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
|
1999-11-18
| 5.25 | 5.375 | 5.03125 | 5.25 | 35,700 | 4.543777 |
ZEUS
|
1999-11-19
| 5.25 | 5.25 | 5 | 5 | 40,000 | 4.327405 |
ZEUS
|
1999-11-22
| 5.125 | 5.125 | 5 | 5 | 265,400 | 4.327405 |
ZEUS
|
1999-11-23
| 5 | 5.0625 | 5 | 5 | 44,800 | 4.327405 |
ZEUS
|
1999-11-24
| 5.0625 | 5.0625 | 4.875 | 4.875 | 15,600 | 4.219223 |
ZEUS
|
1999-11-26
| 5 | 5.1875 | 5 | 5.125 | 27,600 | 4.435592 |
ZEUS
|
1999-11-29
| 5.1875 | 5.25 | 4.9375 | 5.25 | 64,900 | 4.543777 |
ZEUS
|
1999-11-30
| 5 | 5.125 | 4.875 | 5.0625 | 51,500 | 4.381499 |
ZEUS
|
1999-12-01
| 5 | 5.1875 | 5 | 5.0625 | 26,600 | 4.381499 |
ZEUS
|
1999-12-02
| 5 | 5.1875 | 4.875 | 5.125 | 42,800 | 4.435592 |
ZEUS
|
1999-12-03
| 5.125 | 5.4375 | 5 | 5.25 | 37,800 | 4.543777 |
ZEUS
|
1999-12-06
| 5.25 | 5.4375 | 4.875 | 5 | 42,800 | 4.327405 |
ZEUS
|
1999-12-07
| 4.9375 | 5.0625 | 4.875 | 5 | 44,400 | 4.327405 |
ZEUS
|
1999-12-08
| 4.875 | 4.9375 | 4.6875 | 4.8125 | 33,900 | 4.165127 |
ZEUS
|
1999-12-09
| 4.8125 | 4.875 | 4.5 | 4.6875 | 69,700 | 4.056945 |
ZEUS
|
1999-12-10
| 4.6875 | 4.75 | 4.5625 | 4.6875 | 24,900 | 4.056945 |
ZEUS
|
1999-12-13
| 4.65625 | 4.75 | 4.5625 | 4.5625 | 88,900 | 3.948759 |
ZEUS
|
1999-12-14
| 4.5625 | 4.625 | 4.4375 | 4.4375 | 68,100 | 3.840572 |
ZEUS
|
1999-12-15
| 4.53125 | 4.5625 | 4.25 | 4.375 | 88,600 | 3.786483 |
ZEUS
|
1999-12-16
| 4.25 | 5.125 | 4.25 | 5 | 161,100 | 4.327405 |
ZEUS
|
1999-12-17
| 4.875 | 5.1875 | 4.875 | 5.125 | 26,800 | 4.435592 |
ZEUS
|
1999-12-20
| 5 | 5.0625 | 4.75 | 4.875 | 80,900 | 4.219223 |
ZEUS
|
1999-12-21
| 4.9375 | 4.9375 | 4.5625 | 4.75 | 45,300 | 4.11104 |
ZEUS
|
1999-12-22
| 4.78125 | 4.78125 | 4.125 | 4.625 | 129,000 | 4.002852 |
ZEUS
|
1999-12-23
| 4.375 | 4.75 | 4.375 | 4.75 | 91,700 | 4.11104 |
ZEUS
|
1999-12-27
| 4.65625 | 4.75 | 4.125 | 4.625 | 165,400 | 4.002852 |
ZEUS
|
1999-12-28
| 4.5625 | 4.625 | 4.25 | 4.375 | 171,300 | 3.786483 |
ZEUS
|
1999-12-29
| 4.375 | 5 | 4.375 | 4.6875 | 66,000 | 4.056945 |
ZEUS
|
1999-12-30
| 4.9375 | 4.9375 | 4.53125 | 4.75 | 89,200 | 4.11104 |
ZEUS
|
1999-12-31
| 4.625 | 4.78125 | 4.5 | 4.75 | 85,800 | 4.11104 |
ZEUS
|
2000-01-03
| 4.625 | 4.8125 | 4.625 | 4.8125 | 15,300 | 4.165127 |
ZEUS
|
2000-01-04
| 4.625 | 4.875 | 4.625 | 4.8125 | 10,100 | 4.165127 |
ZEUS
|
2000-01-05
| 4.625 | 4.8125 | 4.625 | 4.8125 | 30,500 | 4.165127 |
