symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-25 00:00:00
| open
float64 0
362,812,483B
⌀ | high
float64 0
413,437,503B
⌀ | low
float64 0
293,624,993B
⌀ | close
float64 0
300,037,516B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
ZM
|
2023-08-03
| 69.099998 | 70.620003 | 69.050003 | 69.889999 | 1,945,000 | 69.889999 |
ZM
|
2023-08-04
| 70.300003 | 70.949997 | 69.040001 | 69.059998 | 3,078,100 | 69.059998 |
ZM
|
2023-08-07
| 69.089996 | 69.190002 | 67.629997 | 68.660004 | 2,459,000 | 68.660004 |
ZM
|
2023-08-08
| 67.470001 | 67.919998 | 65.709999 | 67.550003 | 3,562,000 | 67.550003 |
ZM
|
2023-08-09
| 67.510002 | 67.610001 | 66.150002 | 66.550003 | 2,142,900 | 66.550003 |
ZM
|
2023-08-10
| 67.809998 | 68.789001 | 66.974998 | 67.470001 | 1,976,400 | 67.470001 |
ZM
|
2023-08-11
| 66.550003 | 67.25 | 66.230003 | 66.599998 | 1,508,400 | 66.599998 |
ZM
|
2023-08-14
| 66.199997 | 67.559998 | 65.589996 | 67.550003 | 2,202,300 | 67.550003 |
ZM
|
2023-08-15
| 67 | 67.410004 | 65.949997 | 66.059998 | 2,567,500 | 66.059998 |
ZM
|
2023-08-16
| 65.730003 | 66.709999 | 65.360001 | 65.375 | 2,080,800 | 65.375 |
ZM
|
2023-08-17
| 65.239998 | 66.339996 | 65.18 | 65.360001 | 2,315,600 | 65.360001 |
ZM
|
2023-08-18
| 64.449997 | 66.824997 | 64.330002 | 66.290001 | 3,216,000 | 66.290001 |
ZM
|
2023-08-21
| 66.550003 | 67.940002 | 66.5 | 67.269997 | 9,917,400 | 67.269997 |
ZM
|
2023-08-22
| 67.18 | 67.370003 | 63.584999 | 65.830002 | 13,075,600 | 65.830002 |
ZM
|
2023-08-23
| 66.25 | 69.540001 | 66.150002 | 68.169998 | 7,339,600 | 68.169998 |
ZM
|
2023-08-24
| 69.18 | 69.190002 | 66.940002 | 66.949997 | 2,956,400 | 66.949997 |
ZM
|
2023-08-25
| 66.669998 | 67.959999 | 66.510002 | 67.699997 | 2,454,200 | 67.699997 |
ZM
|
2023-08-28
| 68.230003 | 68.555 | 67.195 | 67.57 | 1,841,300 | 67.57 |
ZM
|
2023-08-29
| 67.410004 | 68.919998 | 66.860001 | 68.809998 | 2,446,200 | 68.809998 |
ZM
|
2023-08-30
| 68.540001 | 69.269997 | 67.910004 | 68.669998 | 2,080,600 | 68.669998 |
ZM
|
2023-08-31
| 69.160004 | 72.550003 | 68.790001 | 71.029999 | 6,456,800 | 71.029999 |
ZM
|
2023-09-01
| 71.790001 | 72.415001 | 71.425003 | 71.720001 | 4,025,200 | 71.720001 |
ZM
|
2023-09-05
| 70.980003 | 75.904999 | 70.720001 | 73.279999 | 9,151,400 | 73.279999 |
ZM
|
2023-09-06
| 73 | 74.080002 | 72.599998 | 74 | 3,579,900 | 74 |
ZM
|
2023-09-07
| 73.190002 | 74.82 | 72.339996 | 73.68 | 3,948,300 | 73.68 |
ZM
|
2023-09-08
| 73.68 | 73.800003 | 71.639999 | 72.059998 | 3,882,800 | 72.059998 |
ZM
|
2023-09-11
| 71.580002 | 72.910004 | 71.129997 | 71.779999 | 4,245,300 | 71.779999 |
ZM
|
2023-09-12
| 70.690002 | 71.779999 | 70.25 | 70.269997 | 2,880,400 | 70.269997 |
ZM
|
2023-09-13
| 70.019997 | 70.349998 | 68.809998 | 69.839996 | 3,349,000 | 69.839996 |
ZM
|
2023-09-14
| 70.029999 | 71.879997 | 70 | 71.57 | 3,201,400 | 71.57 |
ZM
|
2023-09-15
| 71.57 | 72.449997 | 70.651001 | 71.110001 | 6,239,300 | 71.110001 |
ZM
|
2023-09-18
