symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-17 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
⌀ |
|---|---|---|---|---|---|---|---|
ZEO
|
2022-01-07
| 10.49 | 10.49 | 9.91 | 9.93 | 6,700 | 9.93 |
ZEO
|
2022-01-10
| 9.94 | 9.94 | 9.92 | 9.92 | 2,200 | 9.92 |
ZEO
|
2022-01-11
| 9.92 | 9.92 | 9.92 | 9.92 | 0 | 9.92 |
ZEO
|
2022-01-12
| 9.93 | 9.93 | 9.92 | 9.92 | 125,300 | 9.92 |
ZEO
|
2022-01-13
| 9.92 | 9.92 | 9.92 | 9.92 | 0 | 9.92 |
ZEO
|
2022-01-14
| 9.91 | 9.925 | 9.91 | 9.92 | 447,900 | 9.92 |
ZEO
|
2022-01-18
| 9.92 | 9.92 | 9.92 | 9.92 | 0 | 9.92 |
ZEO
|
2022-01-19
| 9.91 | 9.91 | 9.91 | 9.91 | 1,900 | 9.91 |
ZEO
|
2022-01-20
| 9.9 | 9.9 | 9.9 | 9.9 | 400 | 9.9 |
ZEO
|
2022-01-21
| 9.9 | 9.9 | 9.9 | 9.9 | 0 | 9.9 |
ZEO
|
2022-01-24
| 9.9 | 9.9 | 9.9 | 9.9 | 0 | 9.9 |
ZEO
|
2022-01-25
| 9.91 | 9.91 | 9.9 | 9.9 | 52,200 | 9.9 |
ZEO
|
2022-01-26
| 9.91 | 9.91 | 9.91 | 9.91 | 30,300 | 9.91 |
ZEO
|
2022-01-27
| 9.91 | 9.91 | 9.88 | 9.88 | 597,400 | 9.88 |
ZEO
|
2022-01-28
| 9.91 | 9.91 | 9.9 | 9.9 | 1,500 | 9.9 |
ZEO
|
2022-01-31
| 9.94 | 9.94 | 9.9 | 9.905 | 7,000 | 9.905 |
ZEO
|
2022-02-01
| 10.4 | 10.4 | 9.91 | 9.91 | 10,300 | 9.91 |
ZEO
|
2022-02-02
| 10.38 | 10.38 | 10.38 | 10.38 | 200 | 10.38 |
ZEO
|
2022-02-03
| 10.38 | 10.38 | 10.38 | 10.38 | 0 | 10.38 |
ZEO
|
2022-02-04
| 10.01 | 10.01 | 9.96 | 9.96 | 9,600 | 9.96 |
ZEO
|
2022-02-07
| 10.02 | 10.02 | 10.02 | 10.02 | 300 | 10.02 |
ZEO
|
2022-02-08
| 9.97 | 9.97 | 9.97 | 9.97 | 4,900 | 9.97 |
ZEO
|
2022-02-09
| 9.96 | 9.96 | 9.91 | 9.96 | 359,900 | 9.96 |
ZEO
|
2022-02-10
| 9.95 | 9.95 | 9.95 | 9.95 | 400 | 9.95 |
ZEO
|
2022-02-11
| 9.95 | 9.95 | 9.95 | 9.95 | 0 | 9.95 |
ZEO
|
2022-02-14
| 9.95 | 9.95 | 9.95 | 9.95 | 0 | 9.95 |
ZEO
|
2022-02-15
| 9.95 | 9.95 | 9.95 | 9.95 | 0 | 9.95 |
ZEO
|
2022-02-16
| 9.95 | 9.95 | 9.95 | 9.95 | 0 | 9.95 |
ZEO
|
2022-02-17
| 9.95 | 9.95 | 9.95 | 9.95 | 3,200 | 9.95 |
ZEO
|
2022-02-18
| 9.93 | 9.93 | 9.93 | 9.93 | 800 | 9.93 |
ZEO
|
2022-02-22
| 9.94 | 9.95 | 9.94 | 9.94 | 651,400 | 9.94 |
ZEO
|
2022-02-23
| 9.96 | 9.97 | 9.94 | 9.97 | 128,100 | 9.97 |
ZEO
|
2022-02-24
