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
|
2022-09-23
| 74.160004 | 74.949997 | 73.320999 | 74.449997 | 3,944,700 | 74.449997 |
ZM
|
2022-09-26
| 74.82 | 76.870003 | 73.239998 | 73.330002 | 3,068,800 | 73.330002 |
ZM
|
2022-09-27
| 74.900002 | 75.989998 | 72.959999 | 74.260002 | 3,576,500 | 74.260002 |
ZM
|
2022-09-28
| 74.309998 | 76.224998 | 74.050003 | 75.889999 | 2,856,700 | 75.889999 |
ZM
|
2022-09-29
| 74.269997 | 75.220001 | 73.599998 | 74.470001 | 2,930,400 | 74.470001 |
ZM
|
2022-09-30
| 74.599998 | 76.25 | 73.480003 | 73.589996 | 3,539,700 | 73.589996 |
ZM
|
2022-10-03
| 73.910004 | 74.870003 | 71.690002 | 73.940002 | 4,182,000 | 73.940002 |
ZM
|
2022-10-04
| 75.830002 | 78.449997 | 75.734001 | 77.540001 | 4,703,000 | 77.540001 |
ZM
|
2022-10-05
| 75.580002 | 77.870003 | 74.959999 | 77.519997 | 2,604,500 | 77.519997 |
ZM
|
2022-10-06
| 77.730003 | 79 | 76.959999 | 78.349998 | 2,185,800 | 78.349998 |
ZM
|
2022-10-07
| 75.639999 | 78.330002 | 75.360001 | 76.589996 | 4,464,200 | 76.589996 |
ZM
|
2022-10-10
| 75.989998 | 76.195999 | 72.290001 | 73.720001 | 4,777,500 | 73.720001 |
ZM
|
2022-10-11
| 71.459999 | 74.550003 | 70.434998 | 73.709999 | 5,389,700 | 73.709999 |
ZM
|
2022-10-12
| 74.290001 | 76.550003 | 73.400002 | 75.220001 | 3,941,000 | 75.220001 |
ZM
|
2022-10-13
| 71.650002 | 75.419998 | 71.650002 | 74.730003 | 5,754,500 | 74.730003 |
ZM
|
2022-10-14
| 75.75 | 76.900002 | 72.139999 | 72.290001 | 2,830,800 | 72.290001 |
ZM
|
2022-10-17
| 75.064003 | 77.43 | 74.510002 | 76.690002 | 3,431,600 | 76.690002 |
ZM
|
2022-10-18
| 79.519997 | 80.779999 | 77.330002 | 78.230003 | 3,539,400 | 78.230003 |
ZM
|
2022-10-19
| 77.519997 | 78.040001 | 75.589996 | 76.330002 | 1,955,800 | 76.330002 |
ZM
|
2022-10-20
| 76.669998 | 81.5 | 76.580002 | 79.959999 | 4,156,900 | 79.959999 |
ZM
|
2022-10-21
| 79.639999 | 81.099998 | 77.599998 | 80.980003 | 3,312,100 | 80.980003 |
ZM
|
2022-10-24
| 80.400002 | 80.660004 | 78.18 | 80.610001 | 2,731,600 | 80.610001 |
ZM
|
2022-10-25
| 81.540001 | 84.129997 | 81.459999 | 84.089996 | 2,992,300 | 84.089996 |
ZM
|
2022-10-26
| 82.349998 | 85.459999 | 82.190002 | 83.370003 | 2,599,700 | 83.370003 |
ZM
|
2022-10-27
| 83.68 | 85.029999 | 82.470001 | 82.610001 | 2,579,400 | 82.610001 |
ZM
|
2022-10-28
| 81.735001 | 84.245003 | 81.32 | 84.209999 | 2,370,800 | 84.209999 |
ZM
|
2022-10-31
| 83.690002 | 84.574997 | 82.339996 | 83.440002 | 1,908,600 | 83.440002 |
ZM
|
2022-11-01
| 85.5 | 86.309998 | 82.790001 | 82.889999 | 1,834,900 | 82.889999 |
ZM
|
2022-11-02
| 83.279999 | 84.360001 | 78.589996 | 78.599998 | 3,381,000 | 78.599998 |
ZM
|
2022-11-03
| 77.800003 | 81.230003 | 77.230003 | 78.389999 | 3,156,400 | 78.389999 |
ZM
|
2022-11-04
| 79.440002 | 79.739998 | 75.834999 | 77.459999 | 3,969,300 | 77.459999 |
ZM
|
2022-11-07
| 78.07 | 80.32 | 77.260002 | 79.610001 | 3,317,800 | 79.610001 |
ZM
|
2022-11-08
| 80.220001 | 81.934998 | 78.010002 | 78.309998 | 3,987,100 | 78.309998 |
