symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-15 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
⌀ |
|---|---|---|---|---|---|---|---|
ZD
|
2018-02-02
| 69.026085
| 69.591301
| 67.382607
| 67.400002
| 325,565
| 65.295074
|
ZD
|
2018-02-05
| 67.069565
| 67.339127
| 65.408699
| 65.808693
| 623,990
| 63.75346
|
ZD
|
2018-02-06
| 64.591301
| 65.443481
| 63.539131
| 64.521736
| 699,545
| 62.506691
|
ZD
|
2018-02-07
| 64.947823
| 67.18261
| 63.730434
| 65.04348
| 788,440
| 63.012138
|
ZD
|
2018-02-08
| 65.226089
| 65.643478
| 62.826088
| 62.852173
| 544,065
| 60.889275
|
ZD
|
2018-02-09
| 63.47826
| 64.13913
| 61.104347
| 62.756523
| 528,770
| 60.796616
|
ZD
|
2018-02-12
| 62.52174
| 63.939129
| 61.799999
| 63.713043
| 405,605
| 61.723263
|
ZD
|
2018-02-13
| 63.565216
| 64.739128
| 62.739128
| 64.634781
| 375,245
| 62.616215
|
ZD
|
2018-02-14
| 64.069565
| 66.504349
| 62.852173
| 66.365219
| 393,530
| 64.292603
|
ZD
|
2018-02-15
| 66.643478
| 67.95652
| 66.391304
| 67.90435
| 386,400
| 65.783669
|
ZD
|
2018-02-16
| 67.617393
| 67.81739
| 66.991302
| 67.286957
| 518,995
| 65.185555
|
ZD
|
2018-02-20
| 66.947823
| 67.686958
| 66.739128
| 67.556519
| 338,905
| 65.446701
|
ZD
|
2018-02-21
| 67.382607
| 67.669563
| 66.800003
| 67.121742
| 349,255
| 65.366257
|
ZD
|
2018-02-22
| 67.217392
| 67.530434
| 66.18261
| 66.321739
| 227,700
| 64.587173
|
ZD
|
2018-02-23
| 66.739128
| 67.486954
| 66.286957
| 67.469566
| 266,340
| 65.704987
|
ZD
|
2018-02-26
| 67.582611
| 67.91304
| 66.965218
| 67.852173
| 278,185
| 66.077583
|
ZD
|
2018-02-27
| 67.86087
| 67.991302
| 65.226089
| 65.252174
| 322,115
| 63.545586
|
ZD
|
2018-02-28
| 65.382607
| 65.669563
| 64.330437
| 64.365219
| 311,765
| 62.681831
|
ZD
|
2018-03-01
| 64.330437
| 65.495651
| 63.81739
| 65.321739
| 379,615
| 63.613335
|
ZD
|
2018-03-02
| 64.765221
| 67.026085
| 64.765221
| 66.86087
| 311,880
| 65.112206
|
ZD
|
2018-03-05
| 66.573914
| 68.686958
| 66.573914
| 68.504349
| 379,615
| 66.712708
|
ZD
|
2018-03-06
| 68.782608
| 69.826088
| 68.365219
| 69.660873
| 404,340
| 67.838989
|
ZD
|
2018-03-07
| 69.173912
| 71.017387
| 69.173912
| 70.704346
| 482,770
| 68.855164
|
ZD
|
2018-03-08
| 70.886955
| 71.573914
| 70.460869
| 71.18261
| 346,610
| 69.320915
|
ZD
|
2018-03-09
| 71.582611
| 72.678261
| 71.165215
| 72.660873
| 430,905
| 70.760521
|
ZD
|
2018-03-12
| 72.834785
| 74.304352
| 72.18261
| 73.478264
| 763,255
| 71.556534
|
ZD
|
2018-03-13
| 73.834785
| 74.278259
| 72.252174
| 72.982613
| 535,785
| 71.073853
|
ZD
|
2018-03-14
| 73.382607
| 73.478264
| 72.121742
| 72.286957
| 488,405
| 70.396385
|
ZD
|
2018-03-15
| 72.452171
| 72.808693
| 71.660873
| 72.08696
| 263,005
| 70.201622
|
ZD
|
2018-03-16
| 72.330437
| 73.330437
| 72.104347
| 72.226089
| 937,595
| 70.337105
|
ZD
|
2018-03-19
| 71.90435
| 71.91304
| 69.495651
| 69.991302
| 641,125
| 68.160767
|
ZD
|
2018-03-20
| 70.147827
| 70.739128
| 69.704346
| 69.991302
| 443,900
| 68.160767
|
ZD
|
2018-03-21
| 70.156525
