symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-25 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
⌀ |
|---|---|---|---|---|---|---|---|
ZETA
|
2024-04-22
| 11.73 | 11.87 | 11.57 | 11.86 | 1,329,900 | 11.86 |
ZETA
|
2024-04-23
| 11.93 | 12.19 | 11.83 | 12.12 | 1,659,900 | 12.12 |
ZETA
|
2024-04-24
| 12.1 | 12.31 | 12.05 | 12.28 | 1,876,100 | 12.28 |
ZETA
|
2024-04-25
| 12.01 | 12.45 | 11.86 | 12.45 | 1,719,700 | 12.45 |
ZETA
|
2024-04-26
| 12.45 | 12.91 | 12.41 | 12.89 | 2,549,600 | 12.89 |
ZETA
|
2024-04-29
| 12.92 | 12.99 | 12.485 | 12.64 | 2,228,400 | 12.64 |
ZETA
|
2024-04-30
| 12.56 | 12.57 | 12.32 | 12.36 | 1,314,200 | 12.36 |
ZETA
|
2024-05-01
| 12.37 | 12.91 | 12.26 | 12.6 | 1,648,100 | 12.6 |
ZETA
|
2024-05-02
| 12.6 | 12.735 | 12.36 | 12.61 | 1,774,500 | 12.61 |
ZETA
|
2024-05-03
| 12.86 | 12.87 | 12.575 | 12.82 | 1,147,100 | 12.82 |
ZETA
|
2024-05-06
| 12.86 | 13.11 | 12.86 | 13 | 2,723,200 | 13 |
ZETA
|
2024-05-07
| 15.55 | 15.9 | 14.9 | 15.38 | 9,171,200 | 15.38 |
ZETA
|
2024-05-08
| 15.34 | 15.78 | 15.02 | 15.57 | 4,134,400 | 15.57 |
ZETA
|
2024-05-09
| 15.5 | 15.89 | 15.34 | 15.8 | 3,355,100 | 15.8 |
ZETA
|
2024-05-10
| 15.79 | 15.92 | 15.44 | 15.8 | 3,464,200 | 15.8 |
ZETA
|
2024-05-13
| 15.91 | 16.09 | 15.64 | 15.78 | 2,473,500 | 15.78 |
ZETA
|
2024-05-14
| 15.99 | 16.52 | 15.9 | 16.299999 | 2,964,200 | 16.299999 |
ZETA
|
2024-05-15
| 16.57 | 17.040001 | 16.42 | 17.02 | 3,526,500 | 17.02 |
ZETA
|
2024-05-16
| 17 | 17.24 | 16.82 | 17.1 | 2,193,200 | 17.1 |
ZETA
|
2024-05-17
| 17.15 | 17.49 | 17.120001 | 17.42 | 1,696,800 | 17.42 |
ZETA
|
2024-05-20
| 17.450001 | 17.715 | 17.34 | 17.620001 | 1,562,100 | 17.620001 |
ZETA
|
2024-05-21
| 18.33 | 18.5 | 17.879999 | 18.24 | 3,884,000 | 18.24 |
ZETA
|
2024-05-22
| 18.110001 | 18.58 | 18.1 | 18.139999 | 1,606,400 | 18.139999 |
ZETA
|
2024-05-23
| 16.719999 | 17.459999 | 16.389999 | 17.15 | 6,312,100 | 17.15 |
ZETA
|
2024-05-24
| 17.16 | 17.389999 | 16.940001 | 17.25 | 1,789,300 | 17.25 |
ZETA
|
2024-05-28
| 17.35 | 17.690001 | 16.940001 | 17 | 2,826,500 | 17 |
ZETA
|
2024-05-29
| 16.860001 | 17.209999 | 16.74 | 17.129999 | 1,785,400 | 17.129999 |
ZETA
|
2024-05-30
| 17.02 | 17.120001 | 16.290001 | 16.459999 | 3,067,700 | 16.459999 |
ZETA
|
2024-05-31
| 16.49 | 16.67 | 16.07 | 16.33 | 1,882,500 | 16.33 |
ZETA
|
2024-06-03
| 16.52 | 16.59 | 15.862 | 15.96 | 2,190,000 | 15.96 |
ZETA
|
2024-06-04
| 15.96 | 16.01 | 15.52 | 15.65 | 1,879,300 | 15.65 |
ZETA
|
2024-06-05
| 15.98 | 16.620001 | 15.81 | 16.540001 | 1,840,400 | 16.540001 |
ZETA
|
2024-06-06
| 16.52 | 17.049999 | 16.379999 | 16.379999 | 1,405,000 | 16.379999 |
ZETA
|
2024-06-07
| 16.34 | 16.92 | 16.15 | 16.73 | 1,853,100 | 16.73 |