| 70.809998 | 71.120003 | 69.779999 | 70.629997 | 1,958,700 | 70.629997 |
ZM
|
2023-09-19
| 70.120003 | 70.550003 | 68.639999 | 69.339996 | 2,399,000 | 69.339996 |
ZM
|
2023-09-20
| 69.5 | 70.050003 | 68.769997 | 68.800003 | 2,213,800 | 68.800003 |
ZM
|
2023-09-21
| 68 | 68.900002 | 67.860001 | 68.309998 | 3,413,900 | 68.309998 |
ZM
|
2023-09-22
| 68.5 | 69.730003 | 68.400002 | 68.849998 | 2,496,500 | 68.849998 |
ZM
|
2023-09-25
| 68.25 | 69.160004 | 68.199997 | 68.650002 | 1,853,600 | 68.650002 |
ZM
|
2023-09-26
| 68.190002 | 69.160004 | 68.029999 | 68.300003 | 2,262,400 | 68.300003 |
ZM
|
2023-09-27
| 68.940002 | 68.959999 | 66.510002 | 67.32 | 2,617,700 | 67.32 |
ZM
|
2023-09-28
| 67 | 68.57 | 66.410004 | 68.330002 | 1,829,000 | 68.330002 |
ZM
|
2023-09-29
| 69.129997 | 71.084 | 69.120003 | 69.940002 | 2,824,700 | 69.940002 |
ZM
|
2023-10-02
| 69.93 | 71.375 | 69.470001 | 70.110001 | 2,458,800 | 70.110001 |
ZM
|
2023-10-03
| 69.580002 | 70.25 | 67.68 | 68.040001 | 3,258,400 | 68.040001 |
ZM
|
2023-10-04
| 68.679001 | 68.879997 | 65.519997 | 66.059998 | 4,689,500 | 66.059998 |
ZM
|
2023-10-05
| 65.949997 | 66.059998 | 64.150002 | 64.519997 | 3,951,300 | 64.519997 |
ZM
|
2023-10-06
| 63.681999 | 65.804001 | 63.681999 | 65.480003 | 3,237,400 | 65.480003 |
ZM
|
2023-10-09
| 63.970001 | 66.129997 | 63.529999 | 66.099998 | 3,389,100 | 66.099998 |
ZM
|
2023-10-10
| 66 | 67.889999 | 65.858002 | 67.279999 | 2,416,200 | 67.279999 |
ZM
|
2023-10-11
| 67.43 | 67.589996 | 64.779999 | 64.82 | 3,142,900 | 64.82 |
ZM
|
2023-10-12
| 64.93 | 64.93 | 62.669998 | 63.470001 | 3,069,800 | 63.470001 |
ZM
|
2023-10-13
| 63.419998 | 63.700001 | 62.145 | 62.75 | 2,809,800 | 62.75 |
ZM
|
2023-10-16
| 63.060001 | 63.59 | 62.439999 | 63.18 | 2,379,000 | 63.18 |
ZM
|
2023-10-17
| 62.68 | 64.919998 | 62.652 | 63.84 | 3,031,800 | 63.84 |
ZM
|
2023-10-18
| 63.32 | 63.810001 | 62.790001 | 62.970001 | 1,951,500 | 62.970001 |
ZM
|
2023-10-19
| 63.43 | 63.967999 | 62.119999 | 62.360001 | 1,651,400 | 62.360001 |
ZM
|
2023-10-20
| 62.419998 | 62.650002 | 61.41 | 61.709999 | 2,488,000 | 61.709999 |
ZM
|
2023-10-23
| 61.099998 | 62.040001 | 60.900002 | 61.130001 | 2,046,200 | 61.130001 |
ZM
|
2023-10-24
| 61.490002 | 62.865002 | 61.490002 | 62.139999 | 2,419,900 | 62.139999 |
ZM
|
2023-10-25
| 61.400002 | 61.785 | 60.27 | 60.349998 | 3,097,600 | 60.349998 |
ZM
|
2023-10-26
| 60.450001 | 60.970001 | 58.869999 | 59.5 | 2,493,400 | 59.5 |
ZM
|
2023-10-27
| 59.959999 | 60.144001 | 59 | 59.290001 | 1,818,300 | 59.290001 |
ZM
|
2023-10-30
| 59.57 | 60.52 | 59 | 60 | 2,174,500 | 60 |
ZM
|
2023-10-31
| 60.220001 | 60.43 | 59.490002 | 59.98 | 1,734,600 | 59.98 |
ZM
|
2023-11-01
| 60 | 60.361 | 59.349998 | 60.029999 | 2,108,000 | 60.029999 |
ZM
|
2023-11-02
| 61 | 61.700001 | 60.345001 | 61.279999 | 3,031,300 | 61.279999 |
ZM
|
2023-11-03
| 61.98 | 63.314999 | 61.755001 | 62.990002 | 3,147,800 | 62.990002 |
ZM
|
2023-11-06
