symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-25 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
⌀ |
|---|---|---|---|---|---|---|---|
ZKIN
|
2021-02-08
| 4.23 | 4.42 | 4.116 | 4.34 | 772,800 | 4.34 |
ZKIN
|
2021-02-09
| 4.51 | 4.8 | 4.17 | 4.2 | 2,458,000 | 4.2 |
ZKIN
|
2021-02-10
| 4.43 | 4.78 | 4.01 | 4.42 | 1,690,300 | 4.42 |
ZKIN
|
2021-02-11
| 4.39 | 4.72 | 4.18 | 4.29 | 786,700 | 4.29 |
ZKIN
|
2021-02-12
| 4.37 | 5.4 | 4.21 | 5.3 | 1,837,900 | 5.3 |
ZKIN
|
2021-02-16
| 5.8 | 6.99 | 5.61 | 5.96 | 2,878,800 | 5.96 |
ZKIN
|
2021-02-17
| 6.21 | 6.77 | 5.8 | 6.77 | 1,799,000 | 6.77 |
ZKIN
|
2021-02-18
| 6.84 | 8.66 | 6.84 | 7.77 | 4,512,500 | 7.77 |
ZKIN
|
2021-02-19
| 7.83 | 8.74 | 7.73 | 8.72 | 2,191,200 | 8.72 |
ZKIN
|
2021-02-22
| 8.18 | 12.8 | 7.39 | 10.25 | 8,283,200 | 10.25 |
ZKIN
|
2021-02-23
| 9.1 | 11.88 | 6.88 | 9.02 | 4,418,200 | 9.02 |
ZKIN
|
2021-02-24
| 9.75 | 10.97 | 7.861 | 8.55 | 3,513,600 | 8.55 |
ZKIN
|
2021-02-25
| 9.11 | 9.199 | 7.28 | 7.4 | 1,532,900 | 7.4 |
ZKIN
|
2021-02-26
| 7.07 | 7.3 | 5.77 | 6.01 | 2,151,200 | 6.01 |
ZKIN
|
2021-03-01
| 6.2 | 8.3 | 6.19 | 7.44 | 2,957,700 | 7.44 |
ZKIN
|
2021-03-02
| 7.214 | 7.76 | 6.4 | 6.4 | 1,342,600 | 6.4 |
ZKIN
|
2021-03-03
| 6.88 | 6.99 | 6.206 | 6.29 | 875,700 | 6.29 |
ZKIN
|
2021-03-04
| 6.02 | 6.28 | 4.85 | 5.2 | 1,092,100 | 5.2 |
ZKIN
|
2021-03-05
| 5.32 | 5.49 | 4.3 | 5.18 | 1,525,400 | 5.18 |
ZKIN
|
2021-03-08
| 5.362 | 5.75 | 4.9 | 5.05 | 915,700 | 5.05 |
ZKIN
|
2021-03-09
| 5.5 | 6.2 | 5.2 | 6.15 | 1,201,000 | 6.15 |
ZKIN
|
2021-03-10
| 6.26 | 6.44 | 5.53 | 5.66 | 1,043,600 | 5.66 |
ZKIN
|
2021-03-11
| 5.98 | 6.28 | 5.62 | 6.2 | 929,000 | 6.2 |
ZKIN
|
2021-03-12
| 5.945 | 6.74 | 5.83 | 6.39 | 935,800 | 6.39 |
ZKIN
|
2021-03-15
| 7.43 | 8.75 | 6.81 | 8.75 | 11,760,700 | 8.75 |
ZKIN
|
2021-03-16
| 7.89 | 8 | 6.75 | 7.38 | 3,679,800 | 7.38 |
ZKIN
|
2021-03-17
| 6.97 | 9.38 | 6.76 | 8.7 | 11,843,000 | 8.7 |
ZKIN
|
2021-03-18
| 9.31 | 10.45 | 8.55 | 8.77 | 7,560,900 | 8.77 |
ZKIN
|
2021-03-19
| 10.49 | 14.6 | 10.05 | 11.2 | 86,658,900 | 11.2 |
ZKIN
|
2021-03-22
| 10.85 | 13.43 | 10.71 | 12.35 | 15,840,200 | 12.35 |
ZKIN
|
2021-03-23
| 12.03 | 13.95 | 10.1 | 11.03 | 11,595,200 | 11.03 |
ZKIN
|
2021-03-24
| 14.59 | 14.6 | 10.86 | 11.22 | 21,052,200 | 11.22 |
