symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-22 00:00:00
| open
float64 0
4,860,000B
⌀ | high
float64 0
5,362,875B
⌀ | low
float64 0
4,124,250B
⌀ | close
float64 0
4,434,750B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
4,434,750B
⌀ |
|---|---|---|---|---|---|---|---|
ZEUS
|
1995-07-13
| 9.875 | 10.375 | 9.75 | 10.25 | 70,000 | 8.871183 |
ZEUS
|
1995-07-14
| 10.375 | 10.375 | 10.125 | 10.375 | 38,300 | 8.979371 |
ZEUS
|
1995-07-17
| 10.375 | 10.375 | 10 | 10.375 | 21,700 | 8.979371 |
ZEUS
|
1995-07-18
| 10 | 10.375 | 9.875 | 10.25 | 19,900 | 8.871183 |
ZEUS
|
1995-07-19
| 9.875 | 10 | 9.875 | 10 | 17,600 | 8.654811 |
ZEUS
|
1995-07-20
| 9.75 | 10 | 9.75 | 10 | 5,400 | 8.654811 |
ZEUS
|
1995-07-21
| 9.75 | 10 | 9.75 | 10 | 21,100 | 8.654811 |
ZEUS
|
1995-07-24
| 10 | 10 | 9.75 | 10 | 8,400 | 8.654811 |
ZEUS
|
1995-07-25
| 10 | 10 | 9.5 | 9.5 | 10,000 | 8.22208 |
ZEUS
|
1995-07-26
| 9.75 | 9.75 | 9.5 | 9.5 | 17,100 | 8.22208 |
ZEUS
|
1995-07-27
| 9.375 | 9.75 | 9.375 | 9.375 | 3,600 | 8.113891 |
ZEUS
|
1995-07-28
| 9.375 | 9.75 | 9.375 | 9.75 | 7,300 | 8.438445 |
ZEUS
|
1995-07-31
| 9.75 | 9.75 | 9.375 | 9.625 | 4,100 | 8.330255 |
ZEUS
|
1995-08-01
| 9.75 | 9.75 | 9.375 | 9.75 | 4,300 | 8.438445 |
ZEUS
|
1995-08-02
| 9.625 | 9.625 | 9.125 | 9.125 | 32,400 | 7.897518 |
ZEUS
|
1995-08-03
| 9.125 | 9.375 | 8.875 | 9.125 | 25,500 | 7.897518 |
ZEUS
|
1995-08-04
| 8.875 | 9.625 | 8.875 | 9.625 | 17,200 | 8.330255 |
ZEUS
|
1995-08-07
| 9.625 | 9.625 | 9.25 | 9.25 | 5,600 | 8.005704 |
ZEUS
|
1995-08-08
| 9.625 | 10 | 9.5 | 9.875 | 69,400 | 8.546631 |
ZEUS
|
1995-08-09
| 10 | 10 | 9.625 | 10 | 15,400 | 8.654811 |
ZEUS
|
1995-08-10
| 10.125 | 10.25 | 9.75 | 10.25 | 16,100 | 8.871183 |
ZEUS
|
1995-08-11
| 10.25 | 10.875 | 9.875 | 10.625 | 69,700 | 9.195742 |
ZEUS
|
1995-08-14
| 10.875 | 10.875 | 10.375 | 10.625 | 12,800 | 9.195742 |
ZEUS
|
1995-08-15
| 10.375 | 10.75 | 10.375 | 10.375 | 3,700 | 8.979371 |
ZEUS
|
1995-08-16
| 10.75 | 10.75 | 10.375 | 10.75 | 7,800 | 9.303927 |
ZEUS
|
1995-08-17
| 10.375 | 10.75 | 10.375 | 10.375 | 4,500 | 8.979371 |
ZEUS
|
1995-08-18
| 10.375 | 10.625 | 10.25 | 10.625 | 16,100 | 9.195742 |
ZEUS
|
1995-08-21
| 10.25 | 10.625 | 10.25 | 10.25 | 8,600 | 8.871183 |
ZEUS
|
1995-08-22
| 10.25 | 10.375 | 10.25 | 10.375 | 7,700 | 8.979371 |
ZEUS
|
1995-08-23
| 10.5 | 10.5 | 10.125 | 10.25 | 3,900 | 8.871183 |
ZEUS
|
1995-08-24