| 71.008698
| 69.973915
| 70.147827
| 752,100
| 68.31321
|
ZD
|
2018-03-22
| 69.417389
| 70.04348
| 68.347824
| 68.452171
| 429,640
| 66.661888
|
ZD
|
2018-03-23
| 68.643478
| 68.643478
| 67.147827
| 67.156525
| 394,910
| 65.400139
|
ZD
|
2018-03-26
| 68.18261
| 68.391304
| 66.573914
| 68.113045
| 481,735
| 66.331635
|
ZD
|
2018-03-27
| 68.443481
| 69.660873
| 67.04348
| 67.426086
| 1,351,250
| 65.662643
|
ZD
|
2018-03-28
| 67.286957
| 68.226089
| 66.252174
| 67.234779
| 474,835
| 65.476349
|
ZD
|
2018-03-29
| 67.739128
| 68.982613
| 67.426086
| 68.626083
| 563,155
| 66.831261
|
ZD
|
2018-04-02
| 68.347824
| 69.18261
| 66.81739
| 67.060867
| 513,360
| 65.306976
|
ZD
|
2018-04-03
| 67.565216
| 67.765221
| 66.782608
| 67.199997
| 467,590
| 65.442467
|
ZD
|
2018-04-04
| 66.104347
| 67.460869
| 65.234779
| 67.356522
| 431,250
| 65.594894
|
ZD
|
2018-04-05
| 67.869568
| 67.921738
| 66.765221
| 67.747826
| 792,350
| 65.975967
|
ZD
|
2018-04-06
| 67.269562
| 68.069565
| 66.495651
| 67.052177
| 349,600
| 65.298515
|
ZD
|
2018-04-09
| 67.286957
| 68.391304
| 67.286957
| 67.547829
| 292,790
| 65.781204
|
ZD
|
2018-04-10
| 68.373917
| 69.226089
| 67.573914
| 68.669563
| 287,615
| 66.873596
|
ZD
|
2018-04-11
| 68.18261
| 68.86087
| 67.747826
| 68.156525
| 520,950
| 66.373978
|
ZD
|
2018-04-12
| 68.634781
| 69.165215
| 67.947823
| 68.486954
| 463,795
| 66.695763
|
ZD
|
2018-04-13
| 68.626083
| 69.113045
| 68.260872
| 68.95652
| 165,600
| 67.153053
|
ZD
|
2018-04-16
| 69.330437
| 70.730438
| 69.113045
| 70.591301
| 280,600
| 68.745087
|
ZD
|
2018-04-17
| 70.930435
| 71.678261
| 70.052177
| 71.295654
| 390,425
| 69.431
|
ZD
|
2018-04-18
| 71.234779
| 71.391304
| 70.426086
| 70.852173
| 233,220
| 68.99913
|
ZD
|
2018-04-19
| 70.713043
| 71.634781
| 70.18261
| 70.591301
| 286,120
| 68.745087
|
ZD
|
2018-04-20
| 70.434784
| 71.165215
| 70.060867
| 70.773911
| 456,090
| 68.922913
|
ZD
|
2018-04-23
| 71.017387
| 71.286957
| 70.04348
| 70.373917
| 205,735
| 68.533379
|
ZD
|
2018-04-24
| 70.721741
| 70.947823
| 69.513046
| 70.052177
| 198,375
| 68.220062
|
ZD
|
2018-04-25
| 70.04348
| 70.156525
| 69.330437
| 69.791306
| 335,570
| 67.966003
|
ZD
|
2018-04-26
| 70.217392
| 71.330437
| 70.147827
| 71.165215
| 377,890
| 69.303986
|
ZD
|
2018-04-27
| 71.356522
| 71.356522
| 69.86087
| 70.156525
| 484,610
| 68.321671
|
ZD
|
2018-04-30
| 70.599998
| 70.599998
| 69
| 69.026085
| 483,000
| 67.220802
|
ZD
|
2018-05-01
| 68.930435
| 70.04348
| 68.313042
| 69.939133
| 337,985
| 68.109962
|
ZD
|
2018-05-02
| 70.008698
| 71.269562
| 69.313042
| 70.547829
| 347,070
| 68.702736
|
ZD
|
2018-05-03
| 70.321739
| 71.547829
| 70.321739
| 71.400002
| 373,290
| 69.532631
|
ZD
|
2018-05-04
| 71.521736
| 73.591301
| 70.947823
| 73.165215
| 555,910
| 71.251671
|
ZD
|
2018-05-07
| 73.130432
| 74.608696
| 72.791306
| 74.434784
| 883,775
| 72.488037
|
ZD
|
2018-05-08
| 72.504349
| 76.947823
| 72.504349
| 76.643478
| 664,585
| 74.638977
|
ZD
|
2018-05-09
| 76.95652
| 76.95652
| 75.339127
