symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-28 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
|
2021-12-23
| 191 | 193.410004 | 186.649994 | 191.649994 | 3,106,600 | 191.649994 |
ZM
|
2021-12-27
| 189.539993 | 190.440002 | 185.660004 | 187.440002 | 3,068,500 | 187.440002 |
ZM
|
2021-12-28
| 186.600006 | 190.630005 | 183.089996 | 183.770004 | 3,129,100 | 183.770004 |
ZM
|
2021-12-29
| 184 | 185.214005 | 179.785004 | 181.809998 | 2,565,700 | 181.809998 |
ZM
|
2021-12-30
| 182.320007 | 192.910004 | 180.839996 | 190.520004 | 4,141,900 | 190.520004 |
ZM
|
2021-12-31
| 189.199997 | 191.610992 | 183.619995 | 183.910004 | 2,817,400 | 183.910004 |
ZM
|
2022-01-03
| 184.440002 | 184.910004 | 177.240005 | 184.259995 | 3,171,900 | 184.259995 |
ZM
|
2022-01-04
| 183.320007 | 183.554993 | 172.100006 | 179.850006 | 5,269,800 | 179.850006 |
ZM
|
2022-01-05
| 175.975006 | 183.669998 | 174.289993 | 174.880005 | 3,772,300 | 174.880005 |
ZM
|
2022-01-06
| 173.089996 | 181.880005 | 171.229996 | 176.330002 | 4,002,500 | 176.330002 |
ZM
|
2022-01-07
| 176.050003 | 180.669998 | 170.720001 | 171.600006 | 3,089,400 | 171.600006 |
ZM
|
2022-01-10
| 169.320007 | 173.229996 | 164.899994 | 172.559998 | 3,502,300 | 172.559998 |
ZM
|
2022-01-11
| 172.149994 | 178.880005 | 169.449997 | 175.970001 | 2,411,000 | 175.970001 |
ZM
|
2022-01-12
| 177 | 179.899994 | 169.699997 | 170.649994 | 2,704,300 | 170.649994 |
ZM
|
2022-01-13
| 170.100006 | 170.389999 | 162 | 162.100006 | 4,612,500 | 162.100006 |
ZM
|
2022-01-14
| 161.419998 | 164.889999 | 156.880005 | 159.720001 | 4,700,700 | 159.720001 |
ZM
|
2022-01-18
| 156.324005 | 162.979996 | 156 | 157.699997 | 4,360,900 | 157.699997 |
ZM
|
2022-01-19
| 158.649994 | 162.990005 | 156.940002 | 157.229996 | 3,305,200 | 157.229996 |
ZM
|
2022-01-20
| 159.550003 | 163.479996 | 155.649994 | 155.809998 | 3,710,700 | 155.809998 |
ZM
|
2022-01-21
| 153.979996 | 156.910004 | 147.110001 | 147.660004 | 5,722,600 | 147.660004 |
ZM
|
2022-01-24
| 141.679993 | 153.240005 | 138.910004 | 152.949997 | 8,231,800 | 152.949997 |
ZM
|
2022-01-25
| 150 | 152.139999 | 142.119995 | 145.889999 | 5,122,200 | 145.889999 |
ZM
|
2022-01-26
| 150.028 | 152 | 138.889999 | 140.330002 | 4,888,300 | 140.330002 |
ZM
|
2022-01-27
| 143.600006 | 143.809998 | 136.169998 | 136.809998 | 3,572,600 | 136.809998 |
ZM
|
2022-01-28
| 137.580002 | 143.889999 | 134.699997 | 143.809998 | 3,682,700 | 143.809998 |
ZM
|
2022-01-31
| 146.669998 | 154.339996 | 145.899994 | 154.279999 | 4,960,900 | 154.279999 |
ZM
|
2022-02-01
| 155.229996 | 155.949997 | 150.070007 | 155.679993 | 3,316,000 | 155.679993 |
ZM
|
2022-02-02
| 155.789993 | 156.050003 | 146.580002 | 148.110001 | 3,063,400 | 148.110001 |
ZM
|
2022-02-03
| 144.072006 | 146.449997 | 137.350006 | 137.940002 | 3,356,000 | 137.940002 |
