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
|
2005-11-21
| 19.799999 | 20.08 | 19.799999 | 20.01 | 149,100 | 17.318285 |
ZEUS
|
2005-11-22
| 20.040001 | 20.040001 | 19.24 | 19.950001 | 110,300 | 17.266359 |
ZEUS
|
2005-11-23
| 20.17 | 20.4 | 19.73 | 19.92 | 137,100 | 17.240393 |
ZEUS
|
2005-11-25
| 19.83 | 19.92 | 19.82 | 19.83 | 25,300 | 17.162491 |
ZEUS
|
2005-11-28
| 19.6 | 19.65 | 19.4 | 19.57 | 71,200 | 16.937475 |
ZEUS
|
2005-11-29
| 19.66 | 20.309999 | 19.66 | 20.299999 | 179,500 | 17.569269 |
ZEUS
|
2005-11-30
| 20.299999 | 21.24 | 20.129999 | 21.200001 | 203,100 | 18.348207 |
ZEUS
|
2005-12-01
| 21.190001 | 23.65 | 21.190001 | 23.58 | 524,700 | 20.408062 |
ZEUS
|
2005-12-02
| 23.709999 | 23.77 | 23.200001 | 23.549999 | 201,600 | 20.382086 |
ZEUS
|
2005-12-05
| 23.309999 | 24.75 | 23.309999 | 24.280001 | 303,700 | 21.013891 |
ZEUS
|
2005-12-06
| 24.23 | 24.389999 | 23.799999 | 24.379999 | 212,100 | 21.100428 |
ZEUS
|
2005-12-07
| 24.25 | 24.5 | 24 | 24.459999 | 145,600 | 21.169664 |
ZEUS
|
2005-12-08
| 24.32 | 24.65 | 24.01 | 24.5 | 185,500 | 21.204298 |
ZEUS
|
2005-12-09
| 24.34 | 24.43 | 24.17 | 24.379999 | 132,400 | 21.100428 |
ZEUS
|
2005-12-12
| 24.280001 | 25.35 | 24.280001 | 25.23 | 185,500 | 21.836096 |
ZEUS
|
2005-12-13
| 25.42 | 25.5 | 25.02 | 25.07 | 182,400 | 21.697617 |
ZEUS
|
2005-12-14
| 25.200001 | 25.200001 | 23.77 | 24.450001 | 167,800 | 21.16102 |
ZEUS
|
2005-12-15
| 24.4 | 24.639999 | 24.049999 | 24.389999 | 115,600 | 21.109091 |
ZEUS
|
2005-12-16
| 24.34 | 24.75 | 23.959999 | 24.049999 | 98,900 | 20.814833 |
ZEUS
|
2005-12-19
| 24.040001 | 24.709999 | 23.969999 | 24.18 | 110,700 | 20.92733 |
ZEUS
|
2005-12-20
| 24.08 | 24.15 | 23.1 | 23.76 | 111,100 | 20.563843 |
ZEUS
|
2005-12-21
| 23.66 | 24.940001 | 23.66 | 24.700001 | 84,800 | 21.37739 |
ZEUS
|
2005-12-22
| 24.82 | 24.940001 | 24.41 | 24.77 | 39,300 | 21.437979 |
ZEUS
|
2005-12-23
| 24.67 | 24.85 | 24.4 | 24.74 | 25,400 | 21.412012 |
ZEUS
|
2005-12-27
| 24.74 | 25.139999 | 24.35 | 24.879999 | 58,300 | 21.533176 |
ZEUS
|
2005-12-28
| 24.860001 | 25.16 | 24.690001 | 24.950001 | 60,100 | 21.593765 |
ZEUS
|
2005-12-29
| 25.09 | 25.15 | 24.84 | 25.049999 | 77,700 | 21.680307 |
ZEUS
|
2005-12-30
| 24.85 | 25.02 | 24.790001 | 24.85 | 78,600 | 21.507217 |
ZEUS
|
2006-01-03
| 24.889999 | 25.24 | 24.68 | 25.02 | 125,200 | 21.654339 |
ZEUS
|
2006-01-04
| 24.84 | 25.09 | 24.07 | 24.85 | 130,000 | 21.507217 |
ZEUS
|
2006-01-05
| 24.84 | 25.219999 | 24.27 | 25.01 | 125,100 | 21.645678 |
ZEUS
|
2006-01-06
| 24.790001 | 24.950001 | 24.139999 | 24.24 | 81,900 | 20.979275 |
ZEUS
|
2006-01-09
| 24.360001 | 24.450001 | 24.25 | 24.4 | 172,800 | 21.117746 |
ZEUS
|
2006-01-10
