symbol
string | date
string | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 | adj_close
float64 |
|---|---|---|---|---|---|---|---|
ZLAB
|
2021-07-13
| 169.919998 | 172.199997 | 167.369995 | 170.990005 | 290,300 | 170.990005 |
ZLAB
|
2021-07-14
| 169.110001 | 176.169998 | 168.692993 | 174.020004 | 343,400 | 174.020004 |
ZLAB
|
2021-07-15
| 174.949997 | 175.289993 | 169.509995 | 170.190002 | 338,200 | 170.190002 |
ZLAB
|
2021-07-16
| 171.5 | 171.5 | 155.979996 | 156.720001 | 356,700 | 156.720001 |
ZLAB
|
2021-07-19
| 153.589996 | 154.179993 | 150.830002 | 153.949997 | 364,600 | 153.949997 |
ZLAB
|
2021-07-20
| 154.990005 | 162.199997 | 152.610001 | 161.619995 | 229,600 | 161.619995 |
ZLAB
|
2021-07-21
| 160 | 160 | 152.839996 | 156.119995 | 279,000 | 156.119995 |
ZLAB
|
2021-07-22
| 155.119995 | 163.940002 | 155.119995 | 161 | 221,600 | 161 |
ZLAB
|
2021-07-23
| 159.490005 | 160.220001 | 149 | 150 | 498,900 | 150 |
ZLAB
|
2021-07-26
| 144 | 144.229996 | 128.490005 | 131.479996 | 1,197,000 | 131.479996 |
ZLAB
|
2021-07-27
| 124.5 | 124.940002 | 110.290001 | 116 | 3,115,000 | 116 |
ZLAB
|
2021-07-28
| 125 | 144.940002 | 125 | 142.630005 | 2,364,400 | 142.630005 |
ZLAB
|
2021-07-29
| 149 | 150.440002 | 134.360001 | 135.839996 | 1,454,400 | 135.839996 |
ZLAB
|
2021-07-30
| 134.509995 | 146.395004 | 134.449997 | 144.610001 | 736,500 | 144.610001 |
ZLAB
|
2021-08-02
| 143.460007 | 146.360001 | 138.589996 | 144.929993 | 587,300 | 144.929993 |
ZLAB
|
2021-08-03
| 144.869995 | 148.774994 | 140.770004 | 147.520004 | 476,700 | 147.520004 |
ZLAB
|
2021-08-04
| 146.809998 | 149.429993 | 143.809998 | 146.910004 | 713,700 | 146.910004 |
ZLAB
|
2021-08-05
| 147.259995 | 151.600006 | 145.899994 | 149.860001 | 265,200 | 149.860001 |
ZLAB
|
2021-08-06
| 150 | 152.686996 | 145.315002 | 148.940002 | 475,700 | 148.940002 |
ZLAB
|
2021-08-09
| 150 | 155.770004 | 146.020004 | 154.020004 | 290,900 | 154.020004 |
ZLAB
|
2021-08-10
| 154.580002 | 155.699997 | 145.162003 | 149.759995 | 286,400 | 149.759995 |
ZLAB
|
2021-08-11
| 151.009995 | 153.300003 | 145.770004 | 147.529999 | 454,300 | 147.529999 |
ZLAB
|
2021-08-12
| 148.360001 | 150.574997 | 144.330002 | 149.660004 | 200,600 | 149.660004 |
ZLAB
|
2021-08-13
| 147.880005 | 151.149994 | 147.5 | 150.240005 | 258,200 | 150.240005 |
ZLAB
|
2021-08-16
| 149 | 150.729996 | 144.940002 | 145.539993 | 201,600 | 145.539993 |
ZLAB
|
2021-08-17
| 140.619995 | 143.145004 | 137.539993 | 140.289993 | 403,500 | 140.289993 |
ZLAB
|
2021-08-18
| 140 | 143.445007 | 139.264999 | 141.619995 | 869,000 | 141.619995 |
ZLAB
|
2021-08-19
| 140.964996 | 142.919998 | 125.709999 | 130 | 863,900 | 130 |
ZLAB
|
2021-08-20
| 127 | 135.679993 | 125.790001 | 134.169998 | 968,600 | 134.169998 |
ZLAB
|
2021-08-23
| 135 | 145.25 | 135 | 144.470001 | 525,800 | 144.470001 |
ZLAB
|
2021-08-24
| 143.360001 | 147.929993 | 143.360001 | 144.800003 | 486,900 | 144.800003 |
ZLAB
|
2021-08-25
| 142.029999 | 144.970001 | 140.891998 | 143.5 | 275,800 | 143.5 |
ZLAB
|
2021-08-26
