symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-09 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
⌀ |
|---|---|---|---|---|---|---|---|
ZEUS
|
2025-01-17
| 33.860001 | 34.639999 | 33.380001 | 33.720001 | 53,200 | 33.376507 |
ZEUS
|
2025-01-21
| 34.07 | 34.189999 | 33.529999 | 33.57 | 46,900 | 33.228035 |
ZEUS
|
2025-01-22
| 35.07 | 35.07 | 33.919998 | 34.130001 | 74,100 | 33.78233 |
ZEUS
|
2025-01-23
| 34.02 | 34.639999 | 33.810001 | 34.610001 | 80,100 | 34.257439 |
ZEUS
|
2025-01-24
| 34.529999 | 35.630001 | 34.099998 | 35.400002 | 93,200 | 35.039394 |
ZEUS
|
2025-01-27
| 35.360001 | 36.099998 | 35.34 | 35.610001 | 73,300 | 35.247253 |
ZEUS
|
2025-01-28
| 35.52 | 36.400002 | 35.259998 | 35.790001 | 86,100 | 35.425419 |
ZEUS
|
2025-01-29
| 35.970001 | 36.52 | 35.389999 | 36.290001 | 60,400 | 35.920326 |
ZEUS
|
2025-01-30
| 36.799999 | 36.799999 | 35.299999 | 35.540001 | 52,700 | 35.177967 |
ZEUS
|
2025-01-31
| 35.389999 | 35.48 | 34.310001 | 34.470001 | 55,500 | 34.118866 |
ZEUS
|
2025-02-03
| 34.630001 | 34.630001 | 33.330002 | 33.91 | 45,000 | 33.564571 |
ZEUS
|
2025-02-04
| 33.720001 | 34.880001 | 33.459999 | 34.880001 | 47,600 | 34.524689 |
ZEUS
|
2025-02-05
| 35.099998 | 35.099998 | 34.599998 | 35.009998 | 44,300 | 34.653366 |
ZEUS
|
2025-02-06
| 35.419998 | 35.939999 | 34.709999 | 35.040001 | 43,100 | 34.68306 |
ZEUS
|
2025-02-07
| 35 | 35 | 33.860001 | 34.02 | 50,900 | 33.67345 |
ZEUS
|
2025-02-10
| 35.259998 | 36.540001 | 35 | 35.740002 | 163,500 | 35.375931 |
ZEUS
|
2025-02-11
| 36.220001 | 37.029999 | 35.349998 | 35.630001 | 58,800 | 35.267048 |
ZEUS
|
2025-02-12
| 35.130001 | 35.139999 | 34.130001 | 34.43 | 69,100 | 34.079273 |
ZEUS
|
2025-02-13
| 34.700001 | 35.139999 | 34.189999 | 34.950001 | 63,900 | 34.593975 |
ZEUS
|
2025-02-14
| 35.400002 | 36.009998 | 34.369999 | 35.349998 | 64,300 | 34.989902 |
ZEUS
|
2025-02-18
| 35.48 | 36.200001 | 34.939999 | 36.139999 | 67,700 | 35.771854 |
ZEUS
|
2025-02-19
| 35.689999 | 35.830002 | 34.900002 | 35.810001 | 66,900 | 35.445217 |
ZEUS
|
2025-02-20
| 35.810001 | 36.779999 | 35.5 | 36.669998 | 120,500 | 36.296452 |
ZEUS
|
2025-02-21
| 36.369999 | 38.549999 | 36.369999 | 37.880001 | 134,900 | 37.494133 |
ZEUS
|
2025-02-24
| 37.880001 | 38.119999 | 36.02 | 36.080002 | 160,500 | 35.712467 |
ZEUS
|
2025-02-25
| 35.84 | 35.84 | 33.610001 | 34.98 | 148,800 | 34.623669 |
ZEUS
|
2025-02-26
| 35.380001 | 36.09 | 34.790001 | 36 | 84,400 | 35.633278 |
ZEUS
|
2025-02-27
| 35.68 | 35.68 | 32.32 | 33.099998 | 183,000 | 32.762817 |
ZEUS
|
2025-02-28
| 32.66 | 33.43 | 32 | 33.220001 | 541,500 | 32.881599 |
ZEUS
|
2025-03-03
| 33.549999 | 33.98 | 32.299999 | 32.59 | 98,900 | 32.414135 |
ZEUS
|
2025-03-04
| 32.630001 | 32.630001 | 31.190001 | 31.25 | 112,100 | 31.081366 |
ZEUS
|
2025-03-05
