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
|
1999-06-16
| 7.375 | 7.375 | 7.1875 | 7.25 | 18,400 | 6.27474 |
ZEUS
|
1999-06-17
| 7.28125 | 7.4375 | 7 | 7.4375 | 82,700 | 6.437018 |
ZEUS
|
1999-06-18
| 7.125 | 7.3125 | 7 | 7 | 26,500 | 6.05837 |
ZEUS
|
1999-06-21
| 7 | 7.25 | 7 | 7 | 28,800 | 6.05837 |
ZEUS
|
1999-06-22
| 7 | 7 | 6.75 | 6.8125 | 41,700 | 5.896093 |
ZEUS
|
1999-06-23
| 6.875 | 6.9375 | 6.5 | 6.625 | 30,300 | 5.733813 |
ZEUS
|
1999-06-24
| 6.734375 | 6.875 | 6.71875 | 6.71875 | 7,100 | 5.814954 |
ZEUS
|
1999-06-25
| 6.71875 | 6.875 | 6.71875 | 6.75 | 12,200 | 5.842 |
ZEUS
|
1999-06-28
| 6.828125 | 6.84375 | 6.625 | 6.625 | 8,300 | 5.733813 |
ZEUS
|
1999-06-29
| 6.625 | 6.625 | 6.5 | 6.5 | 15,600 | 5.62563 |
ZEUS
|
1999-06-30
| 6.9375 | 7 | 6.5 | 6.625 | 13,800 | 5.733813 |
ZEUS
|
1999-07-01
| 6.5 | 7 | 6.5 | 6.5625 | 10,900 | 5.679722 |
ZEUS
|
1999-07-02
| 6.78125 | 7 | 6.5 | 6.75 | 14,900 | 5.842 |
ZEUS
|
1999-07-06
| 7 | 7 | 6.75 | 7 | 19,400 | 6.05837 |
ZEUS
|
1999-07-07
| 6.875 | 7 | 6.75 | 7 | 38,300 | 6.05837 |
ZEUS
|
1999-07-08
| 6.625 | 6.875 | 6.125 | 6.3125 | 128,400 | 5.46335 |
ZEUS
|
1999-07-09
| 6.375 | 6.4375 | 6.03125 | 6.25 | 97,900 | 5.409259 |
ZEUS
|
1999-07-12
| 6.25 | 6.25 | 6 | 6.0625 | 79,000 | 5.246981 |
ZEUS
|
1999-07-13
| 6 | 6.125 | 6 | 6.125 | 88,100 | 5.301075 |
ZEUS
|
1999-07-14
| 6.125 | 6.25 | 6.0625 | 6.125 | 212,500 | 5.301075 |
ZEUS
|
1999-07-15
| 6.25 | 6.375 | 6 | 6.0625 | 114,800 | 5.246981 |
ZEUS
|
1999-07-16
| 6.09375 | 6.6875 | 6 | 6.625 | 145,400 | 5.733813 |
ZEUS
|
1999-07-19
| 6.5 | 6.6875 | 6.5 | 6.5 | 57,900 | 5.62563 |
ZEUS
|
1999-07-20
| 6.625 | 6.625 | 6.25 | 6.5 | 141,200 | 5.62563 |
ZEUS
|
1999-07-21
| 6.5 | 6.6875 | 6.375 | 6.5 | 264,000 | 5.62563 |
ZEUS
|
1999-07-22
| 6.5 | 6.6875 | 6.375 | 6.4375 | 148,700 | 5.571538 |
ZEUS
|
1999-07-23
| 6.625 | 6.625 | 6.375 | 6.4375 | 166,100 | 5.571538 |
ZEUS
|
1999-07-26
| 6.375 | 6.6875 | 6.375 | 6.5625 | 60,900 | 5.679722 |
ZEUS
|
1999-07-27
| 6.625 | 6.625 | 6.375 | 6.4375 | 29,800 | 5.571538 |
ZEUS
|
1999-07-28
| 6.375 | 6.5 | 6.25 | 6.25 | 24,300 | 5.409259 |
ZEUS
|
1999-07-29
| 6.5 | 6.5 | 6.25 | 6.5 | 9,000 | 5.62563 |
ZEUS
|
1999-07-30
| 6.25 | 6.5 | 6.25 | 6.4375 | 25,800 | 5.571538 |
ZEUS
|
1999-08-02
| 6.4375 | 6.5625 | 6.375 | 6.375 | 48,600 | 5.517447 |
ZEUS
|
1999-08-03
