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
|
2022-05-02
| 99.150002 | 105.080002 | 98.169998 | 104.790001 | 3,164,700 | 104.790001 |
ZM
|
2022-05-03
| 104.110001 | 106.989998 | 102.129997 | 103.529999 | 2,103,200 | 103.529999 |
ZM
|
2022-05-04
| 103.959999 | 109.339996 | 99.300003 | 108.980003 | 3,751,000 | 108.980003 |
ZM
|
2022-05-05
| 107.129997 | 107.360001 | 99.32 | 100.839996 | 3,661,600 | 100.839996 |
ZM
|
2022-05-06
| 100.489998 | 102.029999 | 94.010002 | 96.379997 | 4,635,500 | 96.379997 |
ZM
|
2022-05-09
| 94.050003 | 96.830002 | 91.650002 | 92.339996 | 5,766,300 | 92.339996 |
ZM
|
2022-05-10
| 95.599998 | 98.07 | 87.339996 | 90.68 | 6,315,100 | 90.68 |
ZM
|
2022-05-11
| 88.93 | 94.160004 | 84.169998 | 84.800003 | 6,182,600 | 84.800003 |
ZM
|
2022-05-12
| 81.129997 | 87.790001 | 79.029999 | 84.970001 | 7,178,800 | 84.970001 |
ZM
|
2022-05-13
| 88.720001 | 95.627998 | 88.253998 | 94.839996 | 5,687,600 | 94.839996 |
ZM
|
2022-05-16
| 93.43 | 95.830002 | 88.660004 | 88.919998 | 4,501,300 | 88.919998 |
ZM
|
2022-05-17
| 91.360001 | 95.099998 | 86.408997 | 90.940002 | 4,208,800 | 90.940002 |
ZM
|
2022-05-18
| 88.68 | 91.110001 | 84.040001 | 84.690002 | 3,854,200 | 84.690002 |
ZM
|
2022-05-19
| 85.739998 | 93.489998 | 84.684998 | 90.940002 | 4,746,900 | 90.940002 |
ZM
|
2022-05-20
| 92.620003 | 94.849998 | 85.550003 | 89.739998 | 4,741,400 | 89.739998 |
ZM
|
2022-05-23
| 89.870003 | 90.25 | 85.57 | 89.330002 | 11,240,300 | 89.330002 |
ZM
|
2022-05-24
| 94.559998 | 97.089996 | 87.330002 | 94.339996 | 27,414,900 | 94.339996 |
ZM
|
2022-05-25
| 94.139999 | 104.265999 | 94 | 102.339996 | 13,892,000 | 102.339996 |
ZM
|
2022-05-26
| 101.894997 | 108.169998 | 101.769997 | 107 | 10,633,600 | 107 |
ZM
|
2022-05-27
| 108 | 111.239998 | 105.550003 | 110.419998 | 7,097,100 | 110.419998 |
ZM
|
2022-05-31
| 112.639999 | 112.870003 | 105.580002 | 107.449997 | 5,930,200 | 107.449997 |
ZM
|
2022-06-01
| 107.959999 | 110.889999 | 104.919998 | 107.650002 | 4,700,800 | 107.650002 |
ZM
|
2022-06-02
| 107.43 | 114.080002 | 107.029999 | 112.239998 | 4,985,900 | 112.239998 |
ZM
|
2022-06-03
| 109.660004 | 111.800003 | 107.300003 | 109.419998 | 3,882,100 | 109.419998 |
ZM
|
2022-06-06
| 112.330002 | 112.910004 | 108.510002 | 111.010002 | 2,867,500 | 111.010002 |
ZM
|
2022-06-07
| 110.5 | 115.32 | 109.050003 | 115.040001 | 3,951,900 | 115.040001 |
ZM
|
2022-06-08
| 115.400002 | 116.900002 | 113.160004 | 115.459999 | 3,583,900 | 115.459999 |
ZM
|
2022-06-09
| 112.169998 | 116.169998 | 110.339996 | 110.400002 | 4,302,600 | 110.400002 |
ZM
|
2022-06-10
| 106.933998 | 110.989998 | 106.120003 | 109.07 | 5,768,900 | 109.07 |
ZM
|
2022-06-13
| 102.82 | 106.379997 | 102.120003 | 103.32 | 7,183,900 | 103.32 |
ZM
|
2022-06-14
| 103.900002 | 109.849998 | 103.779999 | 106.860001 | 6,815,000 | 106.860001 |
ZM
|
2022-06-15
| 107.5 | 114.730003 | 106.129997 | 112.93 | 5,954,500 | 112.93 |
ZM
|
2022-06-16
| 108.099998 | 109.650002 | 104.150002 | 106.089996 | 4,714,600 | 106.089996 |