| 31.530001 | 32.27 | 31.26 | 32.27 | 107,100 | 32.095863 |
ZEUS
|
2025-03-06
| 31.969999 | 32.599998 | 31.290001 | 31.9 | 147,900 | 31.727858 |
ZEUS
|
2025-03-07
| 32.110001 | 32.790001 | 31.9 | 32.299999 | 75,800 | 32.125698 |
ZEUS
|
2025-03-10
| 31.860001 | 32.040001 | 30.83 | 30.93 | 88,700 | 30.763092 |
ZEUS
|
2025-03-11
| 30.959999 | 31.959999 | 30.93 | 31.41 | 117,200 | 31.240501 |
ZEUS
|
2025-03-12
| 31.870001 | 32.889999 | 31.18 | 31.58 | 90,800 | 31.409584 |
ZEUS
|
2025-03-13
| 31.65 | 32.009998 | 31.18 | 31.49 | 110,400 | 31.32007 |
ZEUS
|
2025-03-14
| 32.139999 | 32.970001 | 31.83 | 32.849998 | 132,100 | 32.672729 |
ZEUS
|
2025-03-17
| 32.900002 | 33.200001 | 32.490002 | 32.799999 | 84,900 | 32.623001 |
ZEUS
|
2025-03-18
| 32.68 | 32.68 | 32.189999 | 32.240002 | 75,300 | 32.066025 |
ZEUS
|
2025-03-19
| 32.32 | 33.16 | 32.16 | 33.119999 | 61,200 | 32.941273 |
ZEUS
|
2025-03-20
| 32.810001 | 33.630001 | 32.599998 | 33.23 | 67,200 | 33.050682 |
ZEUS
|
2025-03-21
| 32.709999 | 32.709999 | 31.48 | 31.84 | 230,900 | 31.668182 |
ZEUS
|
2025-03-24
| 32.52 | 33.23 | 32.330002 | 32.650002 | 69,200 | 32.473812 |
ZEUS
|
2025-03-25
| 32.490002 | 32.98 | 32.419998 | 32.529999 | 53,000 | 32.354458 |
ZEUS
|
2025-03-26
| 32.619999 | 32.919998 | 32.43 | 32.639999 | 53,800 | 32.463863 |
ZEUS
|
2025-03-27
| 32.490002 | 32.650002 | 32.099998 | 32.34 | 60,300 | 32.165485 |
ZEUS
|
2025-03-28
| 32.43 | 32.490002 | 31.540001 | 31.610001 | 80,900 | 31.439423 |
ZEUS
|
2025-03-31
| 31.42 | 31.809999 | 31 | 31.52 | 83,000 | 31.349909 |
ZEUS
|
2025-04-01
| 31.5 | 32 | 30.940001 | 31.4 | 72,800 | 31.230556 |
ZEUS
|
2025-04-02
| 30.860001 | 31.690001 | 30.48 | 31.66 | 44,200 | 31.489153 |
ZEUS
|
2025-04-03
| 31.559999 | 31.559999 | 28.799999 | 28.860001 | 122,100 | 28.704264 |
ZEUS
|
2025-04-04
| 27.4 | 29 | 26.32 | 28.93 | 183,700 | 28.773886 |
ZEUS
|
2025-04-07
| 26.9 | 29.389999 | 26.629999 | 29 | 152,500 | 28.843508 |
ZEUS
|
2025-04-08
| 29.719999 | 30 | 27.639999 | 28.110001 | 86,000 | 27.958311 |
ZEUS
|
2025-04-09
| 27.74 | 32 | 27.74 | 30.65 | 126,500 | 30.484602 |
ZEUS
|
2025-04-10
| 29.620001 | 30.1 | 28.629999 | 29.639999 | 89,400 | 29.480053 |
ZEUS
|
2025-04-11
| 29.9 | 30.280001 | 28.9 | 29.940001 | 68,100 | 29.778435 |
ZEUS
|
2025-04-14
| 30.469999 | 30.549999 | 29.41 | 30.23 | 70,000 | 30.06687 |
ZEUS
|
2025-04-15
| 30.73 | 30.73 | 29.799999 | 30.08 | 54,000 | 29.917679 |
ZEUS
|
2025-04-16
| 30.15 | 30.57 | 29.52 | 30.26 | 46,600 | 30.096708 |
ZEUS
|
2025-04-17
| 30.280001 | 30.690001 | 29.780001 | 30.59 | 50,600 | 30.424927 |
ZEUS
|
2025-04-21
| 30.360001 | 30.360001 | 29.34 | 29.82 | 62,300 | 29.659082 |
ZEUS
|
2025-04-22
| 30.129999 | 31.17 | 29.120001 | 30.76 | 148,000 | 30.594009 |
ZEUS
|
2025-04-23
| 31.6 | 32.040001 | 30.889999 | 31.23 | 93,100 | 31.061472 |
ZEUS
|
2025-04-24
