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
|
1998-04-21
| 16.125 | 16.375 | 16 | 16.25 | 96,600 | 14.064072 |
ZEUS
|
1998-04-22
| 16.375 | 16.375 | 15.5 | 15.625 | 69,700 | 13.523146 |
ZEUS
|
1998-04-23
| 15.5 | 15.625 | 14.875 | 15.25 | 66,500 | 13.198593 |
ZEUS
|
1998-04-24
| 15 | 15.3125 | 15 | 15.1875 | 25,000 | 13.144498 |
ZEUS
|
1998-04-27
| 14.75 | 14.75 | 14.1875 | 14.625 | 80,100 | 12.657664 |
ZEUS
|
1998-04-28
| 14.375 | 15 | 14.375 | 14.8125 | 54,700 | 12.819946 |
ZEUS
|
1998-04-29
| 14.75 | 14.875 | 14.5625 | 14.75 | 35,400 | 12.765849 |
ZEUS
|
1998-04-30
| 14.75 | 15 | 14.5 | 14.625 | 37,100 | 12.657664 |
ZEUS
|
1998-05-01
| 14.875 | 14.875 | 14.625 | 14.625 | 33,100 | 12.657664 |
ZEUS
|
1998-05-04
| 14.625 | 14.75 | 14.125 | 14.5 | 63,800 | 12.549479 |
ZEUS
|
1998-05-05
| 14.5 | 14.5 | 13.75 | 14.0625 | 25,600 | 12.170831 |
ZEUS
|
1998-05-06
| 14.5 | 14.625 | 14 | 14 | 39,400 | 12.11674 |
ZEUS
|
1998-05-07
| 14.25 | 15 | 14 | 14.25 | 203,100 | 12.333113 |
ZEUS
|
1998-05-08
| 14.5 | 14.625 | 14.25 | 14.5 | 46,700 | 12.549479 |
ZEUS
|
1998-05-11
| 14.5 | 14.5 | 14 | 14.0625 | 75,500 | 12.170831 |
ZEUS
|
1998-05-12
| 14 | 14.25 | 14 | 14.25 | 40,700 | 12.333113 |
ZEUS
|
1998-05-13
| 14.375 | 14.375 | 14.0625 | 14.125 | 22,600 | 12.224924 |
ZEUS
|
1998-05-14
| 14 | 14.25 | 13.875 | 14.0625 | 53,800 | 12.170831 |
ZEUS
|
1998-05-15
| 14 | 14.25 | 13.6875 | 13.9375 | 35,300 | 12.062648 |
ZEUS
|
1998-05-18
| 13.75 | 14 | 13.5 | 13.75 | 72,300 | 11.900372 |
ZEUS
|
1998-05-19
| 13.875 | 14.875 | 13.875 | 14.875 | 150,100 | 12.874036 |
ZEUS
|
1998-05-20
| 15 | 15.1875 | 14.625 | 15.1875 | 122,600 | 13.144498 |
ZEUS
|
1998-05-21
| 14.875 | 15.25 | 14.875 | 15.125 | 72,200 | 13.090405 |
ZEUS
|
1998-05-22
| 14.875 | 15 | 14.875 | 15 | 59,500 | 12.982224 |
ZEUS
|
1998-05-26
| 15.125 | 15.125 | 14.75 | 14.75 | 26,100 | 12.765849 |
ZEUS
|
1998-05-27
| 14.75 | 14.8125 | 14.625 | 14.8125 | 60,700 | 12.819946 |
ZEUS
|
1998-05-28
| 14.625 | 14.875 | 14.125 | 14.25 | 465,700 | 12.333113 |
ZEUS
|
1998-05-29
| 13.625 | 14.25 | 13.625 | 13.9375 | 97,000 | 12.062648 |
ZEUS
|
1998-06-01
| 14 | 14.375 | 13.9375 | 14 | 67,200 | 12.11674 |
ZEUS
|
1998-06-02
| 14 | 14.375 | 14 | 14.1875 | 59,900 | 12.279016 |
ZEUS
|
1998-06-03
| 14.1875 | 14.375 | 14 | 14 | 10,600 | 12.11674 |
ZEUS
|
1998-06-04
| 14 | 14.625 | 14 | 14.25 | 133,200 | 12.333113 |
ZEUS
|
1998-06-05
| 14.375 | 14.625 | 14.1875 | 14.5 | 147,600 | 12.549479 |