| 9.94 | 9.94 | 9.94 | 9.94 | 1,600 | 9.94 |
ZEO
|
2022-02-25
| 9.95 | 9.95 | 9.95 | 9.95 | 2,600 | 9.95 |
ZEO
|
2022-02-28
| 9.95 | 9.95 | 9.94 | 9.94 | 7,900 | 9.94 |
ZEO
|
2022-03-01
| 9.94 | 9.94 | 9.94 | 9.94 | 0 | 9.94 |
ZEO
|
2022-03-02
| 9.94 | 9.94 | 9.94 | 9.94 | 0 | 9.94 |
ZEO
|
2022-03-03
| 9.96 | 9.96 | 9.94 | 9.94 | 6,500 | 9.94 |
ZEO
|
2022-03-04
| 9.97 | 9.98 | 9.97 | 9.98 | 10,200 | 9.98 |
ZEO
|
2022-03-07
| 9.98 | 9.98 | 9.98 | 9.98 | 0 | 9.98 |
ZEO
|
2022-03-08
| 9.98 | 9.98 | 9.98 | 9.98 | 0 | 9.98 |
ZEO
|
2022-03-09
| 9.95 | 9.95 | 9.95 | 9.95 | 300 | 9.95 |
ZEO
|
2022-03-10
| 9.95 | 9.98 | 9.95 | 9.98 | 32,300 | 9.98 |
ZEO
|
2022-03-11
| 9.98 | 9.98 | 9.98 | 9.98 | 5,000 | 9.98 |
ZEO
|
2022-03-14
| 9.97 | 9.97 | 9.97 | 9.97 | 400 | 9.97 |
ZEO
|
2022-03-15
| 9.97 | 9.98 | 9.97 | 9.98 | 2,000 | 9.98 |
ZEO
|
2022-03-16
| 9.98 | 9.98 | 9.98 | 9.98 | 0 | 9.98 |
ZEO
|
2022-03-17
| 9.98 | 9.98 | 9.98 | 9.98 | 0 | 9.98 |
ZEO
|
2022-03-18
| 9.98 | 9.98 | 9.98 | 9.98 | 100,000 | 9.98 |
ZEO
|
2022-03-21
| 9.98 | 9.98 | 9.98 | 9.98 | 0 | 9.98 |
ZEO
|
2022-03-22
| 9.98 | 9.98 | 9.98 | 9.98 | 25,000 | 9.98 |
ZEO
|
2022-03-23
| 9.95 | 9.99 | 9.95 | 9.98 | 41,700 | 9.98 |
ZEO
|
2022-03-24
| 9.98 | 9.98 | 9.98 | 9.98 | 100 | 9.98 |
ZEO
|
2022-03-25
| 9.98 | 9.98 | 9.98 | 9.98 | 151,100 | 9.98 |
ZEO
|
2022-03-28
| 9.98 | 9.98 | 9.98 | 9.98 | 300 | 9.98 |
ZEO
|
2022-03-29
| 9.98 | 9.98 | 9.98 | 9.98 | 25,200 | 9.98 |
ZEO
|
2022-03-30
| 9.98 | 9.98 | 9.98 | 9.98 | 100,000 | 9.98 |
ZEO
|
2022-03-31
| 10 | 10.01 | 9.99 | 10.01 | 119,100 | 10.01 |
ZEO
|
2022-04-01
| 10.01 | 10.01 | 10.01 | 10.01 | 0 | 10.01 |
ZEO
|
2022-04-04
| 10 | 10.15 | 10 | 10.15 | 702,300 | 10.15 |
ZEO
|
2022-04-05
| 10 | 10.01 | 9.98 | 10 | 14,500 | 10 |
ZEO
|
2022-04-06
| 10.01 | 10.01 | 10.01 | 10.01 | 900 | 10.01 |
ZEO
|
2022-04-07
| 10.02 | 10.02 | 10.01 | 10.02 | 427,800 | 10.02 |
ZEO
|
2022-04-08
| 9.99 | 9.99 | 9.99 | 9.99 | 200 | 9.99 |
ZEO
|
2022-04-11
| 9.99 | 9.99 | 9.99 | 9.99 | 0 | 9.99 |
ZEO
|
2022-04-12
| 10.02 | 10.02 | 10.01 | 10.01 | 614,200 | 10.01 |
ZEO
|
2022-04-13
| 10.02 | 10.07 | 10.02 | 10.06 | 181,400 | 10.06 |
