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
⌀ |
|---|---|---|---|---|---|---|---|
ZBAO
|
2025-02-19
| 1.25 | 1.36 | 1.18 | 1.2 | 109,400 | 1.2 |
ZBAO
|
2025-02-20
| 1.3 | 1.3 | 1.169 | 1.28 | 20,800 | 1.28 |
ZBAO
|
2025-02-21
| 1.28 | 1.63 | 1.21 | 1.56 | 132,100 | 1.56 |
ZBAO
|
2025-02-24
| 1.55 | 1.56 | 1.441 | 1.55 | 18,100 | 1.55 |
ZBAO
|
2025-02-25
| 1.54 | 1.623 | 1.454 | 1.54 | 59,400 | 1.54 |
ZBAO
|
2025-02-26
| 1.49 | 1.51 | 1.44 | 1.48 | 18,500 | 1.48 |
ZBAO
|
2025-02-27
| 1.46 | 1.46 | 1.2 | 1.43 | 51,300 | 1.43 |
ZBAO
|
2025-02-28
| 1.45 | 1.52 | 1.375 | 1.52 | 16,500 | 1.52 |
ZBAO
|
2025-03-03
| 1.44 | 1.56 | 1.35 | 1.35 | 30,800 | 1.35 |
ZBAO
|
2025-03-04
| 1.36 | 1.48 | 1.3 | 1.37 | 29,400 | 1.37 |
ZBAO
|
2025-03-05
| 1.39 | 1.39 | 1.29 | 1.37 | 10,000 | 1.37 |
ZBAO
|
2025-03-06
| 1.35 | 1.41 | 1.3 | 1.35 | 7,400 | 1.35 |
ZBAO
|
2025-03-07
| 1.35 | 1.35 | 1.26 | 1.31 | 7,200 | 1.31 |
ZBAO
|
2025-03-10
| 1.33 | 1.33 | 1.28 | 1.3 | 4,400 | 1.3 |
ZBAO
|
2025-03-11
| 1.29 | 1.35 | 1.24 | 1.31 | 15,500 | 1.31 |
ZBAO
|
2025-03-12
| 1.35 | 1.4 | 1.21 | 1.23 | 23,900 | 1.23 |
ZBAO
|
2025-03-13
| 1.3 | 1.3 | 1.2 | 1.25 | 7,200 | 1.25 |
ZBAO
|
2025-03-14
| 1.32 | 1.478 | 1.25 | 1.357 | 12,900 | 1.357 |
ZBAO
|
2025-03-17
| 1.46 | 1.5 | 1.32 | 1.36 | 10,700 | 1.36 |
ZBAO
|
2025-03-18
| 1.42 | 1.433 | 1.28 | 1.29 | 44,200 | 1.29 |
ZBAO
|
2025-03-19
| 1.33 | 1.408 | 1.2 | 1.2 | 50,000 | 1.2 |
ZBAO
|
2025-03-20
| 1.27 | 1.27 | 1.2 | 1.26 | 8,800 | 1.26 |
ZBAO
|
2025-03-21
| 1.2 | 1.33 | 1.2 | 1.22 | 16,200 | 1.22 |
ZBAO
|
2025-03-24
| 1.28 | 1.3 | 1.23 | 1.272 | 7,700 | 1.272 |
ZBAO
|
2025-03-25
| 1.31 | 1.393 | 1.25 | 1.31 | 23,900 | 1.31 |
ZBAO
|
2025-03-26
| 1.31 | 1.31 | 1.22 | 1.23 | 17,300 | 1.23 |
ZBAO
|
2025-03-27
| 1.24 | 1.3 | 1.2 | 1.2 | 26,500 | 1.2 |
ZBAO
|
2025-03-28
| 1.23 | 1.27 | 1.06 | 1.22 | 51,400 | 1.22 |
ZBAO
|
2025-03-31
| 1.22 | 1.27 | 1.06 | 1.16 | 20,300 | 1.16 |
ZBAO
|
2025-04-01
| 1.26 | 1.26 | 1.1 | 1.17 | 18,000 | 1.17 |
ZBAO
|
2025-04-02
| 1.23 | 1.23 | 1.06 | 1.138 | 41,300 | 1.138 |
ZBAO
|
2025-04-03
| 1.08 | 1.16 | 1 | 1.112 | 114,200 | 1.112 |
ZBAO
|
2025-04-04
| 1.08 | 1.11 | 0.88 | 0.94 | 125,400 | 0.94 |
ZBAO
|