ZM
|
2022-11-09
| 77.529999 | 77.529999 | 70.919998 | 71.839996 | 6,019,800 | 71.839996 |
ZM
|
2022-11-10
| 76.870003 | 82.349998 | 76.75 | 82.230003 | 4,908,600 | 82.230003 |
ZM
|
2022-11-11
| 81.459999 | 89.669998 | 80.050003 | 88.32 | 5,906,400 | 88.32 |
ZM
|
2022-11-14
| 86.720001 | 87.989998 | 84.209999 | 84.349998 | 2,883,600 | 84.349998 |
ZM
|
2022-11-15
| 88.25 | 89.370003 | 85.720001 | 87.440002 | 2,776,500 | 87.440002 |
ZM
|
2022-11-16
| 85.059998 | 85.230003 | 83.129997 | 83.5 | 2,709,400 | 83.5 |
ZM
|
2022-11-17
| 81.199997 | 83.209999 | 80.339996 | 82.589996 | 2,284,100 | 82.589996 |
ZM
|
2022-11-18
| 83.339996 | 83.605003 | 80.139999 | 81.639999 | 3,125,300 | 81.639999 |
ZM
|
2022-11-21
| 81.209999 | 82.517998 | 79.769997 | 80.260002 | 7,234,000 | 80.260002 |
ZM
|
2022-11-22
| 75.18 | 77.440002 | 71.900002 | 77.150002 | 15,729,400 | 77.150002 |
ZM
|
2022-11-23
| 76.139999 | 77.279999 | 74.849998 | 76.139999 | 4,938,100 | 76.139999 |
ZM
|
2022-11-25
| 75.309998 | 76.989998 | 74.830002 | 75.400002 | 2,658,000 | 75.400002 |
ZM
|
2022-11-28
| 74.720001 | 76.5 | 71.300003 | 71.589996 | 6,245,400 | 71.589996 |
ZM
|
2022-11-29
| 71.660004 | 72.620003 | 70.290001 | 70.57 | 4,879,300 | 70.57 |
ZM
|
2022-11-30
| 70.760002 | 75.440002 | 69.540001 | 75.43 | 6,213,800 | 75.43 |
ZM
|
2022-12-01
| 75.889999 | 81.690002 | 75.858002 | 77.43 | 4,777,700 | 77.43 |
ZM
|
2022-12-02
| 74.580002 | 76.360001 | 73.849998 | 74.309998 | 3,296,300 | 74.309998 |
ZM
|
2022-12-05
| 74.260002 | 75.220001 | 72.540001 | 72.900002 | 2,942,800 | 72.900002 |
ZM
|
2022-12-06
| 72.790001 | 73 | 70.879997 | 71.470001 | 2,661,100 | 71.470001 |
ZM
|
2022-12-07
| 71.25 | 71.464996 | 69.740997 | 69.870003 | 3,422,100 | 69.870003 |
ZM
|
2022-12-08
| 70.120003 | 72.410004 | 68.879997 | 72.360001 | 3,056,300 | 72.360001 |
ZM
|
2022-12-09
| 72.330002 | 73.739998 | 71.853996 | 72.160004 | 2,185,200 | 72.160004 |
ZM
|
2022-12-12
| 70.910004 | 73.720001 | 70.110001 | 73.690002 | 2,836,900 | 73.690002 |
ZM
|
2022-12-13
| 77.529999 | 79.379997 | 73.010002 | 74.050003 | 4,017,800 | 74.050003 |
ZM
|
2022-12-14
| 73.650002 | 75.080002 | 72.029999 | 73.220001 | 3,570,300 | 73.220001 |
ZM
|
2022-12-15
| 71.68 | 72.309998 | 69.809998 | 70.199997 | 3,700,700 | 70.199997 |
ZM
|
2022-12-16
| 69.82 | 70.790001 | 69.550003 | 69.860001 | 4,695,600 | 69.860001 |
ZM
|
2022-12-19
| 69.410004 | 70.25 | 68.849998 | 69.089996 | 3,182,500 | 69.089996 |
ZM
|
2022-12-20
| 68.449997 | 70.339996 | 67.919998 | 68.559998 | 2,936,000 | 68.559998 |
ZM
|
2022-12-21
| 68.709999 | 70.961998 | 67.879997 | 69.93 | 3,254,100 | 69.93 |
ZM
|
2022-12-22
| 68.370003 | 68.582001 | 64.830002 | 65.940002 | 4,180,100 | 65.940002 |
ZM
|
2022-12-23
| 65.610001 | 66.660004 | 65.010002 | 65.889999 | 2,209,200 | 65.889999 |
ZM
|
2022-12-27
| 64.75 | 66.18 | 63.549999 | 65.459999 | 3,581,800 | 65.459999 |
ZM
|
2022-12-28