| 10.125 | 10.375 | 10.125 | 10.375 | 1,600 | 8.979371 |
ZEUS
|
1995-08-25
| 10.25 | 10.5 | 10.125 | 10.125 | 18,700 | 8.762999 |
ZEUS
|
1995-08-28
| 10.125 | 10.5 | 10.125 | 10.125 | 8,800 | 8.762999 |
ZEUS
|
1995-08-29
| 10.5 | 10.5 | 10.125 | 10.125 | 7,200 | 8.762999 |
ZEUS
|
1995-08-30
| 10.125 | 10.375 | 10.125 | 10.125 | 3,900 | 8.762999 |
ZEUS
|
1995-08-31
| 10.375 | 10.375 | 10.125 | 10.125 | 9,000 | 8.762999 |
ZEUS
|
1995-09-01
| 10.375 | 10.375 | 10.125 | 10.375 | 13,300 | 8.979371 |
ZEUS
|
1995-09-05
| 10.5 | 10.5 | 10.125 | 10.5 | 9,900 | 9.087555 |
ZEUS
|
1995-09-06
| 10.125 | 10.5 | 10.125 | 10.375 | 16,900 | 8.979371 |
ZEUS
|
1995-09-07
| 10.125 | 10.5 | 10.125 | 10.5 | 29,900 | 9.087555 |
ZEUS
|
1995-09-08
| 10.5 | 10.75 | 10.25 | 10.625 | 32,000 | 9.195742 |
ZEUS
|
1995-09-11
| 10.75 | 10.75 | 10.5 | 10.5 | 6,000 | 9.087555 |
ZEUS
|
1995-09-12
| 10.75 | 10.75 | 10.5 | 10.5 | 5,200 | 9.087555 |
ZEUS
|
1995-09-13
| 10.5 | 10.75 | 10.5 | 10.75 | 10,200 | 9.303927 |
ZEUS
|
1995-09-14
| 10.75 | 10.75 | 10.5 | 10.5 | 12,800 | 9.087555 |
ZEUS
|
1995-09-15
| 10.5 | 10.875 | 10.5 | 10.875 | 12,700 | 9.412109 |
ZEUS
|
1995-09-18
| 10.625 | 10.875 | 10.5 | 10.5 | 11,500 | 9.087555 |
ZEUS
|
1995-09-19
| 10.5 | 10.875 | 10.375 | 10.375 | 11,200 | 8.979371 |
ZEUS
|
1995-09-20
| 10.125 | 10.125 | 10.125 | 10.125 | 6,500 | 8.762999 |
ZEUS
|
1995-09-21
| 10.625 | 10.625 | 10 | 10 | 29,500 | 8.654811 |
ZEUS
|
1995-09-22
| 10 | 10.0625 | 10 | 10.0625 | 2,500 | 8.708906 |
ZEUS
|
1995-09-25
| 9.875 | 10.375 | 9.875 | 9.875 | 3,800 | 8.546631 |
ZEUS
|
1995-09-26
| 10.375 | 10.375 | 9.75 | 9.75 | 8,000 | 8.438445 |
ZEUS
|
1995-09-27
| 10.125 | 10.125 | 9.75 | 9.75 | 1,700 | 8.438445 |
ZEUS
|
1995-09-28
| 9.625 | 10.125 | 9.625 | 9.625 | 7,700 | 8.330255 |
ZEUS
|
1995-09-29
| 10.125 | 10.125 | 9.625 | 9.625 | 21,500 | 8.330255 |
ZEUS
|
1995-10-02
| 9.625 | 10.125 | 9.625 | 10 | 9,600 | 8.654811 |
ZEUS
|
1995-10-03
| 9.625 | 10 | 9.625 | 10 | 4,100 | 8.654811 |
ZEUS
|
1995-10-04
| 10 | 10 | 10 | 10 | 0 | 8.654811 |
ZEUS
|
1995-10-05
| 9.625 | 10 | 9.625 | 9.625 | 14,100 | 8.330255 |
ZEUS
|
1995-10-06
| 9.625 | 9.625 | 9.125 | 9.125 | 28,800 | 7.897518 |
ZEUS
|
1995-10-09
| 9.5 | 9.5 | 9.125 | 9.5 | 10,900 | 8.22208 |
ZEUS
|
1995-10-10
| 9.5 | 9.5 | 9.125 | 9.125 | 5,000 | 7.897518 |
ZEUS
|
1995-10-11
| 9.5 | 9.5 | 9.5 | 9.5 | 100 | 8.22208 |
ZEUS
|
1995-10-12
| 9.5 | 9.5 | 9.125 | 9.125 | 2,300 | 7.897518 |