ZEUS
|
2000-01-06
| 4.625 | 4.84375 | 4.5 | 4.6875 | 27,000 | 4.056945 |
ZEUS
|
2000-01-07
| 4.75 | 5.125 | 4.75 | 5 | 57,200 | 4.327405 |
ZEUS
|
2000-01-10
| 5.0625 | 5.25 | 5.0625 | 5.125 | 37,700 | 4.435592 |
ZEUS
|
2000-01-11
| 5.1875 | 5.25 | 4.875 | 5 | 20,700 | 4.327405 |
ZEUS
|
2000-01-12
| 4.875 | 5.1875 | 4.875 | 4.875 | 21,400 | 4.219223 |
ZEUS
|
2000-01-13
| 4.875 | 5.09375 | 4.875 | 5 | 29,900 | 4.327405 |
ZEUS
|
2000-01-14
| 5.0625 | 5.0625 | 4.875 | 4.875 | 10,300 | 4.219223 |
ZEUS
|
2000-01-18
| 4.875 | 5.0625 | 4.75 | 5 | 17,900 | 4.327405 |
ZEUS
|
2000-01-19
| 4.75 | 5 | 4.75 | 4.875 | 23,200 | 4.219223 |
ZEUS
|
2000-01-20
| 4.875 | 5.15625 | 4.875 | 4.875 | 50,000 | 4.219223 |
ZEUS
|
2000-01-21
| 4.75 | 4.875 | 4.75 | 4.75 | 13,800 | 4.11104 |
ZEUS
|
2000-01-24
| 4.75 | 5 | 4.75 | 4.75 | 9,400 | 4.11104 |
ZEUS
|
2000-01-25
| 4.75 | 4.875 | 4.625 | 4.75 | 10,600 | 4.11104 |
ZEUS
|
2000-01-26
| 4.875 | 4.875 | 4.625 | 4.875 | 10,400 | 4.219223 |
ZEUS
|
2000-01-27
| 4.875 | 4.875 | 4.625 | 4.75 | 28,400 | 4.11104 |
ZEUS
|
2000-01-28
| 4.625 | 4.75 | 4.5 | 4.5 | 21,500 | 3.894665 |
ZEUS
|
2000-01-31
| 4.625 | 5 | 4.375 | 4.5 | 55,000 | 3.894665 |
ZEUS
|
2000-02-01
| 4.5 | 4.75 | 4.375 | 4.75 | 19,600 | 4.11104 |
ZEUS
|
2000-02-02
| 4.625 | 4.75 | 4.375 | 4.75 | 51,400 | 4.11104 |
ZEUS
|
2000-02-03
| 4.5 | 4.75 | 4.5 | 4.75 | 49,500 | 4.11104 |
ZEUS
|
2000-02-04
| 4.65625 | 4.875 | 4.625 | 4.75 | 31,000 | 4.11104 |
ZEUS
|
2000-02-07
| 4.6875 | 4.75 | 4.625 | 4.625 | 83,500 | 4.002852 |
ZEUS
|
2000-02-08
| 4.65625 | 4.75 | 4.625 | 4.6875 | 42,100 | 4.056945 |
ZEUS
|
2000-02-09
| 4.625 | 4.875 | 4.625 | 4.875 | 41,800 | 4.219223 |
ZEUS
|
2000-02-10
| 4.875 | 4.875 | 4.625 | 4.625 | 10,600 | 4.002852 |
ZEUS
|
2000-02-11
| 4.75 | 4.75 | 4.5 | 4.5 | 62,100 | 3.894665 |
ZEUS
|
2000-02-14
| 4.75 | 4.75 | 4.5 | 4.5 | 36,200 | 3.894665 |
ZEUS
|
2000-02-15
| 4.4375 | 4.6875 | 4.4375 | 4.625 | 36,400 | 4.002852 |
ZEUS
|
2000-02-16
| 4.625 | 4.75 | 4.625 | 4.6875 | 47,400 | 4.056945 |
ZEUS
|
2000-02-17
| 4.75 | 4.875 | 4.6875 | 4.75 | 30,900 | 4.11104 |
ZEUS
|
2000-02-18
| 4.75 | 4.875 | 4.75 | 4.875 | 36,200 | 4.219223 |
ZEUS
|
2000-02-22
| 4.75 | 4.875 | 4.5 | 4.5 | 38,200 | 3.894665 |
ZEUS
|
2000-02-23
| 4.625 | 4.75 | 4.625 | 4.625 | 5,800 | 4.002852 |
ZEUS
|
2000-02-24
| 4.625 | 4.625 | 4 | 4.125 | 170,300 | 3.57011 |
