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
|
2024-09-13
| 26.99 | 27.610001 | 26.9 | 27.52 | 2,278,900 | 27.52 |
ZETA
|
2024-09-16
| 27.530001 | 27.73 | 27.17 | 27.23 | 2,122,400 | 27.23 |
ZETA
|
2024-09-17
| 27.32 | 27.450001 | 26.969999 | 27.440001 | 2,232,300 | 27.440001 |
ZETA
|
2024-09-18
| 27.469999 | 28.17 | 27.309999 | 27.58 | 2,349,000 | 27.58 |
ZETA
|
2024-09-19
| 28.629999 | 29.280001 | 27.98 | 28.4 | 4,345,900 | 28.4 |
ZETA
|
2024-09-20
| 28.309999 | 29.09 | 28.1 | 28.940001 | 6,635,100 | 28.940001 |
ZETA
|
2024-09-23
| 29.4 | 29.84 | 28.950001 | 29.43 | 3,525,700 | 29.43 |
ZETA
|
2024-09-24
| 29.5 | 30.25 | 28.983 | 30.24 | 4,398,900 | 30.24 |
ZETA
|
2024-09-25
| 30.02 | 30.469999 | 29.6 | 29.629999 | 3,451,400 | 29.629999 |
ZETA
|
2024-09-26
| 32 | 32.110001 | 29.43 | 29.75 | 4,263,200 | 29.75 |
ZETA
|
2024-09-27
| 29.889999 | 30.066999 | 28.913 | 29.51 | 2,263,400 | 29.51 |
ZETA
|
2024-09-30
| 29.440001 | 30.120001 | 28.9 | 29.83 | 2,864,000 | 29.83 |
ZETA
|
2024-10-01
| 30.07 | 30.200001 | 29.18 | 29.66 | 1,702,500 | 29.66 |
ZETA
|
2024-10-02
| 29.33 | 30.08 | 28.76 | 29.799999 | 2,178,300 | 29.799999 |
ZETA
|
2024-10-03
| 29.6 | 30.6 | 29.5 | 29.879999 | 3,267,200 | 29.879999 |
ZETA
|
2024-10-04
| 30.370001 | 31.059999 | 29.889999 | 31.040001 | 1,994,000 | 31.040001 |
ZETA
|
2024-10-07
| 31.15 | 31.250999 | 30.26 | 30.379999 | 2,125,700 | 30.379999 |
ZETA
|
2024-10-08
| 30.809999 | 31.870001 | 30.514999 | 31.84 | 2,395,800 | 31.84 |
ZETA
|
2024-10-09
| 32.720001 | 34.139999 | 32.470001 | 33.130001 | 6,122,900 | 33.130001 |
ZETA
|
2024-10-10
| 32.110001 | 32.560001 | 31.219999 | 31.299999 | 4,480,100 | 31.299999 |
ZETA
|
2024-10-11
| 30 | 31.690001 | 28.6 | 31.67 | 5,893,500 | 31.67 |
ZETA
|
2024-10-14
| 31.790001 | 31.84 | 30.4 | 31.059999 | 2,942,900 | 31.059999 |
ZETA
|
2024-10-15
| 31.1 | 32.349998 | 30.709999 | 32.150002 | 5,207,800 | 32.150002 |
ZETA
|
2024-10-16
| 31.93 | 32.16 | 30.75 | 30.940001 | 2,425,300 | 30.940001 |
ZETA
|
2024-10-17
| 31.059999 | 31.07 | 29.940001 | 30 | 2,385,100 | 30 |
ZETA
|
2024-10-18
| 28.870001 | 29.344 | 27.620001 | 27.9 | 6,749,900 | 27.9 |
ZETA
|
2024-10-21
| 26.700001 | 27.32 | 26.280001 | 26.889999 | 5,993,800 | 26.889999 |
ZETA
|
2024-10-22
| 26.889999 | 27.5 | 26.299999 | 26.4 | 2,989,900 | 26.4 |
ZETA
|
2024-10-23
| 26.379999 | 26.799999 | 25.790001 | 26.08 | 3,611,100 | 26.08 |
ZETA
|
2024-10-24
| 26.469999 | 27.040001 | 26.07 | 26.129999 | 2,207,900 | 26.129999 |
ZETA
|
2024-10-25
| 26.190001 | 26.98 | 25.93 | 26.76 | 3,236,900 | 26.76 |
ZETA
|
2024-10-28
| 27.299999 | 27.49 | 27.01 | 27.049999 | 2,830,300 | 27.049999 |
ZETA
|
2024-10-29
| 26.950001 | 28.34 | 26.51 | 28.280001 | 2,916,000 | 28.280001 |
ZETA
|
2024-10-30
