symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-29 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
⌀ |
|---|---|---|---|---|---|---|---|
ZG
|
2024-09-23
| 65.610001 | 65.730003 | 63.560001 | 63.639999 | 412,100 | 63.639999 |
ZG
|
2024-09-24
| 63.639999 | 65.360001 | 63.310001 | 65.169998 | 493,700 | 65.169998 |
ZG
|
2024-09-25
| 64.980003 | 65.389999 | 63.849998 | 64.330002 | 407,400 | 64.330002 |
ZG
|
2024-09-26
| 65 | 65.150002 | 63.349998 | 63.529999 | 496,700 | 63.529999 |
ZG
|
2024-09-27
| 64.290001 | 64.699997 | 62.889999 | 63.48 | 324,900 | 63.48 |
ZG
|
2024-09-30
| 63.049999 | 64.010002 | 61.419998 | 61.93 | 605,100 | 61.93 |
ZG
|
2024-10-01
| 62.27 | 63.240002 | 61.18 | 62.709999 | 285,000 | 62.709999 |
ZG
|
2024-10-02
| 62.52 | 62.52 | 61.18 | 61.639999 | 315,900 | 61.639999 |
ZG
|
2024-10-03
| 61.009998 | 61.849998 | 60.57 | 61.740002 | 295,700 | 61.740002 |
ZG
|
2024-10-04
| 62.130001 | 63.119999 | 60.349998 | 61 | 635,400 | 61 |
ZG
|
2024-10-07
| 60.709999 | 60.709999 | 58.169998 | 58.889999 | 608,100 | 58.889999 |
ZG
|
2024-10-08
| 58.91 | 61.389999 | 58.91 | 60.349998 | 386,300 | 60.349998 |
ZG
|
2024-10-09
| 59.75 | 60.369999 | 58.09 | 58.689999 | 441,300 | 58.689999 |
ZG
|
2024-10-10
| 57.490002 | 59.040001 | 57.490002 | 58.830002 | 784,100 | 58.830002 |
ZG
|
2024-10-11
| 58.740002 | 60.860001 | 58.740002 | 60.82 | 363,200 | 60.82 |
ZG
|
2024-10-14
| 60.619999 | 61.150002 | 60.07 | 60.82 | 345,300 | 60.82 |
ZG
|
2024-10-15
| 61.279999 | 62.209999 | 60.720001 | 61.459999 | 403,900 | 61.459999 |
ZG
|
2024-10-16
| 62 | 62.299999 | 61.200001 | 61.68 | 269,800 | 61.68 |
ZG
|
2024-10-17
| 61.27 | 61.450001 | 59.419998 | 60.639999 | 308,900 | 60.639999 |
ZG
|
2024-10-18
| 60.490002 | 62.029999 | 60.099998 | 61.669998 | 310,400 | 61.669998 |
ZG
|
2024-10-21
| 61.459999 | 62.799999 | 59.549999 | 60.849998 | 301,600 | 60.849998 |
ZG
|
2024-10-22
| 61.139999 | 62 | 58.540001 | 58.66 | 407,100 | 58.66 |
ZG
|
2024-10-23
| 58.27 | 59.450001 | 57.419998 | 57.540001 | 599,100 | 57.540001 |
ZG
|
2024-10-24
| 57.68 | 58.84 | 57.48 | 57.75 | 209,800 | 57.75 |
ZG
|
2024-10-25
| 58.110001 | 58.959999 | 57.5 | 57.59 | 294,100 | 57.59 |
ZG
|
2024-10-28
| 58.189999 | 58.580002 | 57.560001 | 57.73 | 170,500 | 57.73 |
ZG
|
2024-10-29
| 57.299999 | 57.299999 | 55.080002 | 56.48 | 603,800 | 56.48 |
ZG
|
2024-10-30
| 56.77 | 58.439999 | 56.77 | 57.73 | 346,200 | 57.73 |
ZG
|
2024-10-31
| 57.5 | 58.490002 | 57.34 | 58.049999 | 410,800 | 58.049999 |
ZG
|
2024-11-01
| 58.380001 | 59.369999 | 57.369999 | 57.669998 | 352,000 | 57.669998 |
ZG
|
2024-11-04
| 57.540001 | 60.490002 | 57.540001 | 58.5 | 399,400 | 58.5 |
ZG
|
2024-11-05
| 58.380001 | 60.619999 | 58.34 | 60.610001 | 405,000 | 60.610001 |
ZG
|
2024-11-06
| 59.080002 | 60.459999 | 55.220001 | 56.080002 | 1,941,300 | 56.080002 |
ZG
|
2024-11-07
