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
⌀ |
|---|---|---|---|---|---|---|---|
ZIM
|
2024-05-09
| 15 | 16.26 | 15 | 16.24 | 10,624,600 | 10.042319 |
ZIM
|
2024-05-10
| 16.790001 | 18.1 | 16.719999 | 17.59 | 14,148,200 | 10.877118 |
ZIM
|
2024-05-13
| 17.790001 | 19.219999 | 17.75 | 18.870001 | 8,266,100 | 11.668633 |
ZIM
|
2024-05-14
| 18.82 | 19.799999 | 18.66 | 19.040001 | 7,297,900 | 11.773754 |
ZIM
|
2024-05-15
| 19.129999 | 19.35 | 17.58 | 18.700001 | 7,488,400 | 11.563509 |
ZIM
|
2024-05-16
| 18.889999 | 19.08 | 18.629999 | 18.950001 | 4,679,500 | 11.718101 |
ZIM
|
2024-05-17
| 18.950001 | 19.129999 | 18.57 | 18.73 | 3,705,700 | 11.582059 |
ZIM
|
2024-05-20
| 18.959999 | 19.555 | 18.58 | 19.18 | 6,995,400 | 11.860327 |
ZIM
|
2024-05-21
| 17.334999 | 18.879999 | 17.190001 | 18.25 | 9,622,900 | 11.285241 |
ZIM
|
2024-05-22
| 18.15 | 19.110001 | 17.110001 | 19.02 | 6,837,200 | 11.761385 |
ZIM
|
2024-05-23
| 18.98 | 19.440001 | 18.5 | 19.41 | 5,348,000 | 12.002551 |
ZIM
|
2024-05-24
| 19.5 | 21.299999 | 19.41 | 21.040001 | 9,755,500 | 13.010492 |
ZIM
|
2024-05-28
| 21.950001 | 22.34 | 20.889999 | 22.07 | 7,212,600 | 13.647413 |
ZIM
|
2024-05-29
| 21.74 | 22.445 | 21.190001 | 21.25 | 5,323,100 | 13.14035 |
ZIM
|
2024-05-30
| 21.43 | 22.045 | 20.9 | 21.68 | 3,904,100 | 13.406247 |
ZIM
|
2024-05-31
| 22.5 | 23.530001 | 22.4 | 22.540001 | 8,716,500 | 13.938047 |
ZIM
|
2024-06-03
| 22.370001 | 22.459999 | 20.43 | 21.450001 | 10,423,400 | 13.264026 |
ZIM
|
2024-06-04
| 21.700001 | 22.09 | 20.945 | 21.280001 | 5,849,000 | 13.301528 |
ZIM
|
2024-06-05
| 21.5 | 23.82 | 21.5 | 23.799999 | 7,972,100 | 14.87671 |
ZIM
|
2024-06-06
| 21.65 | 21.719999 | 18.805 | 19.34 | 20,201,800 | 12.08889 |
ZIM
|
2024-06-07
| 19.190001 | 20.1 | 19.1 | 19.540001 | 8,832,500 | 12.213903 |
ZIM
|
2024-06-10
| 19.83 | 20.790001 | 19.540001 | 20.540001 | 4,963,300 | 12.838976 |
ZIM
|
2024-06-11
| 19.040001 | 19.049999 | 16.84 | 17.65 | 12,958,400 | 11.032517 |
ZIM
|
2024-06-12
| 18.23 | 18.905001 | 17.959999 | 18.459999 | 4,689,800 | 11.538826 |
ZIM
|
2024-06-13
| 18.799999 | 18.860001 | 18.040001 | 18.77 | 4,061,400 | 11.732597 |
ZIM
|
2024-06-14
| 18.549999 | 19.049999 | 18.5 | 18.530001 | 3,973,400 | 11.582582 |
ZIM
|
2024-06-17
| 18.690001 | 18.950001 | 18.219999 | 18.84 | 2,389,100 | 11.776354 |
ZIM
|
2024-06-18
| 19.08 | 19.450001 | 18.6 | 19.01 | 3,343,000 | 11.882616 |
ZIM
|
2024-06-20
| 19.540001 | 20.780001 | 19.51 | 20.16 | 5,282,200 | 12.601449 |
ZIM
|
2024-06-21
| 19.66 | 20.08 | 19.212 | 19.65 | 3,780,300 | 12.282661 |
ZIM
|
2024-06-24
| 19.950001 | 20.764999 | 19.66 | 20.25 | 4,305,500 | 12.657704 |
ZIM
|
2024-06-25
| 20.15 | 20.83 | 20.15 | 20.709999 | 2,583,000 | 12.945236 |
ZIM
|
2024-06-26
| 20.91 | 21.684999 | 20.75 | 21.6 | 2,935,100 | 13.501552 |