ZM
|
2022-06-17
| 107.095001 | 111.919998 | 106.392998 | 110 | 6,143,400 | 110 |
ZM
|
2022-06-21
| 112.150002 | 117.370003 | 110.860001 | 113.82 | 6,176,200 | 113.82 |
ZM
|
2022-06-22
| 112.029999 | 119.529999 | 111.769997 | 115.169998 | 5,481,800 | 115.169998 |
ZM
|
2022-06-23
| 116.239998 | 118.400002 | 110.669998 | 117.669998 | 5,464,400 | 117.669998 |
ZM
|
2022-06-24
| 118.809998 | 122.989998 | 118.120003 | 122.639999 | 12,212,800 | 122.639999 |
ZM
|
2022-06-27
| 122.480003 | 123.730003 | 117.68 | 119.82 | 3,457,200 | 119.82 |
ZM
|
2022-06-28
| 119.82 | 122.084999 | 112.860001 | 113.129997 | 3,692,500 | 113.129997 |
ZM
|
2022-06-29
| 112.93 | 113.720001 | 110.040001 | 111.870003 | 2,711,800 | 111.870003 |
ZM
|
2022-06-30
| 110 | 111 | 104.779999 | 107.970001 | 4,249,600 | 107.970001 |
ZM
|
2022-07-01
| 108.769997 | 111.978996 | 106.830002 | 110.970001 | 2,800,300 | 110.970001 |
ZM
|
2022-07-05
| 110.559998 | 120.75 | 108.410004 | 120.419998 | 5,310,000 | 120.419998 |
ZM
|
2022-07-06
| 120.68 | 123.959999 | 116.57 | 117.059998 | 4,198,100 | 117.059998 |
ZM
|
2022-07-07
| 116.5 | 121.260002 | 116.330002 | 120.739998 | 3,036,600 | 120.739998 |
ZM
|
2022-07-08
| 118.620003 | 124.050003 | 117.660004 | 119.800003 | 3,261,700 | 119.800003 |
ZM
|
2022-07-11
| 117.160004 | 117.540001 | 107.730003 | 108.379997 | 5,461,800 | 108.379997 |
ZM
|
2022-07-12
| 109.790001 | 113.599998 | 106.910004 | 107.989998 | 4,205,100 | 107.989998 |
ZM
|
2022-07-13
| 103.635002 | 105.400002 | 99.800003 | 101.010002 | 7,903,000 | 101.010002 |
ZM
|
2022-07-14
| 101.349998 | 101.440002 | 96.839996 | 97.349998 | 5,552,600 | 97.349998 |
ZM
|
2022-07-15
| 97.860001 | 99.970001 | 96.110001 | 99.849998 | 4,714,400 | 99.849998 |
ZM
|
2022-07-18
| 101.980003 | 102.18 | 98.489998 | 98.919998 | 6,516,500 | 98.919998 |
ZM
|
2022-07-19
| 100.400002 | 102.219002 | 97.650002 | 102.080002 | 2,829,500 | 102.080002 |
ZM
|
2022-07-20
| 103.489998 | 109.870003 | 103.375 | 107.089996 | 4,298,100 | 107.089996 |
ZM
|
2022-07-21
| 107.5 | 111.269997 | 107.300003 | 110.849998 | 2,982,100 | 110.849998 |
ZM
|
2022-07-22
| 111 | 112.949997 | 105.690002 | 106.550003 | 2,656,800 | 106.550003 |
ZM
|
2022-07-25
| 106.389999 | 106.959999 | 103.910004 | 106.099998 | 2,039,800 | 106.099998 |
ZM
|
2022-07-26
| 105.029999 | 105.129997 | 100.010002 | 100.330002 | 2,878,200 | 100.330002 |
ZM
|
2022-07-27
| 102.160004 | 106.459999 | 100.550003 | 105.910004 | 3,182,800 | 105.910004 |
ZM
|
2022-07-28
| 104.459999 | 106.902 | 100.809998 | 106.220001 | 2,380,000 | 106.220001 |
ZM
|
2022-07-29
| 105.485001 | 105.485001 | 101.010002 | 103.860001 | 3,975,900 | 103.860001 |
ZM
|
2022-08-01
| 103.379997 | 107.919998 | 101.849998 | 105.389999 | 2,386,200 | 105.389999 |
ZM
|
2022-08-02
| 103.040001 | 109.980003 | 102.900002 | 108.160004 | 2,519,900 | 108.160004 |
ZM
|
2022-08-03
| 109.309998 | 114 | 109.220001 | 112.970001 | 2,653,500 | 112.970001 |
ZM
|
2022-08-04
| 114.07 | 115 | 110.139999 | 112.860001 | 2,149,800 | 112.860001 |