| 63.139999 | 63.310001 | 61.23 | 61.82 | 3,058,100 | 61.82 |
ZM
|
2023-11-07
| 62.459999 | 63.209999 | 61.990002 | 62.689999 | 2,375,300 | 62.689999 |
ZM
|
2023-11-08
| 62.419998 | 62.689999 | 61.5 | 61.830002 | 1,993,800 | 61.830002 |
ZM
|
2023-11-09
| 61.98 | 62 | 60.619999 | 60.650002 | 2,581,500 | 60.650002 |
ZM
|
2023-11-10
| 60.669998 | 62.220001 | 60.240002 | 62.060001 | 2,672,700 | 62.060001 |
ZM
|
2023-11-13
| 61.959999 | 62.439999 | 61.32 | 61.540001 | 2,258,500 | 61.540001 |
ZM
|
2023-11-14
| 63 | 64.050003 | 62.07 | 62.77 | 4,447,000 | 62.77 |
ZM
|
2023-11-15
| 63.16 | 65.400002 | 63.150002 | 63.740002 | 3,720,400 | 63.740002 |
ZM
|
2023-11-16
| 63.290001 | 63.98 | 63.096001 | 63.400002 | 2,441,100 | 63.400002 |
ZM
|
2023-11-17
| 64.43 | 64.760002 | 63.57 | 64.120003 | 4,208,900 | 64.120003 |
ZM
|
2023-11-20
| 64.589996 | 66.080002 | 64.480003 | 66 | 10,633,100 | 66 |
ZM
|
2023-11-21
| 63.66 | 66.550003 | 61.830002 | 65.940002 | 13,812,400 | 65.940002 |
ZM
|
2023-11-22
| 66.050003 | 66.529999 | 63.77 | 63.830002 | 5,094,700 | 63.830002 |
ZM
|
2023-11-24
| 64.029999 | 64.980003 | 63.82 | 64.529999 | 1,842,300 | 64.529999 |
ZM
|
2023-11-27
| 64.389999 | 65.726997 | 64.059998 | 65.550003 | 3,830,000 | 65.550003 |
ZM
|
2023-11-28
| 65.290001 | 67.639999 | 64.910004 | 67.529999 | 5,131,900 | 67.529999 |
ZM
|
2023-11-29
| 68.43 | 69.089996 | 67.860001 | 67.949997 | 3,554,600 | 67.949997 |
ZM
|
2023-11-30
| 68.389999 | 68.68 | 67.25 | 67.830002 | 3,923,800 | 67.830002 |
ZM
|
2023-12-01
| 67.760002 | 70.459999 | 67.580002 | 70.290001 | 4,485,400 | 70.290001 |
ZM
|
2023-12-04
| 69.800003 | 70.260002 | 65.599998 | 68.160004 | 8,401,100 | 68.160004 |
ZM
|
2023-12-05
| 67.910004 | 69.260002 | 67.089996 | 68.720001 | 3,753,100 | 68.720001 |
ZM
|
2023-12-06
| 69.580002 | 71.440002 | 68.75 | 70.940002 | 4,731,900 | 70.940002 |
ZM
|
2023-12-07
| 71 | 72.040001 | 70.629997 | 71.93 | 4,312,500 | 71.93 |
ZM
|
2023-12-08
| 71.699997 | 73.959999 | 71.169998 | 73.059998 | 5,031,100 | 73.059998 |
ZM
|
2023-12-11
| 71.82 | 73.739998 | 70.949997 | 72.580002 | 6,531,300 | 72.580002 |
ZM
|
2023-12-12
| 71.980003 | 72.169998 | 71.029999 | 71.279999 | 4,712,800 | 71.279999 |
ZM
|
2023-12-13
| 71.309998 | 71.349998 | 68.849998 | 71.220001 | 4,510,700 | 71.220001 |
ZM
|
2023-12-14
| 72.120003 | 73.940002 | 71.510002 | 72.139999 | 5,929,600 | 72.139999 |
ZM
|
2023-12-15
| 72.25 | 72.459999 | 70.964996 | 71.57 | 19,859,000 | 71.57 |
ZM
|
2023-12-18
| 70.860001 | 72.639999 | 70.817001 | 71.360001 | 2,967,400 | 71.360001 |
ZM
|
2023-12-19
| 71.57 | 72.790001 | 71.400002 | 72.419998 | 3,014,000 | 72.419998 |
ZM
|
2023-12-20
| 71.330002 | 71.779999 | 69.849998 | 69.860001 | 3,512,700 | 69.860001 |
ZM
|
2023-12-21
| 70.580002 | 72.040001 | 70.260002 | 71.900002 | 3,798,700 | 71.900002 |
ZM
|
2023-12-22
| 72.120003 | 72.839996 | 71.665001 | 72.5 | 2,386,900 | 72.5 |
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.