symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-16 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
⌀ |
|---|---|---|---|---|---|---|---|
ZEPP
|
2020-03-20
| 55.080002 | 56 | 51.799999 | 52 | 132,500 | 50.295082 |
ZEPP
|
2020-03-23
| 51.639999 | 52.48 | 49.200001 | 51.040001 | 67,350 | 49.366558 |
ZEPP
|
2020-03-24
| 52.560001 | 56.400002 | 51.720001 | 56 | 139,900 | 54.163933 |
ZEPP
|
2020-03-25
| 55.639999 | 59.327999 | 55.439999 | 58.240002 | 231,800 | 56.330494 |
ZEPP
|
2020-03-26
| 58.360001 | 59.439999 | 54.360001 | 55.119999 | 104,850 | 53.312786 |
ZEPP
|
2020-03-27
| 55.119999 | 55.919998 | 51.599998 | 55.400002 | 95,100 | 53.583607 |
ZEPP
|
2020-03-30
| 56.68 | 56.720001 | 52.560001 | 53.16 | 63,025 | 51.417049 |
ZEPP
|
2020-03-31
| 54.639999 | 54.84 | 51.728001 | 52.48 | 61,650 | 50.759342 |
ZEPP
|
2020-04-01
| 51.400002 | 52.32 | 48.880001 | 49.040001 | 97,300 | 47.432133 |
ZEPP
|
2020-04-02
| 49.560001 | 51.759998 | 48.119999 | 50.799999 | 76,500 | 49.134426 |
ZEPP
|
2020-04-03
| 50.32 | 51.119999 | 48.84 | 49.360001 | 81,400 | 47.741638 |
ZEPP
|
2020-04-06
| 49.400002 | 51.560001 | 49.040001 | 49.959999 | 78,325 | 48.321964 |
ZEPP
|
2020-04-07
| 49.959999 | 52 | 49.200001 | 50.040001 | 104,100 | 48.399345 |
ZEPP
|
2020-04-08
| 50.040001 | 50.759998 | 49.279999 | 50.040001 | 39,425 | 48.399345 |
ZEPP
|
2020-04-09
| 50.119999 | 52.279999 | 49.804001 | 51.16 | 67,525 | 49.48262 |
ZEPP
|
2020-04-13
| 50.68 | 51.279999 | 48.48 | 48.84 | 46,875 | 47.238689 |
ZEPP
|
2020-04-14
| 49.959999 | 52.84 | 49.880001 | 51.84 | 126,450 | 50.140327 |
ZEPP
|
2020-04-15
| 50.799999 | 52.599998 | 50.400002 | 51.720001 | 77,475 | 50.024261 |
ZEPP
|
2020-04-16
| 51.799999 | 52.799999 | 51.360001 | 52.32 | 71,200 | 50.604588 |
ZEPP
|
2020-04-17
| 52.959999 | 56.119999 | 52.959999 | 55.68 | 66,550 | 53.854424 |
ZEPP
|
2020-04-20
| 55.040001 | 56.68 | 54.360001 | 55.080002 | 55,700 | 53.274097 |
ZEPP
|
2020-04-21
| 54 | 54.720001 | 49.52 | 49.880001 | 80,750 | 48.244591 |
ZEPP
|
2020-04-22
| 50.599998 | 54 | 50.279999 | 53.279999 | 41,700 | 51.533112 |
ZEPP
|
2020-04-23
| 53.639999 | 54.792 | 51.700001 | 52.16 | 36,725 | 50.449837 |
ZEPP
|
2020-04-24
| 53.400002 | 53.400002 | 48.119999 | 49.439999 | 113,775 | 47.819016 |
ZEPP
|
2020-04-27
| 49.720001 | 50.52 | 47.599998 | 50.360001 | 134,025 | 48.708851 |
ZEPP
|
2020-04-28
| 50.439999 | 50.639999 | 49.080002 | 49.240002 | 60,075 | 47.625576 |
ZEPP
|
2020-04-29
| 50 | 50.439999 | 48.987999 | 49.799999 | 54,400 | 48.16721 |
ZEPP
|
2020-04-30
| 49.240002 | 51.439999 | 48.639999 | 50.48 | 78,625 | 48.824917 |
ZEPP
|
2020-05-01
| 49.599998 | 49.639999 | 48.419998 | 49.52 | 50,575 | 47.896393 |
ZEPP
|
2020-05-04
| 49.439999 | 49.66 | 47.279999 | 47.880001 | 45,000 | 46.310165 |
ZEPP
|
2020-05-05
| 48.68 | 49.959999 | 47.959999 | 48.919998 | 60,675 | 47.316063 |
ZEPP
|