| 6.375 | 6.5 | 6.375 | 6.375 | 11,200 | 5.517447 |
ZEUS
|
1999-08-04
| 6.375 | 6.5 | 5.75 | 6.25 | 69,800 | 5.409259 |
ZEUS
|
1999-08-05
| 6.125 | 6.125 | 6.0625 | 6.0625 | 32,800 | 5.246981 |
ZEUS
|
1999-08-06
| 6 | 6.125 | 5.875 | 5.875 | 15,500 | 5.084704 |
ZEUS
|
1999-08-09
| 6 | 6.25 | 5.875 | 6.125 | 25,200 | 5.301075 |
ZEUS
|
1999-08-10
| 5.96875 | 6.0625 | 5.75 | 6 | 24,000 | 5.19289 |
ZEUS
|
1999-08-11
| 5.9375 | 6.125 | 5.875 | 6.125 | 20,500 | 5.301075 |
ZEUS
|
1999-08-12
| 6.1875 | 6.1875 | 6 | 6.0625 | 9,400 | 5.246981 |
ZEUS
|
1999-08-13
| 6.0625 | 6.15625 | 6.03125 | 6.0625 | 32,100 | 5.246981 |
ZEUS
|
1999-08-16
| 6 | 6.25 | 6 | 6 | 34,900 | 5.19289 |
ZEUS
|
1999-08-17
| 6 | 6.3125 | 5.9375 | 6.125 | 59,700 | 5.301075 |
ZEUS
|
1999-08-18
| 6 | 6.25 | 5.8125 | 6.25 | 23,200 | 5.409259 |
ZEUS
|
1999-08-19
| 5.875 | 6.125 | 5.875 | 6 | 31,600 | 5.19289 |
ZEUS
|
1999-08-20
| 6.125 | 6.25 | 5.875 | 5.9375 | 36,300 | 5.138797 |
ZEUS
|
1999-08-23
| 6 | 6.25 | 5.875 | 6 | 62,000 | 5.19289 |
ZEUS
|
1999-08-24
| 6.1875 | 6.1875 | 6 | 6 | 29,800 | 5.19289 |
ZEUS
|
1999-08-25
| 6 | 6 | 5.8125 | 5.9375 | 32,600 | 5.138797 |
ZEUS
|
1999-08-26
| 5.9375 | 5.9375 | 5.75 | 5.875 | 17,200 | 5.084704 |
ZEUS
|
1999-08-27
| 5.84375 | 6.125 | 5.75 | 6 | 31,800 | 5.19289 |
ZEUS
|
1999-08-30
| 5.875 | 6 | 5.75 | 5.75 | 4,300 | 4.976519 |
ZEUS
|
1999-08-31
| 5.75 | 5.96875 | 5.75 | 5.96875 | 5,700 | 5.165841 |
ZEUS
|
1999-09-01
| 5.8125 | 5.96875 | 5.75 | 5.75 | 13,300 | 4.976519 |
ZEUS
|
1999-09-02
| 5.96875 | 5.96875 | 5.75 | 5.84375 | 13,900 | 5.057655 |
ZEUS
|
1999-09-03
| 5.875 | 5.9375 | 5.625 | 5.75 | 22,200 | 4.976519 |
ZEUS
|
1999-09-07
| 5.75 | 5.9375 | 5.625 | 5.625 | 19,500 | 4.868333 |
ZEUS
|
1999-09-08
| 5.75 | 5.75 | 5.5 | 5.625 | 44,600 | 4.868333 |
ZEUS
|
1999-09-09
| 5.75 | 5.75 | 5.625 | 5.625 | 6,200 | 4.868333 |
ZEUS
|
1999-09-10
| 5.875 | 5.9375 | 5.625 | 5.75 | 27,500 | 4.976519 |
ZEUS
|
1999-09-13
| 5.625 | 6 | 5.625 | 5.8125 | 42,800 | 5.030611 |
ZEUS
|
1999-09-14
| 5.875 | 6 | 5.75 | 5.9375 | 22,200 | 5.138797 |
ZEUS
|
1999-09-15
| 5.75 | 5.875 | 5.6875 | 5.8125 | 30,000 | 5.030611 |
ZEUS
|
1999-09-16
| 5.75 | 5.8125 | 5.6875 | 5.8125 | 37,700 | 5.030611 |
ZEUS
|
1999-09-17
| 5.75 | 5.8125 | 5.75 | 5.8125 | 15,200 | 5.030611 |
ZEUS
|
1999-09-20
| 5.75 | 6.0625 | 5.75 | 6.0625 | 35,200 | 5.246981 |