ZEUS
|
1998-06-08
| 14.625 | 14.625 | 14.1875 | 14.1875 | 89,100 | 12.279016 |
ZEUS
|
1998-06-09
| 14.1875 | 14.25 | 14.125 | 14.125 | 34,900 | 12.224924 |
ZEUS
|
1998-06-10
| 14.125 | 14.3125 | 14.125 | 14.1875 | 63,300 | 12.279016 |
ZEUS
|
1998-06-11
| 14.25 | 14.25 | 14.125 | 14.125 | 72,300 | 12.224924 |
ZEUS
|
1998-06-12
| 14 | 14 | 13.75 | 13.875 | 149,500 | 12.008554 |
ZEUS
|
1998-06-15
| 13.75 | 13.875 | 13.625 | 13.75 | 34,200 | 11.900372 |
ZEUS
|
1998-06-16
| 13.75 | 13.875 | 13.625 | 13.75 | 47,200 | 11.900372 |
ZEUS
|
1998-06-17
| 13.625 | 14 | 13.625 | 13.625 | 25,800 | 11.792186 |
ZEUS
|
1998-06-18
| 13.625 | 13.75 | 13.5 | 13.75 | 36,800 | 11.900372 |
ZEUS
|
1998-06-19
| 13.5 | 13.625 | 13.5 | 13.5625 | 50,000 | 11.738097 |
ZEUS
|
1998-06-22
| 13.5 | 13.75 | 13.5 | 13.5 | 65,800 | 11.684001 |
ZEUS
|
1998-06-23
| 13.5 | 13.5 | 13.25 | 13.3125 | 99,700 | 11.521724 |
ZEUS
|
1998-06-24
| 13.1875 | 13.375 | 13.125 | 13.125 | 50,200 | 11.359444 |
ZEUS
|
1998-06-25
| 13.25 | 13.625 | 13.125 | 13.375 | 53,300 | 11.575812 |
ZEUS
|
1998-06-26
| 13.125 | 13.5 | 13.125 | 13.375 | 19,100 | 11.575812 |
ZEUS
|
1998-06-29
| 13.375 | 13.75 | 13 | 13 | 85,700 | 11.25126 |
ZEUS
|
1998-06-30
| 13.125 | 13.125 | 12.375 | 12.5 | 92,200 | 10.818518 |
ZEUS
|
1998-07-01
| 12.75 | 12.75 | 12.4375 | 12.5625 | 69,800 | 10.872612 |
ZEUS
|
1998-07-02
| 12.5625 | 12.875 | 12.5 | 12.875 | 33,100 | 11.143077 |
ZEUS
|
1998-07-06
| 12.875 | 13 | 12.625 | 12.75 | 25,400 | 11.034893 |
ZEUS
|
1998-07-07
| 12.5 | 12.75 | 12.5 | 12.5 | 20,000 | 10.818518 |
ZEUS
|
1998-07-08
| 12.625 | 12.75 | 12.375 | 12.375 | 55,500 | 10.710331 |
ZEUS
|
1998-07-09
| 12.375 | 12.625 | 12.3125 | 12.4375 | 31,400 | 10.764423 |
ZEUS
|
1998-07-10
| 12.4375 | 12.5625 | 12.375 | 12.5 | 25,800 | 10.818518 |
ZEUS
|
1998-07-13
| 12.5 | 12.625 | 12.375 | 12.375 | 37,500 | 10.710331 |
ZEUS
|
1998-07-14
| 12.375 | 12.375 | 12 | 12.125 | 87,300 | 10.493962 |
ZEUS
|
1998-07-15
| 12.125 | 12.25 | 11.9375 | 11.9375 | 43,400 | 10.331681 |
ZEUS
|
1998-07-16
| 12 | 12.125 | 11.9375 | 12.125 | 27,600 | 10.493962 |
ZEUS
|
1998-07-17
| 12 | 12.25 | 11.875 | 11.875 | 119,300 | 10.277594 |
ZEUS
|
1998-07-20
| 11.9375 | 12.125 | 11.8125 | 11.8125 | 41,400 | 10.223498 |
ZEUS
|
1998-07-21
| 11.8125 | 12 | 11.1875 | 11.25 | 63,300 | 9.736666 |
ZEUS
|
1998-07-22
| 10.9375 | 11.25 | 10.875 | 10.9375 | 61,400 | 9.466206 |
ZEUS
|
1998-07-23
| 10.8125 | 10.8125 | 10 | 10 | 92,400 | 8.654811 |