| 65 | 71.279999 | 64.709999 | 70.089996 | 1,573,100 | 70.089996 |
ZG
|
2024-11-08
| 69.900002 | 72.029999 | 67.269997 | 71.260002 | 988,400 | 71.260002 |
ZG
|
2024-11-11
| 71.25 | 73.349998 | 70.889999 | 73.199997 | 631,900 | 73.199997 |
ZG
|
2024-11-12
| 72.75 | 73.889999 | 71.559998 | 71.989998 | 507,800 | 71.989998 |
ZG
|
2024-11-13
| 72.660004 | 73.139999 | 70.510002 | 72.220001 | 785,000 | 72.220001 |
ZG
|
2024-11-14
| 72.029999 | 72.760002 | 71.260002 | 72 | 671,900 | 72 |
ZG
|
2024-11-15
| 71.190002 | 71.410004 | 69.800003 | 70.730003 | 594,800 | 70.730003 |
ZG
|
2024-11-18
| 70.290001 | 71 | 69.75 | 70.839996 | 483,000 | 70.839996 |
ZG
|
2024-11-19
| 70.620003 | 72.699997 | 70.5 | 72.550003 | 770,700 | 72.550003 |
ZG
|
2024-11-20
| 72.510002 | 75.5 | 72.510002 | 75 | 682,100 | 75 |
ZG
|
2024-11-21
| 75.540001 | 79.75 | 74.540001 | 79.260002 | 742,900 | 79.260002 |
ZG
|
2024-11-22
| 79.309998 | 81.739998 | 79.199997 | 80.790001 | 459,500 | 80.790001 |
ZG
|
2024-11-25
| 82 | 83.25 | 80.349998 | 81.379997 | 541,100 | 81.379997 |
ZG
|
2024-11-26
| 80.379997 | 82.669998 | 80.169998 | 81.870003 | 274,300 | 81.870003 |
ZG
|
2024-11-27
| 81.870003 | 83 | 81.199997 | 82.330002 | 304,400 | 82.330002 |
ZG
|
2024-11-29
| 82.830002 | 83.669998 | 81.5 | 81.529999 | 268,900 | 81.529999 |
ZG
|
2024-12-02
| 81.410004 | 81.75 | 80.150002 | 80.639999 | 298,600 | 80.639999 |
ZG
|
2024-12-03
| 80.07 | 81.599998 | 79.779999 | 80.889999 | 310,300 | 80.889999 |
ZG
|
2024-12-04
| 80.709999 | 81.050003 | 78.769997 | 79.309998 | 507,300 | 79.309998 |
ZG
|
2024-12-05
| 79.529999 | 80 | 78.169998 | 78.260002 | 298,500 | 78.260002 |
ZG
|
2024-12-06
| 79.300003 | 80.559998 | 78.949997 | 79.279999 | 318,100 | 79.279999 |
ZG
|
2024-12-09
| 79.279999 | 80.129997 | 78.730003 | 78.93 | 242,300 | 78.93 |
ZG
|
2024-12-10
| 78.470001 | 79.870003 | 78.470001 | 78.790001 | 310,800 | 78.790001 |
ZG
|
2024-12-11
| 79.370003 | 79.809998 | 78.699997 | 78.769997 | 258,000 | 78.769997 |
ZG
|
2024-12-12
| 78.379997 | 78.919998 | 77.019997 | 77.400002 | 493,100 | 77.400002 |
ZG
|
2024-12-13
| 77.370003 | 77.989998 | 76.5 | 76.839996 | 304,700 | 76.839996 |
ZG
|
2024-12-16
| 77.25 | 78.57 | 77.209999 | 78.459999 | 261,700 | 78.459999 |
ZG
|
2024-12-17
| 78.379997 | 79.400002 | 77.190002 | 77.559998 | 411,000 | 77.559998 |
ZG
|
2024-12-18
| 77.75 | 78.300003 | 72.029999 | 72.410004 | 797,500 | 72.410004 |
ZG
|
2024-12-19
| 73.309998 | 73.989998 | 71.599998 | 71.639999 | 672,300 | 71.639999 |
ZG
|
2024-12-20
| 71.75 | 74.790001 | 71.269997 | 73.769997 | 958,700 | 73.769997 |
ZG
|
2024-12-23
| 73.540001 | 74.330002 | 72.639999 | 73.379997 | 334,000 | 73.379997 |
ZG
|
2024-12-24
| 73.690002 | 73.849998 | 72.690002 | 73.800003 | 200,900 | 73.800003 |
ZG
|
2024-12-26
| 72.910004 | 74.120003 | 72.730003 | 73.660004 | 295,400 | 73.660004 |
ZG
|
2024-12-27