ZIM
|
2024-06-27
| 21.610001 | 22.6 | 21.370001 | 21.719999 | 3,140,200 | 13.576559 |
ZIM
|
2024-06-28
| 21.83 | 22.620001 | 21.76 | 22.17 | 3,889,300 | 13.857843 |
ZIM
|
2024-07-01
| 22.389999 | 22.98 | 22.059999 | 22.969999 | 3,426,200 | 14.3579 |
ZIM
|
2024-07-02
| 22.99 | 23.780001 | 22.25 | 22.58 | 3,750,600 | 14.114122 |
ZIM
|
2024-07-03
| 22.969999 | 23.370001 | 22.719999 | 22.73 | 1,781,700 | 14.207884 |
ZIM
|
2024-07-05
| 21.74 | 22.32 | 20.870001 | 22.110001 | 6,443,600 | 13.82034 |
ZIM
|
2024-07-08
| 20.610001 | 20.68 | 18.65 | 18.76 | 11,356,800 | 11.726347 |
ZIM
|
2024-07-09
| 18.75 | 19.540001 | 18.5 | 19.4 | 5,661,200 | 12.126394 |
ZIM
|
2024-07-10
| 19.4 | 20.209999 | 19.25 | 19.83 | 5,948,300 | 12.395175 |
ZIM
|
2024-07-11
| 18.5 | 18.604 | 17.645 | 17.870001 | 8,092,000 | 11.170033 |
ZIM
|
2024-07-12
| 17.5 | 17.589001 | 16.735001 | 17.049999 | 9,290,700 | 10.657475 |
ZIM
|
2024-07-15
| 17.66 | 18.23 | 17.32 | 18.110001 | 4,361,900 | 11.320052 |
ZIM
|
2024-07-16
| 18.290001 | 18.440001 | 17.875 | 18.299999 | 2,445,500 | 11.438814 |
ZIM
|
2024-07-17
| 17.99 | 18.34 | 17.68 | 17.91 | 4,832,700 | 11.195037 |
ZIM
|
2024-07-18
| 18.25 | 18.540001 | 17.43 | 17.51 | 4,923,700 | 10.945008 |
ZIM
|
2024-07-19
| 17.110001 | 17.110001 | 16.52 | 16.93 | 4,071,000 | 10.582466 |
ZIM
|
2024-07-22
| 17.5 | 18.01 | 17.030001 | 17.75 | 5,061,000 | 11.095025 |
ZIM
|
2024-07-23
| 17.700001 | 18.549999 | 17.610001 | 18.290001 | 3,229,100 | 11.432565 |
ZIM
|
2024-07-24
| 18.129999 | 18.41 | 17.6 | 17.73 | 2,561,900 | 11.082524 |
ZIM
|
2024-07-25
| 17.75 | 17.834999 | 17.34 | 17.379999 | 2,738,600 | 10.863748 |
ZIM
|
2024-07-26
| 17.34 | 17.34 | 16.530001 | 17.030001 | 3,652,700 | 10.644973 |
ZIM
|
2024-07-29
| 18.35 | 18.940001 | 18.049999 | 18.790001 | 5,805,100 | 11.745101 |
ZIM
|
2024-07-30
| 18.51 | 19.110001 | 18.280001 | 19 | 3,403,400 | 11.876366 |
ZIM
|
2024-07-31
| 19.74 | 20.4 | 19.32 | 19.690001 | 5,376,800 | 12.307664 |
ZIM
|
2024-08-01
| 19.75 | 20.17 | 18.860001 | 19.32 | 3,508,900 | 12.076387 |
ZIM
|
2024-08-02
| 18.950001 | 19.450001 | 18.51 | 18.99 | 4,438,400 | 11.870113 |
ZIM
|
2024-08-05
| 17.27 | 19.299999 | 17.120001 | 18.610001 | 3,530,400 | 11.632587 |
ZIM
|
2024-08-06
| 18.58 | 19.299999 | 18.211 | 18.719999 | 2,928,900 | 11.701345 |
ZIM
|
2024-08-07
| 19.200001 | 19.320999 | 18.200001 | 18.5 | 2,734,400 | 11.563829 |
ZIM
|
2024-08-08
| 18.41 | 18.84 | 18.062 | 18.82 | 2,322,100 | 11.763851 |
ZIM
|
2024-08-09
| 18.889999 | 18.9 | 18.17 | 18.32 | 2,505,300 | 11.451315 |
ZIM
|
2024-08-12
| 18.77 | 19.15 | 18.450001 | 18.620001 | 2,552,200 | 11.638838 |
ZIM
|
2024-08-13
| 18.65 | 19.4 | 18.445 | 19.290001 | 2,203,300 | 12.057637 |
ZIM
|
2024-08-14
| 19.559999 | 19.57 | 18.73 | 19.059999 | 2,978,500 | 11.913869 |