ZEUS
|
1999-09-21
| 6.1875 | 6.25 | 5.75 | 5.875 | 41,300 | 5.084704 |
ZEUS
|
1999-09-22
| 6 | 6 | 5.75 | 5.75 | 22,700 | 4.976519 |
ZEUS
|
1999-09-23
| 5.75 | 5.875 | 5.75 | 5.75 | 11,800 | 4.976519 |
ZEUS
|
1999-09-24
| 5.75 | 5.75 | 5.625 | 5.6875 | 34,700 | 4.922428 |
ZEUS
|
1999-09-27
| 5.75 | 5.875 | 5.625 | 5.875 | 52,100 | 5.084704 |
ZEUS
|
1999-09-28
| 5.625 | 5.75 | 5.625 | 5.625 | 12,600 | 4.868333 |
ZEUS
|
1999-09-29
| 5.75 | 5.8125 | 5.75 | 5.75 | 13,100 | 4.976519 |
ZEUS
|
1999-09-30
| 5.875 | 5.875 | 5.625 | 5.75 | 22,000 | 4.976519 |
ZEUS
|
1999-10-01
| 5.75 | 6.3125 | 5.625 | 6 | 32,100 | 5.19289 |
ZEUS
|
1999-10-04
| 5.75 | 6.375 | 5.75 | 6 | 37,700 | 5.19289 |
ZEUS
|
1999-10-05
| 5.875 | 6.21875 | 5.875 | 6.21875 | 13,800 | 5.382212 |
ZEUS
|
1999-10-06
| 6 | 6.125 | 5.75 | 6.0625 | 21,200 | 5.246981 |
ZEUS
|
1999-10-07
| 6 | 6 | 5.75 | 5.875 | 11,800 | 5.084704 |
ZEUS
|
1999-10-08
| 6 | 6 | 5.875 | 5.875 | 26,400 | 5.084704 |
ZEUS
|
1999-10-11
| 5.75 | 6 | 5.75 | 6 | 9,900 | 5.19289 |
ZEUS
|
1999-10-12
| 5.875 | 6 | 5.75 | 5.96875 | 19,900 | 5.165841 |
ZEUS
|
1999-10-13
| 5.875 | 6 | 5.75 | 5.875 | 32,200 | 5.084704 |
ZEUS
|
1999-10-14
| 6 | 6 | 5.75 | 5.75 | 12,100 | 4.976519 |
ZEUS
|
1999-10-15
| 5.875 | 5.875 | 5.5 | 5.625 | 42,700 | 4.868333 |
ZEUS
|
1999-10-18
| 5.4375 | 5.75 | 5.375 | 5.5 | 23,200 | 4.760148 |
ZEUS
|
1999-10-19
| 5.625 | 5.625 | 5.625 | 5.625 | 900 | 4.868333 |
ZEUS
|
1999-10-20
| 5.625 | 5.6875 | 5.5 | 5.625 | 47,100 | 4.868333 |
ZEUS
|
1999-10-21
| 5.5 | 5.75 | 5.375 | 5.5 | 223,400 | 4.760148 |
ZEUS
|
1999-10-22
| 5.625 | 5.75 | 5.375 | 5.375 | 127,000 | 4.651964 |
ZEUS
|
1999-10-25
| 5.5 | 5.625 | 5.4375 | 5.4375 | 18,900 | 4.706055 |
ZEUS
|
1999-10-26
| 5.375 | 5.4375 | 5.25 | 5.375 | 22,800 | 4.651964 |
ZEUS
|
1999-10-27
| 5.375 | 5.375 | 5.125 | 5.125 | 31,500 | 4.435592 |
ZEUS
|
1999-10-28
| 5.21875 | 5.21875 | 5 | 5.125 | 42,200 | 4.435592 |
ZEUS
|
1999-10-29
| 5.0625 | 5.25 | 5.0625 | 5.125 | 59,300 | 4.435592 |
ZEUS
|
1999-11-01
| 5.21875 | 5.3125 | 5.0625 | 5.125 | 36,300 | 4.435592 |
ZEUS
|
1999-11-02
| 5.375 | 5.5 | 5.125 | 5.125 | 16,300 | 4.435592 |
ZEUS
|
1999-11-03
| 5.5625 | 5.6875 | 5 | 5.125 | 38,400 | 4.435592 |
ZEUS
|
1999-11-04
| 5.375 | 5.4375 | 5 | 5.25 | 40,800 | 4.543777 |
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.