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
|
2005-06-30
| 13.81 | 13.85 | 13.3 | 13.31 | 311,400 | 11.519557 |
ZEUS
|
2005-07-01
| 13.35 | 13.53 | 13.26 | 13.37 | 120,400 | 11.571487 |
ZEUS
|
2005-07-05
| 13.32 | 13.42 | 13.07 | 13.21 | 167,000 | 11.433011 |
ZEUS
|
2005-07-06
| 13.2 | 13.76 | 13.2 | 13.45 | 191,700 | 11.640726 |
ZEUS
|
2005-07-07
| 13.45 | 13.84 | 13.1 | 13.76 | 280,500 | 11.909028 |
ZEUS
|
2005-07-08
| 13.71 | 14.43 | 13.69 | 14 | 154,200 | 12.116744 |
ZEUS
|
2005-07-11
| 14.1 | 14.55 | 14 | 14.34 | 270,100 | 12.411004 |
ZEUS
|
2005-07-12
| 14.33 | 14.79 | 14.2 | 14.6 | 161,600 | 12.636033 |
ZEUS
|
2005-07-13
| 14.65 | 14.72 | 14.25 | 14.55 | 83,000 | 12.592756 |
ZEUS
|
2005-07-14
| 14.55 | 14.75 | 13.7 | 14.07 | 150,700 | 12.177325 |
ZEUS
|
2005-07-15
| 14.04 | 14.35 | 13.81 | 13.89 | 109,200 | 12.02154 |
ZEUS
|
2005-07-18
| 13.83 | 14.15 | 13.75 | 14.05 | 80,100 | 12.160013 |
ZEUS
|
2005-07-19
| 14.02 | 14.76 | 14.01 | 14.56 | 200,000 | 12.601415 |
ZEUS
|
2005-07-20
| 14.56 | 15.25 | 14.56 | 15.07 | 293,600 | 13.042807 |
ZEUS
|
2005-07-21
| 15.15 | 15.3 | 14.68 | 15.04 | 246,900 | 13.01684 |
ZEUS
|
2005-07-22
| 15.09 | 15.9 | 15.09 | 15.53 | 464,200 | 13.440928 |
ZEUS
|
2005-07-25
| 15.84 | 15.84 | 15.36 | 15.57 | 206,900 | 13.475546 |
ZEUS
|
2005-07-26
| 15.57 | 15.96 | 15.4 | 15.75 | 299,400 | 13.631332 |
ZEUS
|
2005-07-27
| 15.79 | 15.85 | 15.51 | 15.76 | 141,700 | 13.639988 |
ZEUS
|
2005-07-28
| 15.88 | 16.24 | 15.76 | 16.040001 | 475,900 | 13.882323 |
ZEUS
|
2005-07-29
| 16 | 16.379999 | 15.7 | 16 | 341,800 | 13.847699 |
ZEUS
|
2005-08-01
| 16.030001 | 16.25 | 15.71 | 15.9 | 180,500 | 13.761154 |
ZEUS
|
2005-08-02
| 15.91 | 16.4 | 15.91 | 16.25 | 264,600 | 14.064073 |
ZEUS
|
2005-08-03
| 16.309999 | 16.35 | 15.45 | 15.97 | 215,400 | 13.821744 |
ZEUS
|
2005-08-04
| 15.83 | 16 | 15.43 | 15.56 | 121,300 | 13.466894 |
ZEUS
|
2005-08-05
| 15.44 | 15.9 | 15.44 | 15.62 | 206,700 | 13.518817 |
ZEUS
|
2005-08-08
| 15.58 | 16.18 | 15.44 | 15.73 | 150,500 | 13.614022 |
ZEUS
|
2005-08-09
| 15.93 | 16.110001 | 15.65 | 15.82 | 69,400 | 13.691919 |
ZEUS
|
2005-08-10
| 15.79 | 16.129999 | 15.62 | 15.84 | 172,700 | 13.709226 |
ZEUS
|
2005-08-11
| 15.8 | 16.16 | 15.8 | 16.1 | 141,000 | 13.934251 |
ZEUS
|
2005-08-12
| 16.23 | 16.32 | 15.95 | 16.24 | 224,700 | 14.05542 |
ZEUS
|
2005-08-15
| 16.200001 | 16.23 | 15.72 | 15.95 | 94,900 | 13.804431 |
ZEUS
|
2005-08-16
| 15.89 | 16.059999 | 15.69 | 15.96 | 162,200 | 13.813078 |
ZEUS
|
2005-08-17
| 15.96 | 16.24 | 15.57 | 16.190001 | 161,900 | 14.012148 |
ZEUS
|
2005-08-18
| 16.190001 | 16.25 | 15.2 | 15.72 | 173,600 | 13.60537 |