ZIM
|
2024-08-15
| 19.209999 | 19.254999 | 18.870001 | 18.940001 | 2,596,500 | 11.838861 |
ZIM
|
2024-08-16
| 18.93 | 19.285 | 18.83 | 19.059999 | 4,284,500 | 11.913869 |
ZIM
|
2024-08-19
| 22.040001 | 23.761 | 21.32 | 22.25 | 27,212,000 | 13.907849 |
ZIM
|
2024-08-20
| 22.02 | 23.360001 | 21.860001 | 22.540001 | 7,967,100 | 14.08912 |
ZIM
|
2024-08-21
| 22.790001 | 22.99 | 21.16 | 21.799999 | 8,120,400 | 13.626565 |
ZIM
|
2024-08-22
| 21.9 | 22.540001 | 20.93 | 21.23 | 5,590,100 | 13.270275 |
ZIM
|
2024-08-23
| 20.74 | 21.450001 | 20.01 | 20.17 | 6,436,300 | 12.607699 |
ZIM
|
2024-08-26
| 20.290001 | 20.629999 | 19.709999 | 19.85 | 6,237,300 | 12.407677 |
ZIM
|
2024-08-27
| 20 | 20.17 | 19.690001 | 19.98 | 3,837,700 | 12.488935 |
ZIM
|
2024-08-28
| 19.719999 | 19.82 | 18.719999 | 19.209999 | 8,647,400 | 12.007628 |
ZIM
|
2024-08-29
| 18.83 | 19.120001 | 18.325001 | 18.6 | 6,282,500 | 12.21783 |
ZIM
|
2024-08-30
| 18.370001 | 18.4 | 17.849001 | 18.27 | 5,360,600 | 12.001061 |
ZIM
|
2024-09-03
| 17.83 | 17.9 | 17.129999 | 17.370001 | 5,304,100 | 11.409877 |
ZIM
|
2024-09-04
| 17.4 | 18.030001 | 17.139999 | 17.32 | 4,085,400 | 11.377032 |
ZIM
|
2024-09-05
| 17.32 | 17.35 | 16.530001 | 16.68 | 6,710,100 | 10.956635 |
ZIM
|
2024-09-06
| 16.620001 | 16.700001 | 16.1 | 16.18 | 4,297,300 | 10.628198 |
ZIM
|
2024-09-09
| 16.18 | 16.615 | 16.09 | 16.309999 | 3,309,000 | 10.713591 |
ZIM
|
2024-09-10
| 16.4 | 16.48 | 15.901 | 16.4 | 3,803,100 | 10.77271 |
ZIM
|
2024-09-11
| 16.84 | 18.475 | 16.83 | 18.42 | 7,708,500 | 12.099592 |
ZIM
|
2024-09-12
| 18.700001 | 19.08 | 18.4 | 18.629999 | 4,318,100 | 12.237535 |
ZIM
|
2024-09-13
| 18.690001 | 18.700001 | 18.059999 | 18.299999 | 3,012,000 | 12.020766 |
ZIM
|
2024-09-16
| 18.469999 | 18.719999 | 18.209999 | 18.530001 | 2,905,800 | 12.171848 |
ZIM
|
2024-09-17
| 18.860001 | 19.75 | 18.42 | 19.700001 | 4,758,100 | 12.94039 |
ZIM
|
2024-09-18
| 19.49 | 19.625 | 18.870001 | 19.120001 | 3,994,600 | 12.559403 |
ZIM
|
2024-09-19
| 19.68 | 20.459999 | 19.530001 | 20.41 | 4,670,300 | 13.406768 |
ZIM
|
2024-09-20
| 19.91 | 20.33 | 19.84 | 20.059999 | 4,124,200 | 13.176862 |
ZIM
|
2024-09-23
| 20.719999 | 22.33 | 20.5 | 22.33 | 10,712,500 | 14.667962 |
ZIM
|
2024-09-24
| 22.66 | 23.879999 | 22.620001 | 23.66 | 11,155,800 | 15.541603 |
ZIM
|
2024-09-25
| 23.4 | 23.879999 | 23.209999 | 23.530001 | 3,974,200 | 15.456211 |
ZIM
|
2024-09-26
| 23.26 | 23.83 | 22.120001 | 23.52 | 5,383,700 | 15.449641 |
ZIM
|
2024-09-27
| 23.68 | 25.129999 | 23.6 | 24.24 | 7,431,200 | 15.92259 |
ZIM
|
2024-09-30
| 25.6 | 26.200001 | 25.15 | 25.66 | 8,670,200 | 16.855349 |
ZIM
|
2024-10-01
| 24.08 | 24.549999 | 23.396999 | 24.32 | 8,344,500 | 15.975141 |
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.