| 143.059998 | 144.748993 | 136.130005 | 136.869995 | 204,500 | 136.869995 |
ZLAB
|
2021-08-27
| 139.660004 | 142.960007 | 134.429993 | 137.259995 | 164,600 | 137.259995 |
ZLAB
|
2021-08-30
| 137.529999 | 141.828995 | 137.494995 | 139.259995 | 486,700 | 139.259995 |
ZLAB
|
2021-08-31
| 141 | 145.669998 | 140.529999 | 144.5 | 387,800 | 144.5 |
ZLAB
|
2021-09-01
| 144.679993 | 149.520004 | 142.460007 | 147.179993 | 204,100 | 147.179993 |
ZLAB
|
2021-09-02
| 147.710007 | 148.940002 | 143.919998 | 146.149994 | 199,600 | 146.149994 |
ZLAB
|
2021-09-03
| 145.979996 | 147.089996 | 143.205002 | 145.570007 | 194,600 | 145.570007 |
ZLAB
|
2021-09-07
| 146.520004 | 152.820007 | 143 | 150.75 | 548,100 | 150.75 |
ZLAB
|
2021-09-08
| 149.339996 | 150.889999 | 144.580002 | 149.580002 | 387,200 | 149.580002 |
ZLAB
|
2021-09-09
| 145.600006 | 148.139999 | 136.770004 | 136.990005 | 338,300 | 136.990005 |
ZLAB
|
2021-09-10
| 137.089996 | 139.205002 | 134.699997 | 137.339996 | 335,100 | 137.339996 |
ZLAB
|
2021-09-13
| 137.919998 | 139.589996 | 133.600006 | 137.070007 | 243,700 | 137.070007 |
ZLAB
|
2021-09-14
| 137.529999 | 138.259995 | 133.759995 | 134.589996 | 445,300 | 134.589996 |
ZLAB
|
2021-09-15
| 136.009995 | 136.184998 | 124.529999 | 124.739998 | 673,000 | 124.739998 |
ZLAB
|
2021-09-16
| 124 | 128.100006 | 122.970001 | 126.389999 | 316,400 | 126.389999 |
ZLAB
|
2021-09-17
| 128.220001 | 130.089996 | 122.18 | 128.639999 | 1,017,300 | 128.639999 |
ZLAB
|
2021-09-20
| 124.720001 | 125.970001 | 122.349998 | 124.050003 | 407,800 | 124.050003 |
ZLAB
|
2021-09-21
| 122.800003 | 124.040001 | 119 | 119.25 | 813,200 | 119.25 |
ZLAB
|
2021-09-22
| 119.760002 | 119.870003 | 116.219002 | 118.330002 | 431,900 | 118.330002 |
ZLAB
|
2021-09-23
| 119 | 123.339996 | 116.32 | 120.870003 | 1,855,200 | 120.870003 |
ZLAB
|
2021-09-24
| 120.800003 | 122.099998 | 119.135002 | 119.860001 | 518,100 | 119.860001 |
ZLAB
|
2021-09-27
| 119.160004 | 119.160004 | 111.980003 | 112.739998 | 805,700 | 112.739998 |
ZLAB
|
2021-09-28
| 111.870003 | 111.870003 | 104.879997 | 105 | 929,300 | 105 |
ZLAB
|
2021-09-29
| 105.900002 | 112.160004 | 104 | 106.970001 | 1,168,500 | 106.970001 |
ZLAB
|
2021-09-30
| 110.610001 | 110.610001 | 105.050003 | 105.389999 | 768,100 | 105.389999 |
ZLAB
|
2021-10-01
| 106.599998 | 106.794998 | 101.870003 | 102.75 | 419,100 | 102.75 |
ZLAB
|
2021-10-04
| 102 | 104.699997 | 101.440002 | 102.5 | 389,900 | 102.5 |
ZLAB
|
2021-10-05
| 104.089996 | 107.474998 | 102.949997 | 102.989998 | 363,600 | 102.989998 |
ZLAB
|
2021-10-06
| 101.599998 | 103.660004 | 100.480003 | 101.739998 | 320,700 | 101.739998 |
ZLAB
|
2021-10-07
| 102.25 | 107.980003 | 102.25 | 104.190002 | 724,700 | 104.190002 |
ZLAB
|
2021-10-08
| 104.190002 | 105.445 | 101.5 | 102.349998 | 340,400 | 102.349998 |
ZLAB
|
2021-10-11
| 103.690002 | 104.980003 | 101.419998 | 101.699997 | 309,100 | 101.699997 |
ZLAB
|
2021-10-12
| 100.800003 | 102.449997 | 98.800003 | 99.529999 | 717,700 | 99.529999 |
ZLAB
|
2021-10-13
| 100.610001 | 102.830002 | 99.529999 | 102.110001 | 591,700 | 102.110001 |