2020-05-06
| 49.16 | 52.360001 | 49.16 | 52 | 78,350 | 50.295082 |
ZEPP
|
2020-05-07
| 52.84 | 52.84 | 50.68 | 51.240002 | 38,800 | 49.560001 |
ZEPP
|
2020-05-08
| 51.400002 | 54.312 | 51.400002 | 54 | 49,800 | 52.229507 |
ZEPP
|
2020-05-11
| 53.439999 | 54 | 51.48 | 52.240002 | 65,500 | 50.527214 |
ZEPP
|
2020-05-12
| 50.400002 | 51.880001 | 47.360001 | 47.720001 | 119,700 | 46.155411 |
ZEPP
|
2020-05-13
| 47.52 | 48.040001 | 42.400002 | 43.52 | 187,250 | 42.093113 |
ZEPP
|
2020-05-14
| 42.759998 | 43.16 | 40.48 | 42.16 | 119,000 | 40.777702 |
ZEPP
|
2020-05-15
| 42 | 43.200001 | 41.200001 | 41.84 | 76,700 | 40.468197 |
ZEPP
|
2020-05-18
| 42.720001 | 42.759998 | 40.400002 | 41.119999 | 86,650 | 39.771801 |
ZEPP
|
2020-05-19
| 41.200001 | 41.919998 | 40.48 | 40.759998 | 76,450 | 39.423603 |
ZEPP
|
2020-05-20
| 41.32 | 41.599998 | 39.400002 | 40.279999 | 98,075 | 38.959343 |
ZEPP
|
2020-05-21
| 39.880001 | 43 | 39.720001 | 42.16 | 89,050 | 40.777702 |
ZEPP
|
2020-05-22
| 41.52 | 41.52 | 38.200001 | 38.400002 | 91,000 | 37.140984 |
ZEPP
|
2020-05-26
| 38.639999 | 39.560001 | 37.360001 | 37.52 | 174,050 | 36.289837 |
ZEPP
|
2020-05-27
| 37.68 | 37.919998 | 36.880001 | 37.639999 | 105,050 | 36.405899 |
ZEPP
|
2020-05-28
| 37.560001 | 37.984001 | 36.400002 | 36.400002 | 65,600 | 35.206558 |
ZEPP
|
2020-05-29
| 36 | 37.959999 | 35 | 37.599998 | 150,250 | 36.36721 |
ZEPP
|
2020-06-01
| 37.599998 | 37.959999 | 36.720001 | 37.52 | 46,525 | 36.289837 |
ZEPP
|
2020-06-02
| 37.799999 | 38 | 36.599998 | 37.599998 | 47,450 | 36.36721 |
ZEPP
|
2020-06-03
| 38 | 40 | 37.84 | 38.48 | 106,850 | 37.218361 |
ZEPP
|
2020-06-04
| 39.32 | 39.560001 | 37.360001 | 37.68 | 76,625 | 36.444592 |
ZEPP
|
2020-06-05
| 38.84 | 40.32 | 38 | 40.32 | 104,625 | 38.998032 |
ZEPP
|
2020-06-08
| 40.639999 | 42.84 | 40.639999 | 42.799999 | 88,625 | 41.396721 |
ZEPP
|
2020-06-09
| 43 | 43.900002 | 42.279999 | 43.200001 | 102,675 | 41.783607 |
ZEPP
|
2020-06-10
| 43.599998 | 44.240002 | 41.639999 | 42.080002 | 99,225 | 40.700329 |
ZEPP
|
2020-06-11
| 40.279999 | 43.360001 | 40.279999 | 41.959999 | 109,750 | 40.584259 |
ZEPP
|
2020-06-12
| 43.279999 | 43.720001 | 41.119999 | 41.84 | 113,625 | 40.468197 |
ZEPP
|
2020-06-15
| 41.599998 | 43.639999 | 41.279999 | 42.880001 | 56,925 | 41.474098 |
ZEPP
|
2020-06-16
| 43.599998 | 44.560001 | 42.400002 | 42.799999 | 102,850 | 41.396721 |
ZEPP
|
2020-06-17
| 42.799999 | 45.16 | 42.400002 | 44.720001 | 87,725 | 43.253769 |
ZEPP
|
2020-06-18
| 44.32 | 46.919998 | 43.240002 | 44.080002 | 124,550 | 42.634754 |
ZEPP
|
2020-06-19
| 44.959999 | 47.84 | 44.639999 | 45.880001 | 144,875 | 44.375736 |
ZEPP
|
2020-06-22
| 45.560001 | 46.439999 | 44.32 | 45.360001 | 75,825 | 43.872787 |
ZEPP
|
2020-06-23
| 44.799999 | 46.439999 | 44.279999 | 45.799999 | 88,300 | 44.298359 |
ZEPP
|
2020-06-24