| 31.18 | 31.91 | 31.049999 | 31.83 | 71,600 | 31.658236 |
ZEUS
|
2025-04-25
| 31.52 | 31.709999 | 30.860001 | 31.559999 | 57,400 | 31.389692 |
ZEUS
|
2025-04-28
| 31.639999 | 31.98 | 30.99 | 31.66 | 61,800 | 31.489153 |
ZEUS
|
2025-04-29
| 31.52 | 31.950001 | 31.290001 | 31.73 | 72,400 | 31.558775 |
ZEUS
|
2025-04-30
| 31.15 | 32.32 | 30.309999 | 32.25 | 82,500 | 32.07597 |
ZEUS
|
2025-05-01
| 32.200001 | 32.490002 | 31.68 | 31.99 | 86,700 | 31.817371 |
ZEUS
|
2025-05-02
| 34.919998 | 36.630001 | 33.290001 | 34.919998 | 176,400 | 34.73156 |
ZEUS
|
2025-05-05
| 32.880001 | 34.16 | 32.419998 | 32.93 | 100,500 | 32.7523 |
ZEUS
|
2025-05-06
| 32.330002 | 32.919998 | 31.969999 | 31.99 | 82,900 | 31.817371 |
ZEUS
|
2025-05-07
| 32.369999 | 32.91 | 31.65 | 32.16 | 90,200 | 31.986454 |
ZEUS
|
2025-05-08
| 32.32 | 32.799999 | 32.220001 | 32.349998 | 49,500 | 32.175426 |
ZEUS
|
2025-05-09
| 32.25 | 32.450001 | 30.98 | 31.049999 | 55,800 | 30.882444 |
ZEUS
|
2025-05-12
| 32.650002 | 33.34 | 32.290001 | 32.860001 | 81,400 | 32.682678 |
ZEUS
|
2025-05-13
| 33.049999 | 33.669998 | 32.830002 | 33.119999 | 69,000 | 32.941273 |
ZEUS
|
2025-05-14
| 32.900002 | 33.049999 | 32.189999 | 32.25 | 58,700 | 32.07597 |
ZEUS
|
2025-05-15
| 32.080002 | 32.669998 | 31.540001 | 31.73 | 51,700 | 31.558775 |
ZEUS
|
2025-05-16
| 31.719999 | 32.209999 | 31.34 | 32.02 | 55,600 | 31.84721 |
ZEUS
|
2025-05-19
| 31.450001 | 31.959999 | 31.280001 | 31.940001 | 40,700 | 31.767643 |
ZEUS
|
2025-05-20
| 31.790001 | 32.25 | 31.59 | 31.879999 | 51,100 | 31.707966 |
ZEUS
|
2025-05-21
| 31.379999 | 31.700001 | 30.969999 | 31.15 | 45,800 | 30.981905 |
ZEUS
|
2025-05-22
| 30.9 | 30.98 | 30.4 | 30.59 | 58,500 | 30.424927 |
ZEUS
|
2025-05-23
| 30 | 30.450001 | 29.82 | 30.09 | 72,100 | 29.927626 |
ZEUS
|
2025-05-27
| 30.610001 | 31.43 | 30.190001 | 31.290001 | 69,800 | 31.121151 |
ZEUS
|
2025-05-28
| 31.129999 | 31.24 | 30.459999 | 30.52 | 49,000 | 30.355305 |
ZEUS
|
2025-05-29
| 30.610001 | 30.77 | 29.950001 | 30.18 | 80,100 | 30.017139 |
ZEUS
|
2025-05-30
| 29.879999 | 30.15 | 29.35 | 29.65 | 86,900 | 29.49 |
ZEUS
|
2025-06-02
| 30.629999 | 32.57 | 30.629999 | 31.120001 | 114,800 | 31.120001 |
ZEUS
|
2025-06-03
| 30.940001 | 31.639999 | 30.4 | 31.549999 | 86,400 | 31.549999 |
ZEUS
|
2025-06-04
| 31.75 | 32.209999 | 31.27 | 31.860001 | 85,800 | 31.860001 |
ZEUS
|
2025-06-05
| 31.799999 | 32.040001 | 31.18 | 31.459999 | 71,700 | 31.459999 |
ZEUS
|
2025-06-06
| 31.809999 | 32.349998 | 31.450001 | 31.610001 | 48,300 | 31.610001 |
ZEUS
|
2025-06-09
| 31.9 | 32.869999 | 31.709999 | 31.84 | 56,000 | 31.84 |
ZEUS
|
2025-06-10
| 32.080002 | 32.529999 | 31.77 | 32.009998 | 45,500 | 32.009998 |
ZEUS
|
2025-06-11
| 32.02 | 32.02 | 31.040001 | 31.139999 | 53,700 | 31.139999 |
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.