ZEUS
|
1998-07-24
| 10 | 10.375 | 10 | 10.25 | 28,600 | 8.871183 |
ZEUS
|
1998-07-27
| 10 | 10.625 | 10 | 10.625 | 24,700 | 9.195742 |
ZEUS
|
1998-07-28
| 10.375 | 10.875 | 10.375 | 10.375 | 15,800 | 8.979371 |
ZEUS
|
1998-07-29
| 10.625 | 11.1875 | 10.625 | 11.1875 | 15,400 | 9.682575 |
ZEUS
|
1998-07-30
| 11.1875 | 11.75 | 11 | 11.625 | 78,000 | 10.061221 |
ZEUS
|
1998-07-31
| 11.5 | 11.625 | 11.25 | 11.375 | 39,500 | 9.844855 |
ZEUS
|
1998-08-03
| 11.4375 | 11.4375 | 10.8125 | 10.8125 | 40,200 | 9.35802 |
ZEUS
|
1998-08-04
| 10.75 | 10.75 | 9.125 | 9.625 | 174,700 | 8.330255 |
ZEUS
|
1998-08-05
| 10 | 10 | 9.75 | 9.875 | 128,900 | 8.546631 |
ZEUS
|
1998-08-06
| 10.125 | 10.375 | 9.5 | 10.375 | 28,600 | 8.979371 |
ZEUS
|
1998-08-07
| 10.5625 | 10.5625 | 9.875 | 9.875 | 9,600 | 8.546631 |
ZEUS
|
1998-08-10
| 10 | 10 | 9.875 | 10 | 4,000 | 8.654811 |
ZEUS
|
1998-08-11
| 9.75 | 10 | 9.375 | 9.5 | 19,200 | 8.22208 |
ZEUS
|
1998-08-12
| 10 | 10 | 9.5 | 9.75 | 6,800 | 8.438445 |
ZEUS
|
1998-08-13
| 9.5 | 9.625 | 9.125 | 9.375 | 18,400 | 8.113891 |
ZEUS
|
1998-08-14
| 9.5 | 9.5 | 9 | 9.375 | 21,400 | 8.113891 |
ZEUS
|
1998-08-17
| 9.5 | 9.5 | 9.25 | 9.3125 | 33,900 | 8.059796 |
ZEUS
|
1998-08-18
| 9.375 | 9.5625 | 9.375 | 9.5625 | 61,300 | 8.276165 |
ZEUS
|
1998-08-19
| 9.6875 | 9.6875 | 9.375 | 9.4375 | 13,400 | 8.167979 |
ZEUS
|
1998-08-20
| 9.4375 | 9.4375 | 9.3125 | 9.3125 | 13,300 | 8.059796 |
ZEUS
|
1998-08-21
| 9.3125 | 9.4375 | 9.25 | 9.375 | 14,300 | 8.113891 |
ZEUS
|
1998-08-24
| 9.375 | 9.5 | 9.375 | 9.375 | 30,400 | 8.113891 |
ZEUS
|
1998-08-25
| 9.375 | 9.375 | 8.875 | 9.125 | 78,400 | 7.897518 |
ZEUS
|
1998-08-26
| 8.5 | 8.8125 | 8.5 | 8.625 | 15,300 | 7.464775 |
ZEUS
|
1998-08-27
| 8.625 | 8.875 | 8.375 | 8.625 | 48,400 | 7.464775 |
ZEUS
|
1998-08-28
| 8.5 | 8.625 | 7.125 | 7.375 | 201,800 | 6.382925 |
ZEUS
|
1998-08-31
| 7.75 | 7.875 | 6.1875 | 6.25 | 117,600 | 5.409259 |
ZEUS
|
1998-09-01
| 7 | 7 | 6 | 6.625 | 482,100 | 5.733813 |
ZEUS
|
1998-09-02
| 6.75 | 7 | 6.4375 | 6.5 | 138,500 | 5.62563 |
ZEUS
|
1998-09-03
| 6.5 | 6.75 | 6.125 | 6.125 | 127,900 | 5.301075 |
ZEUS
|
1998-09-04
| 6.4375 | 6.4375 | 6.0625 | 6.25 | 205,800 | 5.409259 |
ZEUS
|
1998-09-08
| 6.75 | 6.75 | 6.25 | 6.3125 | 25,900 | 5.46335 |
ZEUS
|
1998-09-09
| 6.5 | 6.625 | 6.25 | 6.5 | 128,200 | 5.62563 |
ZEUS
|
1998-09-10
| 6.125 | 6.75 | 6.125 | 6.4375 | 45,200 | 5.571538 |
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.