ZEO
|
2022-04-14
| 10.06 | 10.08 | 10.04 | 10.04 | 20,400 | 10.04 |
ZEO
|
2022-04-18
| 10.123 | 10.57 | 10.02 | 10.03 | 16,100 | 10.03 |
ZEO
|
2022-04-19
| 10.541 | 10.544 | 10.02 | 10.04 | 15,900 | 10.04 |
ZEO
|
2022-04-20
| 10.07 | 10.568 | 10.03 | 10.04 | 11,700 | 10.04 |
ZEO
|
2022-04-21
| 10.06 | 10.751 | 10.03 | 10.035 | 31,000 | 10.035 |
ZEO
|
2022-04-22
| 10.02 | 10.66 | 10 | 10.02 | 11,100 | 10.02 |
ZEO
|
2022-04-25
| 10.051 | 10.06 | 10.03 | 10.06 | 1,400 | 10.06 |
ZEO
|
2022-04-26
| 10.06 | 10.06 | 10.03 | 10.05 | 4,900 | 10.05 |
ZEO
|
2022-04-27
| 10.03 | 10.033 | 10.03 | 10.03 | 5,900 | 10.03 |
ZEO
|
2022-04-28
| 10.03 | 10.04 | 10.03 | 10.04 | 200,100 | 10.04 |
ZEO
|
2022-04-29
| 10.04 | 10.04 | 10.04 | 10.04 | 0 | 10.04 |
ZEO
|
2022-05-02
| 10.03 | 10.045 | 10.03 | 10.04 | 8,900 | 10.04 |
ZEO
|
2022-05-03
| 10.04 | 10.04 | 10.04 | 10.04 | 0 | 10.04 |
ZEO
|
2022-05-04
| 10.04 | 10.04 | 10.04 | 10.04 | 600 | 10.04 |
ZEO
|
2022-05-05
| 10.05 | 10.05 | 10.03 | 10.03 | 11,200 | 10.03 |
ZEO
|
2022-05-06
| 10.03 | 10.03 | 10.03 | 10.03 | 0 | 10.03 |
ZEO
|
2022-05-09
| 10.03 | 10.03 | 10 | 10 | 595,400 | 10 |
ZEO
|
2022-05-10
| 10.07 | 10.07 | 10.01 | 10.02 | 23,500 | 10.02 |
ZEO
|
2022-05-11
| 10.02 | 10.05 | 10.02 | 10.02 | 5,900 | 10.02 |
ZEO
|
2022-05-12
| 10.02 | 10.02 | 10.02 | 10.02 | 0 | 10.02 |
ZEO
|
2022-05-13
| 10.02 | 10.02 | 10.02 | 10.02 | 0 | 10.02 |
ZEO
|
2022-05-16
| 10.02 | 10.02 | 10.02 | 10.02 | 0 | 10.02 |
ZEO
|
2022-05-17
| 10.02 | 10.02 | 10.02 | 10.02 | 0 | 10.02 |
ZEO
|
2022-05-18
| 10 | 10.01 | 9.98 | 10 | 5,600 | 10 |
ZEO
|
2022-05-19
| 10 | 10 | 10 | 10 | 0 | 10 |
ZEO
|
2022-05-20
| 10 | 10 | 10 | 10 | 0 | 10 |
ZEO
|
2022-05-23
| 10 | 10 | 10 | 10 | 0 | 10 |
ZEO
|
2022-05-24
| 10 | 10 | 10 | 10 | 0 | 10 |
ZEO
|
2022-05-25
| 10 | 10 | 10 | 10 | 0 | 10 |
ZEO
|
2022-05-26
| 10 | 10.02 | 9.99 | 10 | 405,300 | 10 |
ZEO
|
2022-05-27
| 10 | 10 | 10 | 10 | 0 | 10 |
ZEO
|
2022-05-31
| 10 | 10 | 10 | 10 | 305,000 | 10 |
ZEO
|
2022-06-01
| 10 | 10.02 | 10 | 10.02 | 143,600 | 10.02 |
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.