| 73.040001 | 73.410004 | 72.209999 | 72.739998 | 248,500 | 72.739998 |
ZG
|
2024-12-30
| 72 | 72.040001 | 70.889999 | 71.300003 | 333,000 | 71.300003 |
ZG
|
2024-12-31
| 71.720001 | 72.129997 | 70.639999 | 70.849998 | 351,000 | 70.849998 |
ZG
|
2025-01-02
| 71.220001 | 71.440002 | 69.160004 | 70.080002 | 436,800 | 70.080002 |
ZG
|
2025-01-03
| 70.330002 | 71.440002 | 69.809998 | 71.400002 | 219,500 | 71.400002 |
ZG
|
2025-01-06
| 71.919998 | 73.029999 | 71.730003 | 72.150002 | 245,200 | 72.150002 |
ZG
|
2025-01-07
| 72.400002 | 72.5 | 69.330002 | 69.669998 | 640,400 | 69.669998 |
ZG
|
2025-01-08
| 69.389999 | 69.389999 | 67.599998 | 68.260002 | 570,600 | 68.260002 |
ZG
|
2025-01-10
| 67.010002 | 68.629997 | 66.25 | 68.379997 | 276,600 | 68.379997 |
ZG
|
2025-01-13
| 67.480003 | 68.209999 | 66.260002 | 68.110001 | 488,500 | 68.110001 |
ZG
|
2025-01-14
| 68.709999 | 69.870003 | 68.190002 | 68.919998 | 423,200 | 68.919998 |
ZG
|
2025-01-15
| 72.099998 | 74.129997 | 71.849998 | 72.360001 | 566,600 | 72.360001 |
ZG
|
2025-01-16
| 72.32 | 74.050003 | 71.889999 | 73.550003 | 304,800 | 73.550003 |
ZG
|
2025-01-17
| 74.849998 | 75.599998 | 74.080002 | 74.830002 | 353,900 | 74.830002 |
ZG
|
2025-01-21
| 75.550003 | 76.120003 | 74.589996 | 75.019997 | 290,400 | 75.019997 |
ZG
|
2025-01-22
| 75.019997 | 76.709999 | 75.019997 | 76.029999 | 247,300 | 76.029999 |
ZG
|
2025-01-23
| 75.489998 | 76.870003 | 75.169998 | 76.769997 | 261,700 | 76.769997 |
ZG
|
2025-01-24
| 76.919998 | 77.68 | 76.580002 | 76.830002 | 183,400 | 76.830002 |
ZG
|
2025-01-27
| 75.669998 | 78.400002 | 75.449997 | 78.400002 | 477,100 | 78.400002 |
ZG
|
2025-01-28
| 78.400002 | 82.199997 | 78.010002 | 81.25 | 519,400 | 81.25 |
ZG
|
2025-01-29
| 81.489998 | 81.769997 | 78.900002 | 79.760002 | 381,400 | 79.760002 |
ZG
|
2025-01-30
| 80.57 | 82.059998 | 80.57 | 80.93 | 279,200 | 80.93 |
ZG
|
2025-01-31
| 80.300003 | 81.099998 | 78.860001 | 79.199997 | 296,300 | 79.199997 |
ZG
|
2025-02-03
| 79 | 79.650002 | 77.75 | 79.370003 | 372,400 | 79.370003 |
ZG
|
2025-02-04
| 79.370003 | 82.040001 | 79.370003 | 81.669998 | 501,600 | 81.669998 |
ZG
|
2025-02-05
| 82.080002 | 83.120003 | 81.730003 | 83.099998 | 328,600 | 83.099998 |
ZG
|
2025-02-06
| 83.419998 | 84.959999 | 82.970001 | 84.07 | 565,200 | 84.07 |
ZG
|
2025-02-07
| 84.059998 | 85.330002 | 82.809998 | 84.459999 | 762,400 | 84.459999 |
ZG
|
2025-02-10
| 85.139999 | 85.889999 | 84.529999 | 85.290001 | 673,600 | 85.290001 |
ZG
|
2025-02-11
| 84.980003 | 86.580002 | 83.099998 | 83.839996 | 1,449,200 | 83.839996 |
ZG
|
2025-02-12
| 73.080002 | 76.82 | 68.18 | 74.870003 | 2,404,500 | 74.870003 |
ZG
|
2025-02-13
| 74.470001 | 75.669998 | 73.639999 | 75.400002 | 1,164,900 | 75.400002 |
ZG
|
2025-02-14
| 75.440002 | 77 | 74.209999 | 76.889999 | 721,200 | 76.889999 |
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.