| 76.034782
| 501,745
| 74.046188
|
ZD
|
2018-05-10
| 76.147827
| 76.739128
| 76.008698
| 76.400002
| 531,070
| 74.401855
|
ZD
|
2018-05-11
| 76.478264
| 76.608696
| 75.321739
| 75.81739
| 382,835
| 73.834473
|
ZD
|
2018-05-14
| 76
| 76.052177
| 73.95652
| 74.234779
| 600,415
| 72.293259
|
ZD
|
2018-05-15
| 74.017387
| 74.669563
| 73.626083
| 74.400002
| 386,860
| 72.454163
|
ZD
|
2018-05-16
| 74.730438
| 75.565216
| 74.260872
| 75.530434
| 343,275
| 73.555031
|
ZD
|
2018-05-17
| 75.217392
| 75.504349
| 74.443481
| 74.939133
| 376,395
| 73.329552
|
ZD
|
2018-05-18
| 75.173912
| 75.608696
| 74.234779
| 74.90435
| 310,385
| 73.295509
|
ZD
|
2018-05-21
| 75.356522
| 75.582611
| 74.773911
| 75.365219
| 204,470
| 73.746483
|
ZD
|
2018-05-22
| 75.417389
| 75.417389
| 74.069565
| 74.113045
| 300,265
| 72.521202
|
ZD
|
2018-05-23
| 74.321739
| 75.460869
| 74.113045
| 75.417389
| 208,840
| 73.797531
|
ZD
|
2018-05-24
| 75.191307
| 75.713043
| 74.391304
| 75.217392
| 219,305
| 73.60183
|
ZD
|
2018-05-25
| 75.060867
| 75.591301
| 74.356522
| 74.556519
| 413,655
| 72.955154
|
ZD
|
2018-05-29
| 74.339127
| 74.704346
| 73.513046
| 74
| 354,085
| 72.410599
|
ZD
|
2018-05-30
| 74.408699
| 75.217392
| 73.895653
| 75.113045
| 539,695
| 73.499725
|
ZD
|
2018-05-31
| 75.113045
| 75.521736
| 73.382607
| 73.426086
| 567,755
| 71.848999
|
ZD
|
2018-06-01
| 74
| 74.521736
| 73.660873
| 74.365219
| 724,385
| 72.767967
|
ZD
|
2018-06-04
| 74.530434
| 75.208694
| 74.13913
| 75.18261
| 451,835
| 73.567795
|
ZD
|
2018-06-05
| 75.365219
| 75.556519
| 74.800003
| 75.060867
| 227,585
| 73.448669
|
ZD
|
2018-06-06
| 75.060867
| 75.895653
| 74.660873
| 75.895653
| 436,425
| 74.265526
|
ZD
|
2018-06-07
| 76.08696
| 76.252174
| 74.730438
| 75.191307
| 344,885
| 73.576302
|
ZD
|
2018-06-08
| 75.199997
| 75.930435
| 74.556519
| 75.391304
| 227,125
| 73.772011
|
ZD
|
2018-06-11
| 75.599998
| 76.08696
| 75.599998
| 75.852173
| 267,145
| 74.222977
|
ZD
|
2018-06-12
| 76.13913
| 77
| 75.547829
| 77
| 293,365
| 75.346153
|
ZD
|
2018-06-13
| 76.599998
| 77.173912
| 76.017387
| 76.504349
| 495,190
| 74.861145
|
ZD
|
2018-06-14
| 76.626083
| 77.130432
| 76.226089
| 76.965218
| 280,485
| 75.312126
|
ZD
|
2018-06-15
| 76.626083
| 77.634781
| 76.217392
| 77.495651
| 542,455
| 75.831154
|
ZD
|
2018-06-18
| 77.304352
| 78.452171
| 77.278259
| 78.417389
| 364,320
| 76.733093
|
ZD
|
2018-06-19
| 77.886955
| 78.91304
| 76.521736
| 78.869568
| 433,320
| 77.17556
|
ZD
|
2018-06-20
| 79.13913
| 79.634781
| 78.486954
| 79.130432
| 315,675
| 77.430824
|
ZD
|
2018-06-21
| 78.939133
| 79.060867
| 77
| 77.382607
| 417,335
| 75.720535
|
ZD
|
2018-06-22
| 77.565216
| 78.017387
| 76.599998
| 76.791306
| 716,105
| 75.141937
|
ZD
|
2018-06-25
| 76.582611
| 77.86087
| 75.434784
| 75.826088
| 381,340
| 74.197449
|
ZD
|
2018-06-26
| 75.982613
| 77.017387
| 75.695648
| 76.521736
| 327,635
| 74.878159
|
Subsets and Splits
AAPL Prices After 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.