |
ZEUS
|
2003-09-24
| 4.71 | 4.72 | 4.55 | 4.56 | 4,400 | 3.946596 |
ZEUS
|
2003-09-25
| 4.05 | 4.35 | 3.95 | 4.29 | 10,700 | 3.712915 |
ZEUS
|
2003-09-26
| 4.27 | 4.35 | 4.27 | 4.35 | 500 | 3.764843 |
ZEUS
|
2003-09-29
| 4.35 | 4.5 | 4.17 | 4.36 | 10,300 | 3.7735 |
ZEUS
|
2003-09-30
| 4.3 | 4.41 | 4.21 | 4.35 | 6,400 | 3.764843 |
ZEUS
|
2003-10-01
| 4.35 | 4.41 | 4.22 | 4.41 | 5,900 | 3.816772 |
ZEUS
|
2003-10-02
| 4.35 | 4.45 | 4.35 | 4.45 | 1,000 | 3.851393 |
ZEUS
|
2003-10-03
| 4.37 | 4.55 | 4.36 | 4.49 | 10,900 | 3.886012 |
ZEUS
|
2003-10-06
| 4.44 | 4.44 | 4.26 | 4.26 | 1,600 | 3.686951 |
ZEUS
|
2003-10-07
| 4.31 | 4.5 | 4.22 | 4.36 | 22,800 | 3.7735 |
ZEUS
|
2003-10-08
| 3.9 | 4.25 | 3.9 | 4.25 | 9,400 | 3.678294 |
ZEUS
|
2003-10-09
| 4.3 | 4.32 | 4.25 | 4.28 | 13,800 | 3.70426 |
ZEUS
|
2003-10-10
| 4.37 | 4.41 | 4.33 | 4.33 | 11,000 | 3.747536 |
ZEUS
|
2003-10-13
| 4.35 | 4.35 | 4.25 | 4.25 | 2,400 | 3.678294 |
ZEUS
|
2003-10-14
| 4.25 | 4.3 | 4.16 | 4.3 | 1,000 | 3.72157 |
ZEUS
|
2003-10-15
| 4.36 | 4.5 | 4.35 | 4.5 | 16,400 | 3.894664 |
ZEUS
|
2003-10-16
| 4.42 | 4.82 | 4.42 | 4.81 | 19,100 | 4.162966 |
ZEUS
|
2003-10-17
| 4.85 | 4.9 | 4.82 | 4.83 | 6,200 | 4.180274 |
ZEUS
|
2003-10-20
| 4.83 | 5 | 4.82 | 4.88 | 17,300 | 4.22355 |
ZEUS
|
2003-10-21
| 4.77 | 5.03 | 4.77 | 4.93 | 43,800 | 4.266823 |
ZEUS
|
2003-10-22
| 4.86 | 5.25 | 4.85 | 5.25 | 18,500 | 4.543778 |
ZEUS
|
2003-10-23
| 5.14 | 5.23 | 4.94 | 5.1 | 9,400 | 4.413957 |
ZEUS
|
2003-10-24
| 5.13 | 5.15 | 4.85 | 4.87 | 4,000 | 4.214894 |
ZEUS
|
2003-10-27
| 4.78 | 5.01 | 4.78 | 4.85 | 3,000 | 4.197585 |
ZEUS
|
2003-10-28
| 5.04 | 5.05 | 4.69 | 4.87 | 19,600 | 4.214894 |
ZEUS
|
2003-10-29
| 4.87 | 4.95 | 4.87 | 4.95 | 2,800 | 4.284134 |
ZEUS
|
2003-10-30
| 4.92 | 5.5 | 4.92 | 5.04 | 110,300 | 4.362026 |
ZEUS
|
2003-10-31
| 5.4 | 5.55 | 5.12 | 5.12 | 8,000 | 4.431264 |
ZEUS
|
2003-11-03
| 4.99 | 5.55 | 4.99 | 5.3 | 11,100 | 4.587052 |
ZEUS
|
2003-11-04
| 4.81 | 5.93 | 4.8 | 5.65 | 35,000 | 4.889971 |
ZEUS
|
2003-11-05
| 5.74 | 6.17 | 5.74 | 6.16 | 59,200 | 5.331364 |
ZEUS
|
2003-11-06
| 6.11 | 6.14 | 5.61 | 6.09 | 32,500 | 5.270781 |
ZEUS
|
2003-11-07
| 6.01 | 6.01 | 5.66 | 5.93 | 26,200 | 5.132305 |
ZEUS
|
2003-11-10
| 5.9 | 5.95 | 5.67 | 5.91 | 12,600 | 5.114996 |
ZEUS
|
2003-11-11
| 5.73 | 5.9 | 5.73 | 5.88 | 7,500 | 5.089031 |
ZEUS
|
2003-11-12
| 5.89 | 5.89 | 5.47 | 5.72 | 12,500 | 4.950553 |
ZEUS
|
2003-11-13
| 5 | 5.59 | 4.77 | 5.4 | 41,300 | 4.673601 |
ZEUS
|
2003-11-14
| 5.55 | 5.65 | 5.45 | 5.48 | 6,000 | 4.742837 |
ZEUS
|
2003-11-17
| 5.42 | 5.42 | 5.36 | 5.36 | 1,800 | 4.63898 |
ZEUS
|
2003-11-18
| 5.49 | 5.55 | 5.42 | 5.5 | 10,100 | 4.760149 |
ZEUS
|
2003-11-19
| 5.5 | 5.62 | 5.38 | 5.51 | 10,100 | 4.768803 |
ZEUS
|
2003-11-20
| 5.6 | 5.65 | 5.2 | 5.65 | 14,200 | 4.889971 |
ZEUS
|
2003-11-21
| 5.5 | 5.67 | 5.49 | 5.66 | 31,800 | 4.898625 |
ZEUS
|
2003-11-24
| 5.51 | 5.73 | 5.5 | 5.54 | 12,700 | 4.794766 |
ZEUS
|
2003-11-25
| 5.6 | 5.6 | 5.3 | 5.55 | 20,500 | 4.803423 |
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.