ZM
|
2022-02-04
| 139.300003 | 145.210007 | 136.919998 | 144.100006 | 3,457,900 | 144.100006 |
ZM
|
2022-02-07
| 144.589996 | 147.479996 | 139.779999 | 141.440002 | 2,531,100 | 141.440002 |
ZM
|
2022-02-08
| 139.360001 | 143.190002 | 137.279999 | 142.690002 | 2,565,100 | 142.690002 |
ZM
|
2022-02-09
| 146.490005 | 149.809998 | 143.899994 | 149.600006 | 3,067,100 | 149.600006 |
ZM
|
2022-02-10
| 145.779999 | 152.690002 | 144.289993 | 145.720001 | 3,348,800 | 145.720001 |
ZM
|
2022-02-11
| 146.964996 | 150.479996 | 140.160004 | 141.240005 | 2,690,400 | 141.240005 |
ZM
|
2022-02-14
| 142.419998 | 147.740005 | 141.110001 | 142.089996 | 2,538,900 | 142.089996 |
ZM
|
2022-02-15
| 144.440002 | 147.145004 | 141.100006 | 146.899994 | 3,043,800 | 146.899994 |
ZM
|
2022-02-16
| 144.490005 | 144.690002 | 136.395004 | 138.509995 | 3,928,900 | 138.509995 |
ZM
|
2022-02-17
| 137.630005 | 137.735001 | 128.929993 | 129.380005 | 4,944,700 | 129.380005 |
ZM
|
2022-02-18
| 130.130005 | 131.940002 | 124.709999 | 126.959999 | 5,435,000 | 126.959999 |
ZM
|
2022-02-22
| 125.055 | 130.729996 | 124.980003 | 126.610001 | 4,446,000 | 126.610001 |
ZM
|
2022-02-23
| 127.989998 | 128.149994 | 120.099998 | 120.099998 | 4,634,700 | 120.099998 |
ZM
|
2022-02-24
| 114.739998 | 128.740005 | 114.260002 | 126.970001 | 6,998,500 | 126.970001 |
ZM
|
2022-02-25
| 129.050003 | 129.059998 | 120.019997 | 125.32 | 5,242,600 | 125.32 |
ZM
|
2022-02-28
| 126.790001 | 135.089996 | 125.099998 | 132.600006 | 12,033,100 | 132.600006 |
ZM
|
2022-03-01
| 128.570007 | 136 | 122.129997 | 122.779999 | 11,541,600 | 122.779999 |
ZM
|
2022-03-02
| 122.25 | 122.889999 | 114.519997 | 121.610001 | 7,224,300 | 121.610001 |
ZM
|
2022-03-03
| 122 | 122.059998 | 111.949997 | 113.110001 | 6,211,500 | 113.110001 |
ZM
|
2022-03-04
| 114.099998 | 116.190002 | 108.43 | 108.940002 | 6,219,300 | 108.940002 |
ZM
|
2022-03-07
| 111.129997 | 115.239998 | 107.720001 | 107.879997 | 6,240,200 | 107.879997 |
ZM
|
2022-03-08
| 106.669998 | 114.290001 | 105 | 108.489998 | 5,581,800 | 108.489998 |
ZM
|
2022-03-09
| 111.839996 | 111.839996 | 108.059998 | 109.080002 | 6,427,500 | 109.080002 |
ZM
|
2022-03-10
| 105.834999 | 106.900002 | 101.055 | 103.330002 | 5,030,800 | 103.330002 |
ZM
|
2022-03-11
| 103.480003 | 103.489998 | 97.900002 | 98.120003 | 6,454,600 | 98.120003 |
ZM
|
2022-03-14
| 97.5 | 102.160004 | 94.510002 | 94.639999 | 6,715,700 | 94.639999 |
ZM
|
2022-03-15
| 96.089996 | 100.595001 | 95.260002 | 98.970001 | 7,001,700 | 98.970001 |
ZM
|
2022-03-16
| 100.550003 | 106.879997 | 100.169998 | 106.839996 | 8,003,000 | 106.839996 |
ZM
|
2022-03-17
| 106.459999 | 111.330002 | 105 | 111.290001 | 4,967,500 | 111.290001 |
ZM
|
2022-03-18
| 109.489998 | 117.839996 | 109.209999 | 116.279999 | 8,521,800 | 116.279999 |
