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
|
2023-03-07
| 71.639999 | 73.050003 | 69.470001 | 69.650002 | 3,100,900 | 69.650002 |
ZM
|
2023-03-08
| 69.919998 | 70.330002 | 68.290001 | 68.910004 | 2,775,800 | 68.910004 |
ZM
|
2023-03-09
| 68.809998 | 69.709999 | 67.139999 | 67.620003 | 4,020,100 | 67.620003 |
ZM
|
2023-03-10
| 66.198997 | 68.43 | 64.462997 | 67.120003 | 5,660,700 | 67.120003 |
ZM
|
2023-03-13
| 66.332001 | 69.949997 | 65.620003 | 68.669998 | 4,290,700 | 68.669998 |
ZM
|
2023-03-14
| 69.989998 | 70.800003 | 68.190002 | 68.989998 | 2,299,400 | 68.989998 |
ZM
|
2023-03-15
| 68.095001 | 71.199997 | 68.095001 | 71.029999 | 3,477,200 | 71.029999 |
ZM
|
2023-03-16
| 71.330002 | 72.199997 | 69.870003 | 70.589996 | 4,268,500 | 70.589996 |
ZM
|
2023-03-17
| 70.550003 | 70.599998 | 68.57 | 69.190002 | 3,763,400 | 69.190002 |
ZM
|
2023-03-20
| 68.879997 | 69.330002 | 67.400002 | 69.300003 | 3,578,300 | 69.300003 |
ZM
|
2023-03-21
| 69.720001 | 71.889999 | 69.18 | 71.849998 | 2,456,600 | 71.849998 |
ZM
|
2023-03-22
| 71.720001 | 72.160004 | 68.690002 | 68.75 | 2,821,100 | 68.75 |
ZM
|
2023-03-23
| 69.440002 | 70.730003 | 68.709999 | 69.190002 | 3,849,400 | 69.190002 |
ZM
|
2023-03-24
| 68.25 | 69.050003 | 67.760002 | 69.040001 | 1,718,600 | 69.040001 |
ZM
|
2023-03-27
| 69.690002 | 70.199997 | 67.849998 | 68.57 | 2,168,400 | 68.57 |
ZM
|
2023-03-28
| 68.57 | 68.959999 | 67.349998 | 68.540001 | 2,073,300 | 68.540001 |
ZM
|
2023-03-29
| 69.720001 | 71.07 | 69.599998 | 70.599998 | 3,027,800 | 70.599998 |
ZM
|
2023-03-30
| 71.608002 | 72.919998 | 71.220001 | 72.040001 | 2,833,900 | 72.040001 |
ZM
|
2023-03-31
| 72.480003 | 74.330002 | 72.129997 | 73.839996 | 4,311,400 | 73.839996 |
ZM
|
2023-04-03
| 73.169998 | 73.764999 | 72.370003 | 73.669998 | 2,304,700 | 73.669998 |
ZM
|
2023-04-04
| 74.150002 | 74.410004 | 72.894997 | 73.639999 | 1,812,500 | 73.639999 |
ZM
|
2023-04-05
| 73.010002 | 73.059998 | 70.139999 | 71.099998 | 3,576,900 | 71.099998 |
ZM
|
2023-04-06
| 70.714996 | 72.099998 | 69.559998 | 71.849998 | 2,074,400 | 71.849998 |
ZM
|
2023-04-10
| 71.18 | 71.331001 | 69.660004 | 71.169998 | 2,137,000 | 71.169998 |
ZM
|
2023-04-11
| 68.870003 | 70.800003 | 68.25 | 70 | 4,037,300 | 70 |
ZM
|
2023-04-12
| 71.169998 | 71.525002 | 67.459999 | 67.489998 | 2,906,500 | 67.489998 |
ZM
|
2023-04-13
| 67.739998 | 70.889999 | 67.739998 | 70.18 | 3,255,100 | 70.18 |
ZM
|
2023-04-14
| 69.57 | 70.095001 | 68.699997 | 69.5 | 3,706,900 | 69.5 |
ZM
|
2023-04-17
| 68 | 69.199997 | 67.5 | 67.620003 | 7,925,800 | 67.620003 |
ZM
|
2023-04-18
| 68.300003 | 68.449997 | 67.050003 | 67.269997 | 2,548,900 | 67.269997 |
ZM
|
2023-04-19
| 66.5 | 68.355003 | 66.379997 | 67.75 | 2,903,400 | 67.75 |
ZM
|
2023-04-20
| 66.760002 | 67.43 | 65.629997 | 65.699997 | 3,399,900 | 65.699997 |
ZM
|
2023-04-21
| 65.5 | 65.769997 | 63.77 | 63.98 | 4,619,400 | 63.98 |
ZM
|
2023-04-24