ZETA
|
2024-06-10
| 16.5 | 16.725 | 16.360001 | 16.370001 | 2,119,600 | 16.370001 |
ZETA
|
2024-06-11
| 16.35 | 16.77 | 16.190001 | 16.5 | 1,403,500 | 16.5 |
ZETA
|
2024-06-12
| 16.950001 | 17.58 | 16.719999 | 17.379999 | 2,872,400 | 17.379999 |
ZETA
|
2024-06-13
| 17.219999 | 17.35 | 16.42 | 16.43 | 1,930,200 | 16.43 |
ZETA
|
2024-06-14
| 16.24 | 16.52 | 15.91 | 16.040001 | 1,838,800 | 16.040001 |
ZETA
|
2024-06-17
| 16.190001 | 16.355 | 15.97 | 16.07 | 1,539,900 | 16.07 |
ZETA
|
2024-06-18
| 15.48 | 15.87 | 15.45 | 15.6 | 2,943,300 | 15.6 |
ZETA
|
2024-06-20
| 15.61 | 15.72 | 15.31 | 15.45 | 2,164,300 | 15.45 |
ZETA
|
2024-06-21
| 15.38 | 15.62 | 15.06 | 15.62 | 2,888,600 | 15.62 |
ZETA
|
2024-06-24
| 16.02 | 16.120001 | 15.64 | 15.96 | 2,251,200 | 15.96 |
ZETA
|
2024-06-25
| 16.200001 | 16.450001 | 16.07 | 16.41 | 2,506,200 | 16.41 |
ZETA
|
2024-06-26
| 16.370001 | 16.879999 | 16.299999 | 16.42 | 5,121,900 | 16.42 |
ZETA
|
2024-06-27
| 16.43 | 17.5 | 16.43 | 17.32 | 4,224,800 | 17.32 |
ZETA
|
2024-06-28
| 17.35 | 17.690001 | 17.16 | 17.65 | 6,449,800 | 17.65 |
ZETA
|
2024-07-01
| 17.700001 | 18.219999 | 17.6 | 18.200001 | 2,554,000 | 18.200001 |
ZETA
|
2024-07-02
| 18.1 | 18.1 | 17.4 | 17.440001 | 2,533,000 | 17.440001 |
ZETA
|
2024-07-03
| 17.51 | 17.704 | 17.35 | 17.4 | 1,043,000 | 17.4 |
ZETA
|
2024-07-05
| 17.450001 | 17.834999 | 17.35 | 17.4 | 1,650,100 | 17.4 |
ZETA
|
2024-07-08
| 17.299999 | 17.299999 | 16.299999 | 17.120001 | 2,934,600 | 17.120001 |
ZETA
|
2024-07-09
| 17.629999 | 17.75 | 16.940001 | 16.950001 | 1,824,300 | 16.950001 |
ZETA
|
2024-07-10
| 17.040001 | 17.148001 | 16.41 | 16.610001 | 1,908,700 | 16.610001 |
ZETA
|
2024-07-11
| 16.879999 | 17.280001 | 16.790001 | 17.25 | 1,958,600 | 17.25 |
ZETA
|
2024-07-12
| 17.4 | 18.059999 | 17.360001 | 17.66 | 2,489,900 | 17.66 |
ZETA
|
2024-07-15
| 18.370001 | 19.209999 | 18.33 | 19.15 | 5,923,300 | 19.15 |
ZETA
|
2024-07-16
| 19.25 | 20.18 | 19.25 | 20.17 | 3,862,800 | 20.17 |
ZETA
|
2024-07-17
| 20.799999 | 20.99 | 19.58 | 20.27 | 4,245,100 | 20.27 |
ZETA
|
2024-07-18
| 20.639999 | 20.780001 | 19.694 | 20.280001 | 4,042,600 | 20.280001 |
ZETA
|
2024-07-19
| 20.450001 | 20.9 | 20.204 | 20.549999 | 2,558,700 | 20.549999 |
ZETA
|
2024-07-22
| 20.68 | 21.076 | 20.549999 | 21.040001 | 3,128,900 | 21.040001 |
ZETA
|
2024-07-23
| 21.1 | 21.639999 | 21.030001 | 21.49 | 3,314,700 | 21.49 |
ZETA
|
2024-07-24
| 21.040001 | 21.4 | 19.68 | 19.690001 | 4,692,900 | 19.690001 |
ZETA
|
2024-07-25
| 19.84 | 20.684999 | 19.360001 | 20.290001 | 3,189,500 | 20.290001 |
ZETA
|
2024-07-26
| 20.68 | 21.58 | 20.620001 | 21.389999 | 2,454,300 | 21.389999 |
ZETA
|
2024-07-29