| 44.639999 | 45.096001 | 42.959999 | 43.880001 | 89,200 | 42.441311 |
ZEPP
|
2020-06-25
| 43.48 | 45.352001 | 42.84 | 44.959999 | 63,200 | 43.485901 |
ZEPP
|
2020-06-26
| 45.200001 | 47.639999 | 45.200001 | 47 | 87,775 | 45.459015 |
ZEPP
|
2020-06-29
| 47.639999 | 51.32 | 46.799999 | 49.799999 | 137,950 | 48.16721 |
ZEPP
|
2020-06-30
| 51.040001 | 51.880001 | 49.080002 | 49.439999 | 111,700 | 47.819016 |
ZEPP
|
2020-07-01
| 49.880001 | 53.919998 | 49.880001 | 53.759998 | 158,550 | 51.997375 |
ZEPP
|
2020-07-02
| 55.080002 | 61.16 | 55.080002 | 59.48 | 218,800 | 57.529835 |
ZEPP
|
2020-07-06
| 62.799999 | 67.160004 | 62.240002 | 65.239998 | 401,625 | 63.100979 |
ZEPP
|
2020-07-07
| 64 | 65.519997 | 60.324001 | 61.279999 | 187,350 | 59.270817 |
ZEPP
|
2020-07-08
| 64.199997 | 70.68 | 63.796001 | 67.440002 | 359,625 | 65.228851 |
ZEPP
|
2020-07-09
| 69.360001 | 72.120003 | 68.480003 | 71.480003 | 259,525 | 69.136398 |
ZEPP
|
2020-07-10
| 72 | 72.82 | 67.959999 | 68.959999 | 231,025 | 66.699013 |
ZEPP
|
2020-07-13
| 70.120003 | 72.599998 | 65.760002 | 66.800003 | 172,375 | 64.60984 |
ZEPP
|
2020-07-14
| 66 | 66 | 60.52 | 62.360001 | 144,550 | 60.315411 |
ZEPP
|
2020-07-15
| 63.16 | 65.760002 | 63 | 64.800003 | 105,225 | 62.675411 |
ZEPP
|
2020-07-16
| 63.400002 | 64.800003 | 62.119999 | 63.68 | 64,625 | 61.592129 |
ZEPP
|
2020-07-17
| 63.880001 | 64.199997 | 62.919998 | 63.200001 | 49,475 | 61.127869 |
ZEPP
|
2020-07-20
| 63.52 | 65.519997 | 62.5 | 63.52 | 65,000 | 61.437378 |
ZEPP
|
2020-07-21
| 64 | 64.959999 | 59.360001 | 61.919998 | 114,550 | 59.889832 |
ZEPP
|
2020-07-22
| 61.439999 | 61.720001 | 56.48 | 56.599998 | 107,875 | 54.744259 |
ZEPP
|
2020-07-23
| 56.599998 | 58.18 | 56.279999 | 56.360001 | 79,350 | 54.512131 |
ZEPP
|
2020-07-24
| 55.639999 | 56.32 | 53.560001 | 53.68 | 88,225 | 51.919998 |
ZEPP
|
2020-07-27
| 54.200001 | 55.799999 | 53.400002 | 53.560001 | 76,825 | 51.803936 |
ZEPP
|
2020-07-28
| 54.200001 | 54.383999 | 52.119999 | 52.400002 | 43,575 | 50.681969 |
ZEPP
|
2020-07-29
| 52.400002 | 54.639999 | 52.18 | 54.080002 | 62,500 | 52.306885 |
ZEPP
|
2020-07-30
| 53.200001 | 54.560001 | 53.200001 | 54.560001 | 41,425 | 52.771149 |
ZEPP
|
2020-07-31
| 54.720001 | 55.900002 | 53.860001 | 54.32 | 74,075 | 52.539017 |
ZEPP
|
2020-08-03
| 53.720001 | 54.639999 | 48.852001 | 49.32 | 203,400 | 47.70295 |
ZEPP
|
2020-08-04
| 49.959999 | 51.040001 | 47.799999 | 50.240002 | 168,800 | 48.592789 |
ZEPP
|
2020-08-05
| 50.599998 | 51.400002 | 49.240002 | 50.200001 | 96,300 | 48.554096 |
ZEPP
|
2020-08-06
| 51.400002 | 52.68 | 50.32 | 51.84 | 108,925 | 50.140327 |
ZEPP
|
2020-08-07
| 51.200001 | 51.368 | 45 | 45.400002 | 176,250 | 43.911476 |
ZEPP
|
2020-08-10
| 46.52 | 50 | 46.52 | 48.84 | 129,325 | 47.238689 |
ZEPP
|
2020-08-11
| 49.400002 | 54.68 | 49.400002 | 53.84 | 217,775 | 52.074753 |
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.