| 63.91 | 67.669998 | 62.610001 | 65.800003 | 12,934,600 | 65.800003 |
ZM
|
2023-04-25
| 65.010002 | 65.181999 | 63.02 | 63.049999 | 4,299,200 | 63.049999 |
ZM
|
2023-04-26
| 64.160004 | 64.480003 | 60.91 | 61.43 | 4,203,300 | 61.43 |
ZM
|
2023-04-27
| 62.040001 | 62.404999 | 61.189999 | 61.290001 | 3,853,200 | 61.290001 |
ZM
|
2023-04-28
| 61.290001 | 61.959999 | 60.450001 | 61.43 | 4,256,300 | 61.43 |
ZM
|
2023-05-01
| 61.400002 | 61.945 | 61.049999 | 61.68 | 2,687,700 | 61.68 |
ZM
|
2023-05-02
| 61.369999 | 62.018002 | 60.869999 | 61.189999 | 3,202,700 | 61.189999 |
ZM
|
2023-05-03
| 61.43 | 61.919998 | 60.479 | 60.82 | 3,585,500 | 60.82 |
ZM
|
2023-05-04
| 60.529999 | 63.099998 | 60.529999 | 62.220001 | 3,800,600 | 62.220001 |
ZM
|
2023-05-05
| 63.130001 | 64.080002 | 62.849998 | 63.400002 | 3,191,500 | 63.400002 |
ZM
|
2023-05-08
| 63.450001 | 63.950001 | 62.5 | 62.93 | 2,791,200 | 62.93 |
ZM
|
2023-05-09
| 62.259998 | 64.550003 | 62.209999 | 63.560001 | 4,133,900 | 63.560001 |
ZM
|
2023-05-10
| 64.139999 | 65.669998 | 64.050003 | 64.43 | 3,533,400 | 64.43 |
ZM
|
2023-05-11
| 64.730003 | 65.050003 | 63.720001 | 64.449997 | 2,344,200 | 64.449997 |
ZM
|
2023-05-12
| 64.410004 | 64.410004 | 63.290001 | 63.689999 | 2,652,900 | 63.689999 |
ZM
|
2023-05-15
| 63.400002 | 66.050003 | 63.299999 | 66.029999 | 3,559,800 | 66.029999 |
ZM
|
2023-05-16
| 65.860001 | 66.589996 | 65.519997 | 65.989998 | 2,829,500 | 65.989998 |
ZM
|
2023-05-17
| 66.089996 | 67.949997 | 64.910004 | 67.849998 | 4,060,200 | 67.849998 |
ZM
|
2023-05-18
| 67.830002 | 69.669998 | 67.629997 | 69.529999 | 3,934,600 | 69.529999 |
ZM
|
2023-05-19
| 69.169998 | 70.119003 | 68.769997 | 69.370003 | 3,835,900 | 69.370003 |
ZM
|
2023-05-22
| 69.349998 | 71.989998 | 68.849998 | 71.410004 | 9,631,800 | 71.410004 |
ZM
|
2023-05-23
| 69 | 69.099998 | 65.18 | 65.650002 | 16,952,700 | 65.650002 |
ZM
|
2023-05-24
| 64.900002 | 66.449997 | 62.349998 | 62.630001 | 7,582,600 | 62.630001 |
ZM
|
2023-05-25
| 62.450001 | 65.550003 | 61.560001 | 65.120003 | 6,533,200 | 65.120003 |
ZM
|
2023-05-26
| 65.43 | 68.480003 | 65.150002 | 66.269997 | 5,949,600 | 66.269997 |
ZM
|
2023-05-30
| 67 | 67.259003 | 63.93 | 65.68 | 4,622,300 | 65.68 |
ZM
|
2023-05-31
| 65.360001 | 67.349998 | 65.059998 | 67.129997 | 5,525,800 | 67.129997 |
ZM
|
2023-06-01
| 66.169998 | 68.730003 | 66.07 | 67.830002 | 3,369,000 | 67.830002 |
ZM
|
2023-06-02
| 68.760002 | 69.089996 | 67.029999 | 67.089996 | 3,737,900 | 67.089996 |
ZM
|
2023-06-05
| 66.75 | 69.68 | 65.004997 | 69.019997 | 8,417,400 | 69.019997 |
ZM
|
2023-06-06
| 68.440002 | 69.699997 | 68.040001 | 69.5 | 3,752,500 | 69.5 |
ZM
|
2023-06-07
| 69.980003 | 70.830002 | 66.065002 | 66.5 | 5,368,900 | 66.5 |
ZM
|
2023-06-08
| 66.5 | 67.169998 | 65.920998 | 66.739998 | 2,889,300 | 66.739998 |
ZM
|
2023-06-09
| 68.050003 | 68.839996 | 66.599998 | 67.139999 | 4,058,900 | 67.139999 |
ZM
|
2023-06-12