| 21.52 | 21.639999 | 20.535 | 20.91 | 2,451,500 | 20.91 |
ZETA
|
2024-07-30
| 21.059999 | 21.530001 | 20.41 | 20.98 | 2,558,500 | 20.98 |
ZETA
|
2024-07-31
| 21.42 | 21.84 | 21.01 | 21.42 | 5,105,300 | 21.42 |
ZETA
|
2024-08-01
| 23.33 | 25.530001 | 23.219999 | 23.99 | 10,965,700 | 23.99 |
ZETA
|
2024-08-02
| 22.33 | 23.200001 | 21.6 | 23.01 | 5,748,700 | 23.01 |
ZETA
|
2024-08-05
| 20.030001 | 22.365 | 19.9 | 21.950001 | 3,552,700 | 21.950001 |
ZETA
|
2024-08-06
| 22.200001 | 23.809999 | 21.872999 | 23.09 | 3,289,100 | 23.09 |
ZETA
|
2024-08-07
| 23.43 | 23.77 | 22.34 | 22.549999 | 3,918,000 | 22.549999 |
ZETA
|
2024-08-08
| 22.969999 | 23.849001 | 22.6 | 23.530001 | 2,626,400 | 23.530001 |
ZETA
|
2024-08-09
| 23.43 | 23.950001 | 23.18 | 23.66 | 2,616,200 | 23.66 |
ZETA
|
2024-08-12
| 23.58 | 23.82 | 22.57 | 23.01 | 3,345,900 | 23.01 |
ZETA
|
2024-08-13
| 23.299999 | 24.16 | 23.280001 | 23.809999 | 2,469,600 | 23.809999 |
ZETA
|
2024-08-14
| 24.030001 | 24.629999 | 23.540001 | 23.719999 | 3,046,800 | 23.719999 |
ZETA
|
2024-08-15
| 23.870001 | 24.610001 | 23.549999 | 24.32 | 3,800,200 | 24.32 |
ZETA
|
2024-08-16
| 24.370001 | 24.950001 | 23.879999 | 24.67 | 3,104,500 | 24.67 |
ZETA
|
2024-08-19
| 24.610001 | 24.700001 | 24.184999 | 24.24 | 2,369,800 | 24.24 |
ZETA
|
2024-08-20
| 24.34 | 24.77 | 24.17 | 24.440001 | 2,205,600 | 24.440001 |
ZETA
|
2024-08-21
| 24.42 | 24.440001 | 23.379999 | 23.799999 | 2,680,300 | 23.799999 |
ZETA
|
2024-08-22
| 23.969999 | 24.049999 | 23.629999 | 23.67 | 1,267,200 | 23.67 |
ZETA
|
2024-08-23
| 23.83 | 25.08 | 23.620001 | 24.99 | 2,299,200 | 24.99 |
ZETA
|
2024-08-26
| 25.190001 | 25.280001 | 24.620001 | 25.09 | 2,357,300 | 25.09 |
ZETA
|
2024-08-27
| 24.92 | 25.709999 | 24.541 | 25.48 | 1,813,500 | 25.48 |
ZETA
|
2024-08-28
| 25.389999 | 25.969999 | 24.969999 | 25.18 | 2,098,100 | 25.18 |
ZETA
|
2024-08-29
| 25.4 | 25.99 | 25.26 | 25.950001 | 2,368,400 | 25.950001 |
ZETA
|
2024-08-30
| 26 | 26.41 | 25.639999 | 26.41 | 3,574,700 | 26.41 |
ZETA
|
2024-09-03
| 26.450001 | 26.450001 | 25.191999 | 25.57 | 3,148,800 | 25.57 |
ZETA
|
2024-09-04
| 25.35 | 25.620001 | 24.65 | 24.879999 | 1,440,500 | 24.879999 |
ZETA
|
2024-09-05
| 25.1 | 27.389999 | 24.799999 | 26.85 | 12,344,600 | 26.85 |
ZETA
|
2024-09-06
| 27.059999 | 27.24 | 24.98 | 25.059999 | 5,370,700 | 25.059999 |
ZETA
|
2024-09-09
| 25.42 | 26.332001 | 25.34 | 25.709999 | 5,171,000 | 25.709999 |
ZETA
|
2024-09-10
| 25.76 | 25.905001 | 24.6 | 24.98 | 2,698,100 | 24.98 |
ZETA
|
2024-09-11
| 24.799999 | 26.209999 | 24.620001 | 26.190001 | 2,456,000 | 26.190001 |
ZETA
|
2024-09-12
| 26.33 | 27 | 26.299999 | 26.969999 | 2,153,600 | 26.969999 |
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.