| 24.219999 | 24.219999 | 23.309999 | 23.58 | 228,400 | 20.408062 |
ZEUS
|
2006-01-11
| 23.58 | 24.299999 | 23.58 | 24 | 104,900 | 20.771557 |
ZEUS
|
2006-01-12
| 23.690001 | 23.780001 | 23.18 | 23.4 | 77,600 | 20.25227 |
ZEUS
|
2006-01-13
| 23.469999 | 23.889999 | 23.469999 | 23.76 | 82,400 | 20.563843 |
ZEUS
|
2006-01-17
| 23.5 | 24.24 | 23.5 | 23.9 | 69,300 | 20.685005 |
ZEUS
|
2006-01-18
| 23.719999 | 24.1 | 23.6 | 24.08 | 142,300 | 20.840788 |
ZEUS
|
2006-01-19
| 24.08 | 24.27 | 23.98 | 24 | 147,100 | 20.771557 |
ZEUS
|
2006-01-20
| 24 | 24.4 | 24 | 24.25 | 253,000 | 20.987928 |
ZEUS
|
2006-01-23
| 25.629999 | 28.290001 | 25.57 | 27.41 | 988,800 | 23.722845 |
ZEUS
|
2006-01-24
| 28 | 29.280001 | 27.65 | 28.030001 | 517,700 | 24.259445 |
ZEUS
|
2006-01-25
| 28.01 | 29.76 | 28.01 | 29.26 | 413,300 | 25.323982 |
ZEUS
|
2006-01-26
| 29.530001 | 29.940001 | 29 | 29.940001 | 235,300 | 25.912519 |
ZEUS
|
2006-01-27
| 30.26 | 32 | 30.26 | 30.639999 | 296,800 | 26.518354 |
ZEUS
|
2006-01-30
| 30.639999 | 31.43 | 30.129999 | 30.280001 | 185,100 | 26.206783 |
ZEUS
|
2006-01-31
| 29.91 | 31.290001 | 28.799999 | 30.83 | 202,700 | 26.682795 |
ZEUS
|
2006-02-01
| 30.549999 | 31 | 29.75 | 30.77 | 153,400 | 26.630857 |
ZEUS
|
2006-02-02
| 31.299999 | 31.98 | 29.91 | 30.51 | 174,000 | 26.405846 |
ZEUS
|
2006-02-03
| 30.280001 | 31.93 | 30.030001 | 31.18 | 116,000 | 26.985714 |
ZEUS
|
2006-02-06
| 31.48 | 31.48 | 29.299999 | 31.129999 | 297,800 | 26.942442 |
ZEUS
|
2006-02-07
| 30.879999 | 31 | 29.110001 | 29.610001 | 174,400 | 25.626907 |
ZEUS
|
2006-02-08
| 29.58 | 29.950001 | 27.530001 | 29.33 | 177,800 | 25.384573 |
ZEUS
|
2006-02-09
| 29.48 | 30.17 | 28.719999 | 29.1 | 162,400 | 25.185513 |
ZEUS
|
2006-02-10
| 29.190001 | 29.209999 | 27.6 | 28.879999 | 215,300 | 24.995098 |
ZEUS
|
2006-02-13
| 28.700001 | 28.700001 | 27.639999 | 28.559999 | 234,600 | 24.718155 |
ZEUS
|
2006-02-14
| 28.51 | 30.059999 | 28.51 | 29.35 | 192,300 | 25.401875 |
ZEUS
|
2006-02-15
| 29.540001 | 29.540001 | 26.299999 | 27.18 | 347,100 | 23.523788 |
ZEUS
|
2006-02-16
| 26.5 | 29.549999 | 26.5 | 29.139999 | 277,200 | 25.220131 |
ZEUS
|
2006-02-17
| 29.23 | 29.27 | 28.030001 | 28.26 | 285,400 | 24.458511 |
ZEUS
|
2006-02-21
| 28.23 | 28.629999 | 26.549999 | 27.34 | 323,600 | 23.662264 |
ZEUS
|
2006-02-22
| 27.35 | 28 | 26.700001 | 27.879999 | 190,500 | 24.129631 |
ZEUS
|
2006-02-23
| 28.15 | 28.91 | 27.110001 | 27.75 | 234,500 | 24.017115 |
ZEUS
|
2006-02-24
| 27.709999 | 27.74 | 26.5 | 27.15 | 186,600 | 23.497816 |
ZEUS
|
2006-02-27
| 27.16 | 27.6 | 26.700001 | 27.34 | 105,800 | 23.68844 |
ZEUS
|
2006-02-28
| 27.27 | 27.280001 | 25.77 | 26.360001 | 137,800 | 22.839327 |
ZEUS
|
2006-03-01