ZEUS
|
2005-08-19
| 15.7 | 15.86 | 15.59 | 15.66 | 61,300 | 13.55344 |
ZEUS
|
2005-08-22
| 15.91 | 16.139999 | 15.57 | 16.07 | 70,800 | 13.908291 |
ZEUS
|
2005-08-23
| 16.040001 | 16.23 | 15.42 | 15.87 | 104,500 | 13.735191 |
ZEUS
|
2005-08-24
| 15.9 | 16.139999 | 15.7 | 16.07 | 168,500 | 13.908291 |
ZEUS
|
2005-08-25
| 16.1 | 16.559999 | 15.95 | 16.450001 | 225,500 | 14.237167 |
ZEUS
|
2005-08-26
| 16.540001 | 16.540001 | 15.99 | 16.049999 | 91,600 | 13.890978 |
ZEUS
|
2005-08-29
| 15.98 | 16.5 | 15.91 | 16.42 | 157,700 | 14.211206 |
ZEUS
|
2005-08-30
| 16.299999 | 16.549999 | 16.16 | 16.440001 | 126,000 | 14.228514 |
ZEUS
|
2005-08-31
| 16.450001 | 16.75 | 16.4 | 16.6 | 205,500 | 14.366995 |
ZEUS
|
2005-09-01
| 16.5 | 17.4 | 16.5 | 17.32 | 471,500 | 14.990143 |
ZEUS
|
2005-09-02
| 17.450001 | 17.690001 | 17.15 | 17.48 | 191,100 | 15.128613 |
ZEUS
|
2005-09-06
| 17.75 | 17.799999 | 17.129999 | 17.33 | 99,000 | 14.998798 |
ZEUS
|
2005-09-07
| 17.67 | 17.99 | 17.549999 | 17.82 | 175,800 | 15.422877 |
ZEUS
|
2005-09-08
| 17.75 | 18.1 | 17.57 | 17.76 | 160,000 | 15.370956 |
ZEUS
|
2005-09-09
| 17.75 | 18.139999 | 17.52 | 18.09 | 81,800 | 15.656553 |
ZEUS
|
2005-09-12
| 18.15 | 18.4 | 17.879999 | 18.15 | 145,300 | 15.708493 |
ZEUS
|
2005-09-13
| 18.049999 | 18.370001 | 17.879999 | 18.08 | 127,300 | 15.647904 |
ZEUS
|
2005-09-14
| 17.969999 | 18.15 | 17.91 | 17.969999 | 130,100 | 15.552707 |
ZEUS
|
2005-09-15
| 17.969999 | 18.200001 | 17.639999 | 17.91 | 147,600 | 15.500773 |
ZEUS
|
2005-09-16
| 17.879999 | 18.200001 | 17.790001 | 18.200001 | 139,800 | 15.751762 |
ZEUS
|
2005-09-19
| 18.209999 | 18.26 | 17.879999 | 18.15 | 97,800 | 15.708493 |
ZEUS
|
2005-09-20
| 17.93 | 18.16 | 16.85 | 16.860001 | 200,100 | 14.592022 |
ZEUS
|
2005-09-21
| 16.780001 | 17.299999 | 16.780001 | 17.190001 | 115,900 | 14.877626 |
ZEUS
|
2005-09-22
| 17.15 | 17.65 | 17.15 | 17.639999 | 108,700 | 15.267088 |
ZEUS
|
2005-09-23
| 17.610001 | 17.85 | 17.309999 | 17.809999 | 67,000 | 15.414227 |
ZEUS
|
2005-09-26
| 17.790001 | 18.15 | 17.790001 | 18 | 65,300 | 15.578657 |
ZEUS
|
2005-09-27
| 18 | 18.18 | 17.73 | 18.09 | 60,800 | 15.656553 |
ZEUS
|
2005-09-28
| 18.059999 | 18.379999 | 18.049999 | 18.290001 | 105,100 | 15.829647 |
ZEUS
|
2005-09-29
| 18.26 | 18.27 | 17.610001 | 17.690001 | 108,700 | 15.310361 |
ZEUS
|
2005-09-30
| 17.58 | 17.82 | 17.469999 | 17.469999 | 184,500 | 15.119958 |
ZEUS
|
2005-10-03
| 17.459999 | 17.57 | 16.77 | 16.84 | 168,900 | 14.574703 |
ZEUS
|
2005-10-04
| 16.809999 | 16.809999 | 16.120001 | 16.6 | 277,200 | 14.366995 |
ZEUS
|
2005-10-05