| 67.139999 | 70.349998 | 66.660004 | 69.18 | 5,276,200 | 69.18 |
ZM
|
2023-06-13
| 69.43 | 69.889999 | 68.419998 | 68.82 | 4,048,000 | 68.82 |
ZM
|
2023-06-14
| 68.43 | 69.080002 | 66.940002 | 68.400002 | 3,658,800 | 68.400002 |
ZM
|
2023-06-15
| 67.739998 | 70.349998 | 67.660004 | 69.940002 | 3,164,200 | 69.940002 |
ZM
|
2023-06-16
| 70.120003 | 70.470001 | 69.010002 | 70.059998 | 4,804,900 | 70.059998 |
ZM
|
2023-06-20
| 69.209999 | 71.489998 | 69.059998 | 70.559998 | 4,056,000 | 70.559998 |
ZM
|
2023-06-21
| 70.510002 | 71 | 66.849998 | 66.93 | 4,120,000 | 66.93 |
ZM
|
2023-06-22
| 66.589996 | 67.480003 | 65.610001 | 67.449997 | 2,319,700 | 67.449997 |
ZM
|
2023-06-23
| 66.480003 | 67.485001 | 65.760002 | 66.620003 | 5,301,300 | 66.620003 |
ZM
|
2023-06-26
| 66.540001 | 67.860001 | 66.410004 | 66.620003 | 2,457,100 | 66.620003 |
ZM
|
2023-06-27
| 67.029999 | 68.339996 | 66.620003 | 68.050003 | 2,866,700 | 68.050003 |
ZM
|
2023-06-28
| 67.970001 | 69.059998 | 67.544998 | 68.690002 | 2,466,800 | 68.690002 |
ZM
|
2023-06-29
| 68.550003 | 68.550003 | 67.150002 | 67.599998 | 2,572,000 | 67.599998 |
ZM
|
2023-06-30
| 68.529999 | 68.555 | 67.629997 | 67.879997 | 2,057,100 | 67.879997 |
ZM
|
2023-07-03
| 67.730003 | 69.32 | 67.730003 | 68.290001 | 1,623,100 | 68.290001 |
ZM
|
2023-07-05
| 67.82 | 68.347 | 67.18 | 67.650002 | 2,228,300 | 67.650002 |
ZM
|
2023-07-06
| 66.370003 | 66.593002 | 64.330002 | 64.690002 | 3,178,300 | 64.690002 |
ZM
|
2023-07-07
| 64.739998 | 66.220001 | 64.550003 | 65.669998 | 2,190,200 | 65.669998 |
ZM
|
2023-07-10
| 64.699997 | 67.660004 | 64.599998 | 67.620003 | 3,439,400 | 67.620003 |
ZM
|
2023-07-11
| 67.739998 | 69.885002 | 67.660004 | 69.739998 | 3,459,000 | 69.739998 |
ZM
|
2023-07-12
| 70.25 | 70.949997 | 68.940002 | 69.800003 | 3,062,600 | 69.800003 |
ZM
|
2023-07-13
| 70.290001 | 71.445999 | 69.199997 | 71.239998 | 3,309,000 | 71.239998 |
ZM
|
2023-07-14
| 71.5 | 71.989998 | 70.190002 | 70.589996 | 3,856,400 | 70.589996 |
ZM
|
2023-07-17
| 70.440002 | 73.459999 | 70.050003 | 72.839996 | 4,514,600 | 72.839996 |
ZM
|
2023-07-18
| 73.029999 | 73.879997 | 71.308998 | 72.279999 | 4,006,200 | 72.279999 |
ZM
|
2023-07-19
| 72.900002 | 75.099998 | 72.660004 | 73.919998 | 4,190,700 | 73.919998 |
ZM
|
2023-07-20
| 72.669998 | 73.345001 | 69.790001 | 69.800003 | 3,118,100 | 69.800003 |
ZM
|
2023-07-21
| 70.43 | 71.489998 | 70.040001 | 71.029999 | 5,676,900 | 71.029999 |
ZM
|
2023-07-24
| 71 | 71.599998 | 69.269997 | 69.510002 | 2,884,400 | 69.510002 |
ZM
|
2023-07-25
| 69.949997 | 70.605003 | 69.279999 | 69.330002 | 2,341,000 | 69.330002 |
ZM
|
2023-07-26
| 69 | 71.370003 | 68.535004 | 71.099998 | 2,885,300 | 71.099998 |
ZM
|
2023-07-27
| 72.18 | 74.550003 | 71.989998 | 72.389999 | 3,944,100 | 72.389999 |
ZM
|
2023-07-28
| 73.349998 | 74.550003 | 72.849998 | 73.080002 | 2,742,200 | 73.080002 |
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.