| 28.5 | 29.530001 | 27.98 | 29.209999 | 3,821,600 | 29.209999 |
ZETA
|
2024-10-31
| 28.940001 | 29.25 | 27.639999 | 27.68 | 2,625,100 | 27.68 |
ZETA
|
2024-11-01
| 27.82 | 28.360001 | 27.67 | 27.889999 | 1,795,800 | 27.889999 |
ZETA
|
2024-11-04
| 27.65 | 27.98 | 27.219999 | 27.42 | 2,260,800 | 27.42 |
ZETA
|
2024-11-05
| 27.610001 | 29.264999 | 27.559999 | 29.02 | 4,720,900 | 29.02 |
ZETA
|
2024-11-06
| 30.73 | 31.879999 | 30.299999 | 31.870001 | 3,910,300 | 31.870001 |
ZETA
|
2024-11-07
| 32.41 | 34.470001 | 32.25 | 34.240002 | 5,050,700 | 34.240002 |
ZETA
|
2024-11-08
| 35.200001 | 35.950001 | 34.540001 | 35.580002 | 6,277,000 | 35.580002 |
ZETA
|
2024-11-11
| 37.599998 | 38.200001 | 36.209999 | 36.740002 | 10,434,400 | 36.740002 |
ZETA
|
2024-11-12
| 33.299999 | 34.200001 | 27.92 | 28.219999 | 19,667,900 | 28.219999 |
ZETA
|
2024-11-13
| 28.35 | 28.51 | 17.190001 | 17.76 | 45,374,700 | 17.76 |
ZETA
|
2024-11-14
| 19.120001 | 19.120001 | 16.155001 | 17.370001 | 34,435,000 | 17.370001 |
ZETA
|
2024-11-15
| 20.02 | 20.02 | 16.66 | 17.58 | 25,433,600 | 17.58 |
ZETA
|
2024-11-18
| 18.6 | 20.120001 | 18.280001 | 19.58 | 18,986,400 | 19.58 |
ZETA
|
2024-11-19
| 20.059999 | 22.08 | 19.65 | 22.02 | 14,872,900 | 22.02 |
ZETA
|
2024-11-20
| 22.85 | 25.700001 | 22.450001 | 23.110001 | 24,990,000 | 23.110001 |
ZETA
|
2024-11-21
| 23.07 | 23.26 | 21.219999 | 21.719999 | 11,737,100 | 21.719999 |
ZETA
|
2024-11-22
| 20.84 | 22.5 | 20.67 | 22.379999 | 10,581,200 | 22.379999 |
ZETA
|
2024-11-25
| 22.91 | 22.98 | 20.879999 | 21.27 | 11,128,000 | 21.27 |
ZETA
|
2024-11-26
| 21.200001 | 21.85 | 19.98 | 20.040001 | 9,760,300 | 20.040001 |
ZETA
|
2024-11-27
| 20.139999 | 20.57 | 19.610001 | 20.200001 | 8,328,800 | 20.200001 |
ZETA
|
2024-11-29
| 20.74 | 21.73 | 20.709999 | 21.299999 | 5,669,600 | 21.299999 |
ZETA
|
2024-12-02
| 21.299999 | 24.860001 | 21.129999 | 24.01 | 15,765,100 | 24.01 |
ZETA
|
2024-12-03
| 23.24 | 25.959999 | 23.02 | 23.93 | 12,099,700 | 23.93 |
ZETA
|
2024-12-04
| 24.24 | 27.790001 | 24.23 | 26.309999 | 13,797,800 | 26.309999 |
ZETA
|
2024-12-05
| 26.33 | 26.743 | 25.15 | 25.790001 | 9,354,200 | 25.790001 |
ZETA
|
2024-12-06
| 25.940001 | 26.940001 | 25.450001 | 26.18 | 6,105,100 | 26.18 |
ZETA
|
2024-12-09
| 26.1 | 26.120001 | 22.799999 | 22.969999 | 11,972,300 | 22.969999 |
ZETA
|
2024-12-10
| 22 | 23.259001 | 21.385 | 21.459999 | 9,790,100 | 21.459999 |
ZETA
|
2024-12-11
| 21.299999 | 21.870001 | 20.860001 | 21.530001 | 8,553,000 | 21.530001 |
ZETA
|
2024-12-12
| 20.92 | 22.41 | 20.790001 | 21.73 | 6,838,900 | 21.73 |
ZETA
|
2024-12-13
| 21.450001 | 22.860001 | 21.371 | 22.32 | 5,929,800 | 22.32 |
ZETA
|
2024-12-16
| 21.82 | 22.200001 | 21.129999 | 21.530001 | 5,967,200 | 21.530001 |
ZETA
|
2024-12-17