ZM
|
2022-08-05
| 110 | 114.32 | 108.739998 | 113.849998 | 2,639,900 | 113.849998 |
ZM
|
2022-08-08
| 114.769997 | 119.82 | 113.82 | 114.739998 | 2,832,500 | 114.739998 |
ZM
|
2022-08-09
| 111.779999 | 112.804001 | 104.910004 | 105.290001 | 5,822,800 | 105.290001 |
ZM
|
2022-08-10
| 111.349998 | 112.419998 | 108.800003 | 112.010002 | 3,756,600 | 112.010002 |
ZM
|
2022-08-11
| 114 | 114.989998 | 107.239998 | 108.059998 | 4,067,800 | 108.059998 |
ZM
|
2022-08-12
| 109.410004 | 110.089996 | 107.279999 | 109.519997 | 2,488,900 | 109.519997 |
ZM
|
2022-08-15
| 109.410004 | 113.790001 | 108.349998 | 113.230003 | 2,737,400 | 113.230003 |
ZM
|
2022-08-16
| 107.815002 | 109.93 | 103.32 | 109.190002 | 7,520,100 | 109.190002 |
ZM
|
2022-08-17
| 106.220001 | 107.349998 | 102.019997 | 102.379997 | 4,257,200 | 102.379997 |
ZM
|
2022-08-18
| 101.760002 | 104.57 | 100.639999 | 103.18 | 3,091,700 | 103.18 |
ZM
|
2022-08-19
| 100.900002 | 102.150002 | 98.800003 | 99.5 | 3,747,900 | 99.5 |
ZM
|
2022-08-22
| 98.199997 | 100.139999 | 96.480003 | 97.440002 | 8,274,100 | 97.440002 |
ZM
|
2022-08-23
| 84.559998 | 87.589996 | 81.129997 | 81.32 | 31,475,400 | 81.32 |
ZM
|
2022-08-24
| 81.639999 | 85.07 | 80.5 | 83.610001 | 11,133,300 | 83.610001 |
ZM
|
2022-08-25
| 83.599998 | 85.760002 | 82.43 | 85.720001 | 5,409,700 | 85.720001 |
ZM
|
2022-08-26
| 84.150002 | 85.019997 | 80.279999 | 81.410004 | 5,927,400 | 81.410004 |
ZM
|
2022-08-29
| 80.370003 | 82.949997 | 80.120003 | 81 | 5,211,000 | 81 |
ZM
|
2022-08-30
| 82 | 82.75 | 79.82 | 81.419998 | 4,142,500 | 81.419998 |
ZM
|
2022-08-31
| 82.968002 | 83.470001 | 79.339996 | 80.400002 | 4,838,000 | 80.400002 |
ZM
|
2022-09-01
| 79.290001 | 81.239998 | 77.790001 | 81.139999 | 6,795,400 | 81.139999 |
ZM
|
2022-09-02
| 82.010002 | 83.309998 | 80.050003 | 80.790001 | 4,570,900 | 80.790001 |
ZM
|
2022-09-06
| 80.559998 | 81.080002 | 79.57 | 80.019997 | 3,576,100 | 80.019997 |
ZM
|
2022-09-07
| 79.959999 | 81.360001 | 79.339996 | 81.019997 | 4,329,600 | 81.019997 |
ZM
|
2022-09-08
| 80.239998 | 81.470001 | 79.400002 | 80.230003 | 3,674,700 | 80.230003 |
ZM
|
2022-09-09
| 81.589996 | 83.699997 | 81.540001 | 82.620003 | 3,964,000 | 82.620003 |
ZM
|
2022-09-12
| 82.43 | 84.779999 | 82.43 | 84.080002 | 3,928,900 | 84.080002 |
ZM
|
2022-09-13
| 80 | 80.150002 | 78.620003 | 78.860001 | 4,654,500 | 78.860001 |
ZM
|
2022-09-14
| 78.860001 | 80.410004 | 77.93 | 79.589996 | 4,196,500 | 79.589996 |
ZM
|
2022-09-15
| 78.639999 | 81.970001 | 78.260002 | 80.209999 | 4,247,500 | 80.209999 |
ZM
|
2022-09-16
| 78.139999 | 79.230003 | 77.330002 | 78.68 | 6,150,700 | 78.68 |
ZM
|
2022-09-19
| 78.059998 | 79 | 76.75 | 78.32 | 4,515,000 | 78.32 |
ZM
|
2022-09-20
| 77.449997 | 78.839996 | 76.760002 | 77.089996 | 3,157,800 | 77.089996 |
ZM
|
2022-09-21
| 77.830002 | 78.830002 | 75.32 | 75.940002 | 3,274,100 | 75.940002 |
ZM
|
2022-09-22
| 75 | 75.769997 | 74.330002 | 74.540001 | 4,116,200 | 74.540001 |
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.