2025-04-07
| 0.912 | 2.14 | 0.912 | 1.035 | 5,524,300 | 1.035 |
ZBAO
|
2025-04-08
| 0.97 | 1.12 | 0.95 | 1.04 | 203,100 | 1.04 |
ZBAO
|
2025-04-09
| 0.95 | 1.25 | 0.9 | 1.2 | 353,800 | 1.2 |
ZBAO
|
2025-04-10
| 1.218 | 1.218 | 1.093 | 1.175 | 69,100 | 1.175 |
ZBAO
|
2025-04-11
| 1.19 | 1.2 | 0.978 | 1.02 | 524,000 | 1.02 |
ZBAO
|
2025-04-14
| 1 | 1.13 | 1 | 1.13 | 115,400 | 1.13 |
ZBAO
|
2025-04-15
| 1.03 | 1.26 | 0.87 | 1.22 | 776,400 | 1.22 |
ZBAO
|
2025-04-16
| 1.11 | 1.22 | 1.01 | 1.014 | 74,200 | 1.014 |
ZBAO
|
2025-04-17
| 0.99 | 1.109 | 0.85 | 0.926 | 899,700 | 0.926 |
ZBAO
|
2025-04-21
| 0.867 | 1.16 | 0.85 | 1.02 | 230,300 | 1.02 |
ZBAO
|
2025-04-22
| 1.08 | 1.08 | 0.94 | 1.03 | 207,800 | 1.03 |
ZBAO
|
2025-04-23
| 1.05 | 1.32 | 0.852 | 1.31 | 611,600 | 1.31 |
ZBAO
|
2025-04-24
| 1.29 | 1.39 | 1.15 | 1.34 | 384,000 | 1.34 |
ZBAO
|
2025-04-25
| 1.35 | 1.35 | 1.02 | 1.1 | 784,200 | 1.1 |
ZBAO
|
2025-04-28
| 1.09 | 1.22 | 1.07 | 1.18 | 120,700 | 1.18 |
ZBAO
|
2025-04-29
| 1.18 | 1.32 | 1.15 | 1.2 | 68,800 | 1.2 |
ZBAO
|
2025-04-30
| 1.32 | 1.32 | 1.05 | 1.16 | 315,000 | 1.16 |
ZBAO
|
2025-05-01
| 1.13 | 1.23 | 0.98 | 1.115 | 653,500 | 1.115 |
ZBAO
|
2025-05-02
| 1.11 | 1.27 | 1.07 | 1.23 | 294,700 | 1.23 |
ZBAO
|
2025-05-05
| 1.19 | 1.26 | 1.12 | 1.22 | 442,600 | 1.22 |
ZBAO
|
2025-05-06
| 1.25 | 1.34 | 1.11 | 1.12 | 355,500 | 1.12 |
ZBAO
|
2025-05-07
| 1.15 | 1.29 | 0.98 | 1 | 354,100 | 1 |
ZBAO
|
2025-05-08
| 1.02 | 1.12 | 1.01 | 1.1 | 80,500 | 1.1 |
ZBAO
|
2025-05-09
| 1.13 | 1.16 | 1.07 | 1.13 | 57,900 | 1.13 |
ZBAO
|
2025-05-12
| 1.13 | 1.22 | 1.08 | 1.137 | 183,800 | 1.137 |
ZBAO
|
2025-05-13
| 1.13 | 1.14 | 1.03 | 1.12 | 88,000 | 1.12 |
ZBAO
|
2025-05-14
| 1.12 | 1.12 | 1.02 | 1.04 | 60,700 | 1.04 |
ZBAO
|
2025-05-15
| 1.06 | 1.08 | 1.01 | 1.04 | 110,400 | 1.04 |
ZBAO
|
2025-05-16
| 1.06 | 1.11 | 1.03 | 1.07 | 6,800 | 1.07 |
ZBAO
|
2025-05-19
| 1.11 | 1.22 | 1.06 | 1.1 | 265,500 | 1.1 |
ZBAO
|
2025-05-20
| 1.11 | 1.3 | 1.06 | 1.11 | 411,500 | 1.11 |
ZBAO
|
2025-05-21
| 1.14 | 1.14 | 1.03 | 1.09 | 269,000 | 1.09 |
ZBAO
|
2025-05-22
| 1.129 | 1.129 | 1.053 | 1.08 | 12,400 | 1.08 |
ZBAO
|
2025-05-23
| 1.1 | 1.13 | 1.03 | 1.03 | 180,700 | 1.03 |
ZBAO
|