| 20.879999 | 21.58 | 20.17 | 20.34 | 6,904,100 | 20.34 |
ZETA
|
2024-12-18
| 20.1 | 20.799999 | 18.870001 | 19.34 | 8,081,800 | 19.34 |
ZETA
|
2024-12-19
| 19.4 | 20.139999 | 18.799999 | 19.07 | 7,833,100 | 19.07 |
ZETA
|
2024-12-20
| 18.700001 | 19.540001 | 18.540001 | 19.4 | 8,653,600 | 19.4 |
ZETA
|
2024-12-23
| 19.32 | 19.440001 | 18.48 | 18.73 | 5,595,200 | 18.73 |
ZETA
|
2024-12-24
| 18.360001 | 18.92 | 18.07 | 18.74 | 3,116,000 | 18.74 |
ZETA
|
2024-12-26
| 18.51 | 19.200001 | 18.370001 | 18.969999 | 4,217,400 | 18.969999 |
ZETA
|
2024-12-27
| 18.68 | 18.75 | 17.18 | 17.67 | 10,786,800 | 17.67 |
ZETA
|
2024-12-30
| 17.370001 | 18.26 | 17.211 | 18.059999 | 5,776,600 | 18.059999 |
ZETA
|
2024-12-31
| 18.15 | 18.34 | 17.34 | 17.99 | 6,754,600 | 17.99 |
ZETA
|
2025-01-02
| 18.18 | 19.34 | 17.92 | 18.74 | 5,249,800 | 18.74 |
ZETA
|
2025-01-03
| 18.73 | 19.450001 | 18.219999 | 18.610001 | 5,094,100 | 18.610001 |
ZETA
|
2025-01-06
| 18.76 | 19.110001 | 18.094999 | 18.98 | 3,589,200 | 18.98 |
ZETA
|
2025-01-07
| 19.040001 | 19.120001 | 17.73 | 18.18 | 3,733,600 | 18.18 |
ZETA
|
2025-01-08
| 18.15 | 18.65 | 17.620001 | 18.48 | 4,168,800 | 18.48 |
ZETA
|
2025-01-10
| 17.83 | 17.93 | 17.26 | 17.33 | 4,657,300 | 17.33 |
ZETA
|
2025-01-13
| 16.73 | 17.290001 | 16.5 | 17.17 | 4,439,300 | 17.17 |
ZETA
|
2025-01-14
| 17.299999 | 17.620001 | 16.870001 | 17.200001 | 2,720,200 | 17.200001 |
ZETA
|
2025-01-15
| 17.969999 | 18.379999 | 17.379999 | 17.889999 | 5,108,000 | 17.889999 |
ZETA
|
2025-01-16
| 18.24 | 19.370001 | 18.219999 | 18.809999 | 5,183,800 | 18.809999 |
ZETA
|
2025-01-17
| 19.200001 | 19.282 | 18.309999 | 18.58 | 4,282,900 | 18.58 |
ZETA
|
2025-01-21
| 18.99 | 19.33 | 18.67 | 19.02 | 3,585,100 | 19.02 |
ZETA
|
2025-01-22
| 19.1 | 19.209999 | 18.76 | 18.879999 | 5,006,900 | 18.879999 |
ZETA
|
2025-01-23
| 18.790001 | 19.059999 | 18.51 | 18.75 | 3,334,000 | 18.75 |
ZETA
|
2025-01-24
| 18.879999 | 18.99 | 18.459999 | 18.57 | 2,721,900 | 18.57 |
ZETA
|
2025-01-27
| 17.799999 | 19.129999 | 17.66 | 18.48 | 4,389,000 | 18.48 |
ZETA
|
2025-01-28
| 18.360001 | 18.48 | 17.84 | 18.059999 | 4,480,600 | 18.059999 |
ZETA
|
2025-01-29
| 17.6 | 18.059999 | 17.33 | 18.01 | 4,424,300 | 18.01 |
ZETA
|
2025-01-30
| 17.959999 | 18.459999 | 17.83 | 18.32 | 3,011,300 | 18.32 |
ZETA
|
2025-01-31
| 18.6 | 18.75 | 18.16 | 18.35 | 2,540,100 | 18.35 |
ZETA
|
2025-02-03
| 17.469999 | 18.245001 | 17.27 | 18.190001 | 3,090,700 | 18.190001 |
ZETA
|
2025-02-04
| 18.34 | 18.73 | 18.040001 | 18.42 | 2,584,700 | 18.42 |
ZETA
|
2025-02-05
| 18.35 | 18.950001 | 18.209999 | 18.780001 | 2,670,800 | 18.780001 |
ZETA
|
2025-02-06
| 18.82 | 21.139999 | 18.790001 | 20.959999 | 8,551,400 | 20.959999 |
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.