ZLAB
|
2021-10-14
| 103.059998 | 104.769997 | 101.230003 | 102.190002 | 443,300 | 102.190002 |
ZLAB
|
2021-10-15
| 104.279999 | 104.279999 | 101.209999 | 102 | 1,292,400 | 102 |
ZLAB
|
2021-10-18
| 101.989998 | 102.5 | 97.754997 | 99.18 | 309,200 | 99.18 |
ZLAB
|
2021-10-19
| 100.099998 | 102.199997 | 99.919998 | 101.220001 | 261,600 | 101.220001 |
ZLAB
|
2021-10-20
| 101.910004 | 102.879997 | 98.550003 | 99.730003 | 230,500 | 99.730003 |
ZLAB
|
2021-10-21
| 98.790001 | 101.260002 | 98.5 | 99.720001 | 184,600 | 99.720001 |
ZLAB
|
2021-10-22
| 100.290001 | 101.5 | 98.769997 | 100.75 | 398,900 | 100.75 |
ZLAB
|
2021-10-25
| 100.879997 | 104.709999 | 100.879997 | 104 | 385,400 | 104 |
ZLAB
|
2021-10-26
| 104.989998 | 105.760002 | 104.050003 | 105.209999 | 491,800 | 105.209999 |
ZLAB
|
2021-10-27
| 104.059998 | 105.849998 | 104.059998 | 104.949997 | 467,100 | 104.949997 |
ZLAB
|
2021-10-28
| 104.400002 | 105.410004 | 103.379997 | 105.190002 | 372,800 | 105.190002 |
ZLAB
|
2021-10-29
| 105.169998 | 105.175003 | 102.699997 | 104.400002 | 506,900 | 104.400002 |
ZLAB
|
2021-11-01
| 103.5 | 104.940002 | 103.07 | 104.419998 | 446,700 | 104.419998 |
ZLAB
|
2021-11-02
| 104.07 | 104.720001 | 102.934998 | 104.330002 | 517,200 | 104.330002 |
ZLAB
|
2021-11-03
| 104.18 | 104.18 | 101.670998 | 103.870003 | 769,400 | 103.870003 |
ZLAB
|
2021-11-04
| 103.279999 | 103.279999 | 100.290001 | 102.730003 | 615,100 | 102.730003 |
ZLAB
|
2021-11-05
| 102.43 | 102.43 | 85.639999 | 88.489998 | 1,220,000 | 88.489998 |
ZLAB
|
2021-11-08
| 88 | 89.101997 | 84.540001 | 87.18 | 995,800 | 87.18 |
ZLAB
|
2021-11-09
| 87.849998 | 89.080002 | 85.589996 | 86.690002 | 634,700 | 86.690002 |
ZLAB
|
2021-11-10
| 87.620003 | 89.629997 | 86.300003 | 87.82 | 555,400 | 87.82 |
ZLAB
|
2021-11-11
| 87.510002 | 89.628998 | 85.019997 | 85.199997 | 322,000 | 85.199997 |
ZLAB
|
2021-11-12
| 85.5 | 86.489998 | 84.32 | 85.169998 | 216,000 | 85.169998 |
ZLAB
|
2021-11-15
| 85.629997 | 86.339996 | 84.160004 | 85.959999 | 319,300 | 85.959999 |
ZLAB
|
2021-11-16
| 86.300003 | 91.660004 | 86 | 91.010002 | 629,500 | 91.010002 |
ZLAB
|
2021-11-17
| 91.5 | 91.839996 | 88.699997 | 90.68 | 702,700 | 90.68 |
ZLAB
|
2021-11-18
| 90.019997 | 90.199997 | 85.82 | 86.010002 | 372,600 | 86.010002 |
ZLAB
|
2021-11-19
| 85.029999 | 85.82 | 82.639999 | 84.150002 | 448,200 | 84.150002 |
ZLAB
|
2021-11-22
| 84.160004 | 84.389999 | 73.300003 | 73.650002 | 573,400 | 73.650002 |
ZLAB
|
2021-11-23
| 73.650002 | 74.915001 | 70.135002 | 71.900002 | 764,800 | 71.900002 |
ZLAB
|
2021-11-24
| 71.870003 | 75.970001 | 70.849998 | 75.830002 | 548,300 | 75.830002 |
ZLAB
|
2021-11-26
| 75.18 | 77.669998 | 74.150002 | 76.940002 | 317,100 | 76.940002 |
ZLAB
|
2021-11-29
| 76.5 | 77.419998 | 71.93 | 72.410004 | 315,500 | 72.410004 |
ZLAB
|
2021-11-30
| 72.169998 | 74.080002 | 67.769997 | 69.25 | 1,586,500 | 69.25 |
ZLAB
|
2021-12-01
| 70.459999 | 74.040001 | 68.220001 | 71.230003 | 604,800 | 71.230003 |
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.