ZKIN
|
2021-03-25
| 9.8 | 13.23 | 8.77 | 10.35 | 16,113,100 | 10.35 |
ZKIN
|
2021-03-26
| 10.14 | 10.75 | 9.45 | 9.8 | 3,010,500 | 9.8 |
ZKIN
|
2021-03-29
| 10.223 | 11.79 | 9.35 | 10.04 | 10,889,500 | 10.04 |
ZKIN
|
2021-03-30
| 10 | 10.85 | 8.61 | 9.12 | 6,241,700 | 9.12 |
ZKIN
|
2021-03-31
| 9.14 | 9.47 | 8.82 | 9.32 | 1,359,400 | 9.32 |
ZKIN
|
2021-04-01
| 9.42 | 9.84 | 8.84 | 9.83 | 1,903,500 | 9.83 |
ZKIN
|
2021-04-05
| 10.43 | 10.586 | 9.13 | 9.34 | 3,355,700 | 9.34 |
ZKIN
|
2021-04-06
| 9.278 | 9.64 | 8.87 | 8.93 | 1,557,700 | 8.93 |
ZKIN
|
2021-04-07
| 8.89 | 8.9 | 7.67 | 7.75 | 2,581,400 | 7.75 |
ZKIN
|
2021-04-08
| 7.91 | 7.98 | 7.51 | 7.77 | 886,000 | 7.77 |
ZKIN
|
2021-04-09
| 7.7 | 8.04 | 7.542 | 7.86 | 595,200 | 7.86 |
ZKIN
|
2021-04-12
| 7.73 | 7.865 | 6.88 | 6.91 | 1,329,200 | 6.91 |
ZKIN
|
2021-04-13
| 7.06 | 7.08 | 6.54 | 6.88 | 1,102,100 | 6.88 |
ZKIN
|
2021-04-14
| 6.84 | 7.35 | 6.68 | 6.74 | 2,725,900 | 6.74 |
ZKIN
|
2021-04-15
| 6.966 | 7.04 | 5.63 | 5.81 | 2,185,200 | 5.81 |
ZKIN
|
2021-04-16
| 5.418 | 6.33 | 5.21 | 6.17 | 1,297,700 | 6.17 |
ZKIN
|
2021-04-19
| 6.01 | 6.01 | 5.3 | 5.51 | 933,600 | 5.51 |
ZKIN
|
2021-04-20
| 5.43 | 5.55 | 4.86 | 5.3 | 1,390,900 | 5.3 |
ZKIN
|
2021-04-21
| 5.32 | 5.8 | 5.14 | 5.32 | 1,648,400 | 5.32 |
ZKIN
|
2021-04-22
| 5.51 | 5.89 | 5.21 | 5.38 | 1,515,300 | 5.38 |
ZKIN
|
2021-04-23
| 5.44 | 6.08 | 5.3 | 5.91 | 1,549,100 | 5.91 |
ZKIN
|
2021-04-26
| 6.3 | 7.04 | 6.26 | 6.95 | 1,702,300 | 6.95 |
ZKIN
|
2021-04-27
| 7 | 7.02 | 6.36 | 6.5 | 931,500 | 6.5 |
ZKIN
|
2021-04-28
| 6.5 | 6.89 | 6.38 | 6.83 | 845,100 | 6.83 |
ZKIN
|
2021-04-29
| 6.82 | 6.9 | 6.1 | 6.43 | 897,300 | 6.43 |
ZKIN
|
2021-04-30
| 6.18 | 6.47 | 5.82 | 6.21 | 746,200 | 6.21 |
ZKIN
|
2021-05-03
| 6.25 | 6.349 | 5.61 | 5.83 | 660,300 | 5.83 |
ZKIN
|
2021-05-04
| 5.67 | 5.94 | 5.42 | 5.85 | 664,200 | 5.85 |
ZKIN
|
2021-05-05
| 5.8 | 6.06 | 5.59 | 5.69 | 474,900 | 5.69 |
ZKIN
|
2021-05-06
| 5.68 | 5.684 | 5.09 | 5.23 | 582,100 | 5.23 |
ZKIN
|
2021-05-07
| 5.16 | 5.47 | 5.16 | 5.45 | 232,600 | 5.45 |
ZKIN
|
2021-05-10
| 5.57 | 5.59 | 4.91 | 4.98 | 1,050,300 | 4.98 |
ZKIN
|
2021-05-11
| 4.36 | 4.949 | 4.17 | 4.91 | 685,600 | 4.91 |
ZKIN
|
2021-05-12
| 4.82 | 4.941 | 4.545 | 4.6 | 350,600 | 4.6 |