ZEUS
|
1995-10-13
| 9.5 | 9.625 | 9.125 | 9.375 | 19,200 | 8.113891 |
ZEUS
|
1995-10-16
| 9.375 | 9.375 | 9.375 | 9.375 | 1,000 | 8.113891 |
ZEUS
|
1995-10-17
| 9.5 | 9.5 | 9.25 | 9.25 | 3,900 | 8.005704 |
ZEUS
|
1995-10-18
| 9.5 | 9.5 | 9.25 | 9.25 | 4,200 | 8.005704 |
ZEUS
|
1995-10-19
| 9.25 | 9.375 | 9.25 | 9.25 | 6,300 | 8.005704 |
ZEUS
|
1995-10-20
| 9.25 | 9.5 | 8.75 | 8.75 | 11,700 | 7.572965 |
ZEUS
|
1995-10-23
| 9 | 9 | 8.75 | 8.75 | 7,500 | 7.572965 |
ZEUS
|
1995-10-24
| 8.75 | 9 | 8.75 | 9 | 11,900 | 7.789331 |
ZEUS
|
1995-10-25
| 8.75 | 9 | 8.5 | 8.5 | 18,400 | 7.356591 |
ZEUS
|
1995-10-26
| 8.75 | 8.75 | 8 | 8.375 | 61,600 | 7.248408 |
ZEUS
|
1995-10-27
| 8 | 8.375 | 8 | 8 | 11,300 | 6.923851 |
ZEUS
|
1995-10-30
| 8.375 | 8.375 | 8 | 8 | 30,800 | 6.923851 |
ZEUS
|
1995-10-31
| 8 | 8.25 | 8 | 8.125 | 26,800 | 7.032036 |
ZEUS
|
1995-11-01
| 8.25 | 8.25 | 8 | 8 | 12,600 | 6.923851 |
ZEUS
|
1995-11-02
| 8.25 | 8.25 | 8 | 8 | 14,500 | 6.923851 |
ZEUS
|
1995-11-03
| 8.25 | 8.25 | 8 | 8.125 | 8,900 | 7.032036 |
ZEUS
|
1995-11-06
| 8 | 8.25 | 8 | 8.25 | 26,200 | 7.14022 |
ZEUS
|
1995-11-07
| 8 | 8.25 | 7.75 | 7.75 | 18,500 | 6.707482 |
ZEUS
|
1995-11-08
| 8 | 8.125 | 7.875 | 8 | 46,300 | 6.923851 |
ZEUS
|
1995-11-09
| 8.125 | 8.125 | 7.875 | 7.875 | 13,600 | 6.815667 |
ZEUS
|
1995-11-10
| 7.875 | 8.125 | 7.875 | 8.125 | 10,700 | 7.032036 |
ZEUS
|
1995-11-13
| 7.875 | 8.125 | 7.875 | 8 | 19,600 | 6.923851 |
ZEUS
|
1995-11-14
| 7.875 | 8.125 | 7.875 | 8.125 | 26,300 | 7.032036 |
ZEUS
|
1995-11-15
| 7.875 | 8.125 | 7.875 | 7.875 | 7,300 | 6.815667 |
ZEUS
|
1995-11-16
| 8.125 | 8.125 | 7.875 | 7.875 | 14,400 | 6.815667 |
ZEUS
|
1995-11-17
| 8.125 | 8.125 | 7.875 | 8 | 8,400 | 6.923851 |
ZEUS
|
1995-11-20
| 7.875 | 8.125 | 7.875 | 7.875 | 8,800 | 6.815667 |
ZEUS
|
1995-11-21
| 8.125 | 8.125 | 7.875 | 8.125 | 13,400 | 7.032036 |
ZEUS
|
1995-11-22
| 8.125 | 8.125 | 7.875 | 8.125 | 55,900 | 7.032036 |
ZEUS
|
1995-11-24
| 8.125 | 8.125 | 7.875 | 7.875 | 3,800 | 6.815667 |
ZEUS
|
1995-11-27
| 8.125 | 8.5 | 7.875 | 8.5 | 46,500 | 7.356591 |
ZEUS
|
1995-11-28
| 8.625 | 9.25 | 8.25 | 9.125 | 31,700 | 7.897518 |
ZEUS
|
1995-11-29
| 8.875 | 9.25 | 8.875 | 9.0625 | 22,700 | 7.843424 |
ZEUS
|
1995-11-30
| 8.875 | 9.125 | 8.875 | 8.875 | 12,800 | 7.681144 |
ZEUS
|
1995-12-01
| 8.875 | 9 | 8.875 | 8.875 | 5,300 | 7.681144 |
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.