| 65.25 | 66.849998 | 64.769997 | 65.360001 | 2,311,200 | 65.360001 |
ZM
|
2022-12-29
| 66.279999 | 68.349998 | 66.18 | 68 | 2,135,300 | 68 |
ZM
|
2022-12-30
| 66.550003 | 67.82 | 66.360001 | 67.739998 | 1,874,600 | 67.739998 |
ZM
|
2023-01-03
| 69.010002 | 69.330002 | 66.160004 | 66.660004 | 2,797,600 | 66.660004 |
ZM
|
2023-01-04
| 67.620003 | 68.010002 | 65.879997 | 67.650002 | 3,209,600 | 67.650002 |
ZM
|
2023-01-05
| 66.800003 | 67.120003 | 64.93 | 65.620003 | 2,040,100 | 65.620003 |
ZM
|
2023-01-06
| 65.970001 | 69.900002 | 65.599998 | 69.510002 | 4,079,800 | 69.510002 |
ZM
|
2023-01-09
| 69.809998 | 72.171997 | 68.574997 | 70.080002 | 3,403,000 | 70.080002 |
ZM
|
2023-01-10
| 69.540001 | 71.239998 | 69.529999 | 70.860001 | 1,851,200 | 70.860001 |
ZM
|
2023-01-11
| 70.980003 | 71.370003 | 68.699997 | 70.010002 | 3,343,500 | 70.010002 |
ZM
|
2023-01-12
| 69.830002 | 70.029999 | 67.629997 | 69.910004 | 3,177,700 | 69.910004 |
ZM
|
2023-01-13
| 69.089996 | 70.599998 | 68.629997 | 69.489998 | 2,344,200 | 69.489998 |
ZM
|
2023-01-17
| 69.5 | 70.199997 | 67.779999 | 69.870003 | 3,776,800 | 69.870003 |
ZM
|
2023-01-18
| 71 | 71.370003 | 67.43 | 67.480003 | 3,085,800 | 67.480003 |
ZM
|
2023-01-19
| 66.290001 | 67.860001 | 66.250999 | 66.834999 | 2,180,100 | 66.834999 |
ZM
|
2023-01-20
| 67.080002 | 69.769997 | 66.684998 | 69.5 | 2,838,600 | 69.5 |
ZM
|
2023-01-23
| 69 | 71.510002 | 68.25 | 70.970001 | 2,835,000 | 70.970001 |
ZM
|
2023-01-24
| 70.790001 | 71.839996 | 69.199997 | 69.43 | 2,227,900 | 69.43 |
ZM
|
2023-01-25
| 68.110001 | 69.360001 | 66.060997 | 68.889999 | 3,202,700 | 68.889999 |
ZM
|
2023-01-26
| 70.43 | 72.370003 | 69.760002 | 71.580002 | 2,670,000 | 71.580002 |
ZM
|
2023-01-27
| 71.040001 | 74.540001 | 70.790001 | 74.150002 | 3,556,900 | 74.150002 |
ZM
|
2023-01-30
| 73.089996 | 78.440002 | 73.080002 | 73.5 | 7,108,400 | 73.5 |
ZM
|
2023-01-31
| 73.5 | 75.019997 | 73.360001 | 75 | 2,832,700 | 75 |
ZM
|
2023-02-01
| 75.480003 | 78.5 | 73.900002 | 78.110001 | 3,161,100 | 78.110001 |
ZM
|
2023-02-02
| 80.230003 | 84.419998 | 79.510002 | 82.839996 | 5,428,400 | 82.839996 |
ZM
|
2023-02-03
| 79.620003 | 81.980003 | 78.739998 | 79.540001 | 3,488,200 | 79.540001 |
ZM
|
2023-02-06
| 77.879997 | 79.230003 | 76.334999 | 77.07 | 2,862,200 | 77.07 |
ZM
|
2023-02-07
| 77.489998 | 85.129997 | 76.010002 | 84.660004 | 14,656,800 | 84.660004 |
ZM
|
2023-02-08
| 83.529999 | 84.440002 | 79.18 | 79.349998 | 5,372,600 | 79.349998 |
ZM
|
2023-02-09
| 80.459999 | 80.660004 | 76.459999 | 76.769997 | 4,015,900 | 76.769997 |
ZM
|
2023-02-10
| 75.760002 | 75.870003 | 72.870003 | 74.209999 | 3,305,100 | 74.209999 |
ZM
|
2023-02-13
| 75.099998 | 76.510002 | 73.599998 | 76.480003 | 2,941,300 | 76.480003 |
ZM
|
2023-02-14
| 75.625 | 77.985001 | 74.25 | 77.900002 | 3,308,600 | 77.900002 |
ZM
|
2023-02-15
| 77.669998 | 80.800003 | 76.985001 | 80.769997 | 2,336,200 | 80.769997 |
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.