ZEUS
|
2000-02-25
| 4.375 | 4.375 | 3.9375 | 4.125 | 130,000 | 3.57011 |
ZEUS
|
2000-02-28
| 4.375 | 4.375 | 4.1875 | 4.25 | 33,500 | 3.678295 |
ZEUS
|
2000-02-29
| 4.0625 | 4.5 | 4 | 4.5 | 52,500 | 3.894665 |
ZEUS
|
2000-03-01
| 4.25 | 4.375 | 4.25 | 4.375 | 35,900 | 3.786483 |
ZEUS
|
2000-03-02
| 4.375 | 4.4375 | 4.25 | 4.375 | 35,200 | 3.786483 |
ZEUS
|
2000-03-03
| 4.40625 | 4.40625 | 3.875 | 4 | 77,300 | 3.461926 |
ZEUS
|
2000-03-06
| 4.0625 | 4.375 | 4 | 4.125 | 44,400 | 3.57011 |
ZEUS
|
2000-03-07
| 4.1875 | 4.75 | 4 | 4.375 | 95,800 | 3.786483 |
ZEUS
|
2000-03-08
| 4.25 | 4.5625 | 4 | 4.0625 | 84,200 | 3.516018 |
ZEUS
|
2000-03-09
| 4 | 4.5 | 4 | 4.5 | 27,700 | 3.894665 |
ZEUS
|
2000-03-10
| 4.125 | 4.4375 | 4.125 | 4.125 | 20,900 | 3.57011 |
ZEUS
|
2000-03-13
| 4.21875 | 4.3125 | 4.0625 | 4.125 | 25,900 | 3.57011 |
ZEUS
|
2000-03-14
| 4.375 | 4.375 | 4.125 | 4.125 | 13,600 | 3.57011 |
ZEUS
|
2000-03-15
| 4.03125 | 4.3125 | 4.03125 | 4.15625 | 11,200 | 3.597156 |
ZEUS
|
2000-03-16
| 4.125 | 4.25 | 4.125 | 4.125 | 6,800 | 3.57011 |
ZEUS
|
2000-03-17
| 4.125 | 4.25 | 4 | 4.125 | 47,300 | 3.57011 |
ZEUS
|
2000-03-20
| 4.125 | 4.25 | 4 | 4.25 | 21,000 | 3.678295 |
ZEUS
|
2000-03-21
| 4.125 | 4.25 | 4.125 | 4.125 | 17,900 | 3.57011 |
ZEUS
|
2000-03-22
| 4.125 | 4.25 | 3.9375 | 3.9375 | 77,800 | 3.407833 |
ZEUS
|
2000-03-23
| 3.9375 | 4.0625 | 3.75 | 4.0625 | 66,000 | 3.516018 |
ZEUS
|
2000-03-24
| 4.03125 | 4.1875 | 4 | 4.1875 | 17,200 | 3.624204 |
ZEUS
|
2000-03-27
| 4.0625 | 4.25 | 4 | 4 | 27,000 | 3.461926 |
ZEUS
|
2000-03-28
| 4.0625 | 4.25 | 4.0625 | 4.125 | 2,500 | 3.57011 |
ZEUS
|
2000-03-29
| 4 | 4 | 3.875 | 3.875 | 14,600 | 3.353741 |
ZEUS
|
2000-03-30
| 3.9375 | 4.125 | 3.75 | 4 | 19,600 | 3.461926 |
ZEUS
|
2000-03-31
| 3.75 | 4 | 3.75 | 4 | 16,400 | 3.461926 |
ZEUS
|
2000-04-03
| 3.75 | 4 | 3.75 | 3.875 | 11,100 | 3.353741 |
ZEUS
|
2000-04-04
| 3.875 | 3.875 | 3.875 | 3.875 | 1,200 | 3.353741 |
ZEUS
|
2000-04-05
| 3.9375 | 4.25 | 3.875 | 3.9375 | 161,100 | 3.407833 |
ZEUS
|
2000-04-06
| 4.03125 | 4.03125 | 3.875 | 4 | 17,600 | 3.461926 |
ZEUS
|
2000-04-07
| 3.875 | 4.5 | 3.875 | 4.25 | 133,400 | 3.678295 |
ZEUS
|
2000-04-10
| 4.375 | 4.6875 | 4.1875 | 4.1875 | 26,900 | 3.624204 |
ZEUS
|
2000-04-11
| 4.1875 | 4.1875 | 3.9375 | 4.1875 | 36,100 | 3.624204 |
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.