ZKIN
|
2021-05-13
| 4.65 | 4.8 | 4.19 | 4.32 | 556,300 | 4.32 |
ZKIN
|
2021-05-14
| 4.4 | 4.63 | 4.356 | 4.47 | 428,500 | 4.47 |
ZKIN
|
2021-05-17
| 4.5 | 4.55 | 4.3 | 4.44 | 382,900 | 4.44 |
ZKIN
|
2021-05-18
| 4.766 | 5.25 | 4.55 | 4.89 | 5,911,700 | 4.89 |
ZKIN
|
2021-05-19
| 4.68 | 4.68 | 4.36 | 4.42 | 1,016,700 | 4.42 |
ZKIN
|
2021-05-20
| 4.46 | 4.59 | 4.25 | 4.29 | 662,800 | 4.29 |
ZKIN
|
2021-05-21
| 4.28 | 4.4 | 4.04 | 4.19 | 610,800 | 4.19 |
ZKIN
|
2021-05-24
| 4.15 | 4.2 | 3.85 | 4.16 | 547,900 | 4.16 |
ZKIN
|
2021-05-25
| 4.18 | 4.21 | 4.05 | 4.14 | 311,400 | 4.14 |
ZKIN
|
2021-05-26
| 4.11 | 4.75 | 4.11 | 4.73 | 927,900 | 4.73 |
ZKIN
|
2021-05-27
| 4.65 | 4.72 | 4.34 | 4.38 | 390,400 | 4.38 |
ZKIN
|
2021-05-28
| 4.45 | 4.595 | 4.35 | 4.4 | 294,100 | 4.4 |
ZKIN
|
2021-06-01
| 4.5 | 5.32 | 4.41 | 5.15 | 2,515,700 | 5.15 |
ZKIN
|
2021-06-02
| 5.1 | 5.24 | 4.421 | 4.58 | 1,420,000 | 4.58 |
ZKIN
|
2021-06-03
| 4.406 | 4.77 | 4.32 | 4.5 | 812,500 | 4.5 |
ZKIN
|
2021-06-04
| 4.58 | 4.77 | 4.445 | 4.77 | 413,100 | 4.77 |
ZKIN
|
2021-06-07
| 4.875 | 5.18 | 4.66 | 5.02 | 859,600 | 5.02 |
ZKIN
|
2021-06-08
| 5.11 | 5.379 | 4.91 | 4.97 | 991,500 | 4.97 |
ZKIN
|
2021-06-09
| 5.12 | 5.647 | 5.07 | 5.27 | 1,424,300 | 5.27 |
ZKIN
|
2021-06-10
| 5.36 | 5.375 | 4.74 | 4.86 | 1,118,400 | 4.86 |
ZKIN
|
2021-06-11
| 4.92 | 5.11 | 4.92 | 5.03 | 409,800 | 5.03 |
ZKIN
|
2021-06-14
| 5.11 | 5.13 | 4.9 | 4.92 | 522,300 | 4.92 |
ZKIN
|
2021-06-15
| 4.96 | 4.97 | 4.734 | 4.8 | 460,200 | 4.8 |
ZKIN
|
2021-06-16
| 4.74 | 4.8 | 4.6 | 4.76 | 218,700 | 4.76 |
ZKIN
|
2021-06-17
| 4.75 | 4.8 | 4.47 | 4.62 | 357,800 | 4.62 |
ZKIN
|
2021-06-18
| 4.63 | 4.78 | 4.55 | 4.7 | 215,200 | 4.7 |
ZKIN
|
2021-06-21
| 4.7 | 4.926 | 4.25 | 4.31 | 1,092,500 | 4.31 |
ZKIN
|
2021-06-22
| 4.22 | 4.28 | 4.01 | 4.22 | 508,400 | 4.22 |
ZKIN
|
2021-06-23
| 4.35 | 4.4 | 4.14 | 4.24 | 293,300 | 4.24 |
ZKIN
|
2021-06-24
| 4.379 | 4.39 | 4.25 | 4.37 | 459,200 | 4.37 |
ZKIN
|
2021-06-25
| 4.42 | 4.5 | 4.26 | 4.31 | 250,900 | 4.31 |
ZKIN
|
2021-06-28
| 4.35 | 4.35 | 4.2 | 4.31 | 245,800 | 4.31 |
ZKIN
|
2021-06-29
| 4.29 | 4.3 | 4.08 | 4.2 | 298,000 | 4.2 |
ZKIN
|
2021-06-30
| 4.21 | 4.35 | 4.15 | 4.29 | 160,900 | 4.29 |
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.