| 26.4 | 27.049999 | 26.379999 | 26.9 | 219,400 | 23.307207 |
ZEUS
|
2006-03-02
| 26.9 | 27.17 | 26.67 | 27 | 414,700 | 23.393854 |
ZEUS
|
2006-03-03
| 27.65 | 28.51 | 26.639999 | 27 | 237,200 | 23.393854 |
ZEUS
|
2006-03-06
| 26.9 | 27.129999 | 26.209999 | 26.889999 | 174,200 | 23.29854 |
ZEUS
|
2006-03-07
| 26.84 | 26.84 | 24.610001 | 25.299999 | 285,200 | 21.920904 |
ZEUS
|
2006-03-08
| 25.16 | 26.25 | 24.950001 | 25.940001 | 205,600 | 22.475426 |
ZEUS
|
2006-03-09
| 25.73 | 26.700001 | 25.540001 | 25.620001 | 129,700 | 22.198164 |
ZEUS
|
2006-03-10
| 25.809999 | 27 | 25.809999 | 26.5 | 104,100 | 22.960617 |
ZEUS
|
2006-03-13
| 26.52 | 26.52 | 25.92 | 26.01 | 81,100 | 22.536076 |
ZEUS
|
2006-03-14
| 26.129999 | 26.299999 | 25.74 | 26 | 103,400 | 22.527407 |
ZEUS
|
2006-03-15
| 26.139999 | 27.030001 | 26.01 | 26.879999 | 137,100 | 23.289873 |
ZEUS
|
2006-03-16
| 27 | 27 | 26.620001 | 26.99 | 83,300 | 23.385181 |
ZEUS
|
2006-03-17
| 26.940001 | 27.02 | 26.549999 | 27.02 | 257,700 | 23.411177 |
ZEUS
|
2006-03-20
| 27.299999 | 27.41 | 26.16 | 26.870001 | 102,500 | 23.281214 |
ZEUS
|
2006-03-21
| 26.75 | 27.700001 | 26.639999 | 26.75 | 126,900 | 23.177237 |
ZEUS
|
2006-03-22
| 26.73 | 27.65 | 26.43 | 27.530001 | 145,700 | 23.853062 |
ZEUS
|
2006-03-23
| 27.57 | 28.09 | 27.360001 | 27.969999 | 82,600 | 24.234291 |
ZEUS
|
2006-03-24
| 28.110001 | 29.200001 | 27.85 | 28.639999 | 159,000 | 24.814806 |
ZEUS
|
2006-03-27
| 29.1 | 29.5 | 28.84 | 29 | 323,800 | 25.126724 |
ZEUS
|
2006-03-28
| 29.040001 | 29.77 | 28.85 | 29.190001 | 191,500 | 25.291355 |
ZEUS
|
2006-03-29
| 29.57 | 31.540001 | 29.209999 | 30.950001 | 292,600 | 26.816292 |
ZEUS
|
2006-03-30
| 30.950001 | 31.32 | 30.42 | 30.639999 | 222,000 | 26.547686 |
ZEUS
|
2006-03-31
| 30.780001 | 30.950001 | 29.83 | 30.18 | 216,000 | 26.149117 |
ZEUS
|
2006-04-03
| 29.790001 | 31.35 | 29.530001 | 30.91 | 184,400 | 26.781622 |
ZEUS
|
2006-04-04
| 30.76 | 32.5 | 30.76 | 32.150002 | 399,000 | 27.856005 |
ZEUS
|
2006-04-05
| 32.099998 | 32.439999 | 31.01 | 31.379999 | 230,800 | 27.188848 |
ZEUS
|
2006-04-06
| 31.459999 | 32.939999 | 31.280001 | 32.759998 | 294,800 | 28.384537 |
ZEUS
|
2006-04-07
| 32.959999 | 33.080002 | 31.83 | 32.240002 | 233,400 | 27.933996 |
ZEUS
|
2006-04-10
| 32.599998 | 33.880001 | 32.57 | 33.029999 | 274,600 | 28.618477 |
ZEUS
|
2006-04-11
| 33 | 33.540001 | 32.580002 | 32.68 | 190,300 | 28.315226 |
ZEUS
|
2006-04-12
| 32.73 | 33.369999 | 32.330002 | 33.029999 | 179,300 | 28.618477 |
ZEUS
|
2006-04-13
| 33.099998 | 33.700001 | 32.560001 | 33.32 | 113,200 | 28.869734 |
ZEUS
|
2006-04-17
| 33.32 | 34.869999 | 32.849998 | 34.509998 | 213,200 | 29.900801 |
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.