| 16.6 | 16.6 | 16.219999 | 16.35 | 176,000 | 14.150618 |
ZEUS
|
2005-10-06
| 16.360001 | 16.76 | 16 | 16.08 | 235,700 | 13.916945 |
ZEUS
|
2005-10-07
| 16.08 | 16.860001 | 15.96 | 16.719999 | 281,100 | 14.47085 |
ZEUS
|
2005-10-10
| 16.84 | 17 | 16.049999 | 16.07 | 62,400 | 13.908291 |
ZEUS
|
2005-10-11
| 16.08 | 16.59 | 16.040001 | 16.049999 | 69,500 | 13.890978 |
ZEUS
|
2005-10-12
| 16.030001 | 16.17 | 15.85 | 15.97 | 151,600 | 13.821744 |
ZEUS
|
2005-10-13
| 15.83 | 15.88 | 15.35 | 15.55 | 158,700 | 13.458237 |
ZEUS
|
2005-10-14
| 15.66 | 15.94 | 15.5 | 15.94 | 42,100 | 13.795772 |
ZEUS
|
2005-10-17
| 15.89 | 16.309999 | 15.89 | 16.26 | 45,300 | 14.072727 |
ZEUS
|
2005-10-18
| 16.219999 | 16.34 | 15.75 | 15.79 | 107,800 | 13.665952 |
ZEUS
|
2005-10-19
| 15.72 | 15.85 | 15.29 | 15.63 | 91,200 | 13.527475 |
ZEUS
|
2005-10-20
| 15.59 | 16.379999 | 15.16 | 15.27 | 92,700 | 13.215902 |
ZEUS
|
2005-10-21
| 15.22 | 15.82 | 15.22 | 15.62 | 67,900 | 13.518817 |
ZEUS
|
2005-10-24
| 15.6 | 16.450001 | 15.6 | 16.35 | 86,400 | 14.150618 |
ZEUS
|
2005-10-25
| 16.309999 | 16.549999 | 16.01 | 16.16 | 31,800 | 13.986179 |
ZEUS
|
2005-10-26
| 16.25 | 16.379999 | 15.67 | 15.78 | 83,000 | 13.657297 |
ZEUS
|
2005-10-27
| 15.91 | 16.01 | 15.65 | 15.85 | 146,800 | 13.717881 |
ZEUS
|
2005-10-28
| 15.84 | 16.17 | 15.84 | 16.129999 | 91,200 | 13.960213 |
ZEUS
|
2005-10-31
| 17.549999 | 18.1 | 16.610001 | 17.780001 | 304,000 | 15.388263 |
ZEUS
|
2005-11-01
| 17.68 | 18.77 | 17.620001 | 18.68 | 286,000 | 16.1672 |
ZEUS
|
2005-11-02
| 18.879999 | 19.67 | 18.879999 | 19.51 | 324,700 | 16.885536 |
ZEUS
|
2005-11-03
| 19.65 | 20.139999 | 19.41 | 20.049999 | 330,400 | 17.352901 |
ZEUS
|
2005-11-04
| 20.049999 | 20.1 | 19.700001 | 19.860001 | 164,300 | 17.188459 |
ZEUS
|
2005-11-07
| 20.4 | 20.4 | 19.940001 | 19.98 | 160,800 | 17.292318 |
ZEUS
|
2005-11-08
| 19.91 | 20.07 | 18.879999 | 19.68 | 104,500 | 17.032679 |
ZEUS
|
2005-11-09
| 19.790001 | 19.950001 | 19.690001 | 19.83 | 90,800 | 17.162491 |
ZEUS
|
2005-11-10
| 19.700001 | 19.99 | 19.15 | 19.68 | 118,700 | 17.032679 |
ZEUS
|
2005-11-11
| 19.67 | 19.99 | 19.459999 | 19.99 | 62,900 | 17.300976 |
ZEUS
|
2005-11-14
| 19.790001 | 19.790001 | 19.26 | 19.32 | 91,500 | 16.721098 |
ZEUS
|
2005-11-15
| 19.17 | 19.75 | 18.889999 | 19.459999 | 150,800 | 16.842266 |
ZEUS
|
2005-11-16
| 19.379999 | 19.709999 | 19.209999 | 19.610001 | 49,800 | 16.97209 |
ZEUS
|
2005-11-17
| 19.74 | 19.98 | 19.549999 | 19.940001 | 112,700 | 17.257704 |
ZEUS
|
2005-11-18
| 20.059999 | 20.059999 | 19.700001 | 19.85 | 87,000 | 17.179808 |
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.