ZM
|
2022-03-21
| 115.010002 | 119.889999 | 113.349998 | 116.870003 | 5,941,500 | 116.870003 |
ZM
|
2022-03-22
| 116.010002 | 122.239998 | 115.400002 | 119.800003 | 5,003,100 | 119.800003 |
ZM
|
2022-03-23
| 117.214996 | 120.269997 | 115.949997 | 116.809998 | 3,443,300 | 116.809998 |
ZM
|
2022-03-24
| 117.349998 | 117.779999 | 113.970001 | 117.75 | 3,332,000 | 117.75 |
ZM
|
2022-03-25
| 117.129997 | 117.580002 | 112.449997 | 113.93 | 4,209,400 | 113.93 |
ZM
|
2022-03-28
| 114.870003 | 118.309998 | 113.629997 | 117.449997 | 3,289,300 | 117.449997 |
ZM
|
2022-03-29
| 119.976997 | 126.529999 | 119.976997 | 126.260002 | 4,757,100 | 126.260002 |
ZM
|
2022-03-30
| 124.260002 | 127.370003 | 121.230003 | 122.389999 | 3,987,800 | 122.389999 |
ZM
|
2022-03-31
| 122.75 | 122.809998 | 117.160004 | 117.230003 | 2,903,100 | 117.230003 |
ZM
|
2022-04-01
| 117.559998 | 120.496002 | 116.110001 | 118.019997 | 2,793,300 | 118.019997 |
ZM
|
2022-04-04
| 119.389999 | 124.989998 | 118.330002 | 124.279999 | 3,077,400 | 124.279999 |
ZM
|
2022-04-05
| 123.919998 | 126.440002 | 120.43 | 122.019997 | 4,906,500 | 122.019997 |
ZM
|
2022-04-06
| 118.029999 | 118.559998 | 113.339996 | 116.089996 | 5,161,500 | 116.089996 |
ZM
|
2022-04-07
| 115.139999 | 118.120003 | 111.330002 | 114.32 | 3,498,000 | 114.32 |
ZM
|
2022-04-08
| 112.370003 | 113.269997 | 109.388 | 110.900002 | 3,953,300 | 110.900002 |
ZM
|
2022-04-11
| 107.910004 | 111.110001 | 106.412003 | 109.050003 | 3,902,800 | 109.050003 |
ZM
|
2022-04-12
| 111.690002 | 114.699997 | 106.239998 | 106.580002 | 3,249,600 | 106.580002 |
ZM
|
2022-04-13
| 106.300003 | 115.824997 | 105.160004 | 114.889999 | 4,677,800 | 114.889999 |
ZM
|
2022-04-14
| 114.660004 | 114.660004 | 110.139999 | 110.309998 | 4,499,600 | 110.309998 |
ZM
|
2022-04-18
| 109.730003 | 109.93 | 103.620003 | 105.739998 | 4,152,500 | 105.739998 |
ZM
|
2022-04-19
| 105.440002 | 112.330002 | 104.074997 | 111.18 | 3,289,400 | 111.18 |
ZM
|
2022-04-20
| 109.529999 | 109.910004 | 103.400002 | 103.699997 | 4,512,100 | 103.699997 |
ZM
|
2022-04-21
| 105.199997 | 108.489998 | 100.550003 | 100.949997 | 4,395,300 | 100.949997 |
ZM
|
2022-04-22
| 101.154999 | 104.989998 | 99.300003 | 100.169998 | 3,784,400 | 100.169998 |
ZM
|
2022-04-25
| 99.510002 | 103.089996 | 98.900002 | 102.440002 | 2,724,200 | 102.440002 |
ZM
|
2022-04-26
| 100.75 | 101.68 | 96 | 98.360001 | 3,786,000 | 98.360001 |
ZM
|
2022-04-27
| 97.690002 | 102.040001 | 97.296997 | 97.620003 | 3,522,700 | 97.620003 |
ZM
|
2022-04-28
| 98.099998 | 103.919998 | 95.720001 | 102.559998 | 3,585,200 | 102.559998 |
ZM
|
2022-04-29
| 102.669998 | 107.839996 | 99.394997 | 99.57 | 3,609,000 | 99.57 |
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 |
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.