2025-05-27
| 1.1 | 1.16 | 1.03 | 1.07 | 211,300 | 1.07 |
ZBAO
|
2025-05-28
| 1.04 | 1.11 | 1 | 1.04 | 108,200 | 1.04 |
ZBAO
|
2025-05-29
| 1.03 | 1.05 | 1 | 1.029 | 45,400 | 1.029 |
ZBAO
|
2025-05-30
| 1.042 | 1.05 | 1 | 1.02 | 60,700 | 1.02 |
ZBAO
|
2025-06-02
| 1.03 | 1.05 | 0.951 | 1.008 | 103,300 | 1.008 |
ZBAO
|
2025-06-03
| 1.03 | 1.03 | 0.97 | 1.01 | 83,200 | 1.01 |
ZBAO
|
2025-06-04
| 0.99 | 1.03 | 0.95 | 1.015 | 208,700 | 1.015 |
ZBAO
|
2025-06-05
| 0.98 | 1.059 | 0.967 | 0.985 | 119,400 | 0.985 |
ZBAO
|
2025-06-06
| 1.03 | 1.05 | 0.96 | 1.01 | 60,900 | 1.01 |
ZBAO
|
2025-06-09
| 0.98 | 1.14 | 0.963 | 1.099 | 614,300 | 1.099 |
ZBAO
|
2025-06-10
| 1.09 | 1.099 | 1.01 | 1.08 | 44,500 | 1.08 |
ZBAO
|
2025-06-11
| 1.089 | 1.1 | 0.967 | 0.99 | 209,200 | 0.99 |
ZBAO
|
2025-06-12
| 1 | 1.02 | 0.972 | 1.02 | 49,800 | 1.02 |
ZBAO
|
2025-06-13
| 1.02 | 1.035 | 0.952 | 1.01 | 107,300 | 1.01 |
ZBAO
|
2025-06-16
| 0.96 | 1.01 | 0.955 | 0.999 | 31,800 | 0.999 |
ZBAO
|
2025-06-17
| 1 | 1.02 | 0.87 | 0.932 | 335,000 | 0.932 |
ZBAO
|
2025-06-18
| 0.908 | 1.05 | 0.843 | 1.05 | 279,800 | 1.05 |
ZBAO
|
2025-06-20
| 1.04 | 1.05 | 0.95 | 0.978 | 47,300 | 0.978 |
ZBAO
|
2025-06-23
| 0.999 | 1.03 | 0.94 | 1.03 | 46,400 | 1.03 |
ZBAO
|
2025-06-24
| 0.962 | 1.03 | 0.962 | 1.03 | 33,100 | 1.03 |
ZBAO
|
2025-06-25
| 1.02 | 1.03 | 0.985 | 1.02 | 11,700 | 1.02 |
ZBAO
|
2025-06-26
| 1.02 | 1.02 | 0.972 | 1.02 | 14,100 | 1.02 |
ZBAO
|
2025-06-27
| 0.997 | 1.02 | 0.997 | 1.02 | 2,200 | 1.02 |
ZBAO
|
2025-06-30
| 0.997 | 1.02 | 0.974 | 1.01 | 12,200 | 1.01 |
ZBAO
|
2025-07-01
| 0.995 | 1.01 | 0.781 | 0.9 | 156,600 | 0.9 |
ZBAO
|
2025-07-02
| 0.946 | 0.946 | 0.83 | 0.946 | 285,300 | 0.946 |
ZBAO
|
2025-07-03
| 0.945 | 1.02 | 0.888 | 0.99 | 117,400 | 0.99 |
ZBAO
|
2025-07-07
| 1.01 | 1.05 | 0.881 | 0.9 | 150,800 | 0.9 |
ZBAO
|
2025-07-08
| 0.929 | 1.01 | 0.9 | 1.01 | 22,400 | 1.01 |
ZBAO
|
2025-07-09
| 1.03 | 1.03 | 0.967 | 1.01 | 16,900 | 1.01 |
ZBAO
|
2025-07-10
| 1.03 | 1.03 | 0.981 | 1.02 | 11,900 | 1.02 |
ZBAO
|
2025-07-11
| 1 | 1.02 | 0.96 | 1.01 | 85,400 | 1.01 |
ZBAO
|
2025-07-14
| 1.02 | 1.02 | 0.96 | 1.01 | 70,800 | 1.01 |
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.