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
⌀ |
|---|---|---|---|---|---|---|---|
ZBH
|
2002-04-04
| 32.281551 | 32.990292 | 32.097088 | 32.757282 | 710,597 | 29.225971 |
ZBH
|
2002-04-05
| 32.524273 | 32.912621 | 32.330097 | 32.330097 | 521,489 | 28.84483 |
ZBH
|
2002-04-08
| 32.184467 | 32.825245 | 32.087379 | 32.815533 | 443,930 | 29.277935 |
ZBH
|
2002-04-09
| 32.796116 | 33.184467 | 32.766991 | 32.873787 | 418,386 | 29.32991 |
ZBH
|
2002-04-10
| 33.009708 | 33.106796 | 32.572815 | 32.621361 | 868,393 | 29.104702 |
ZBH
|
2002-04-11
| 32.621361 | 32.708736 | 31.84466 | 32.029125 | 917,009 | 28.576307 |
ZBH
|
2002-04-12
| 32.05825 | 32.708736 | 31.912621 | 32.621361 | 335,677 | 29.104702 |
ZBH
|
2002-04-15
| 32.621361 | 32.737865 | 32.184467 | 32.184467 | 314,974 | 28.714901 |
ZBH
|
2002-04-16
| 32.184467 | 32.427185 | 31.45631 | 31.572817 | 718,425 | 28.169186 |
ZBH
|
2002-04-17
| 31.504854 | 31.524273 | 30.54369 | 31.058252 | 652,505 | 27.710098 |
ZBH
|
2002-04-18
| 30.970875 | 30.990292 | 29.504854 | 30.69903 | 2,473,133 | 27.389603 |
ZBH
|
2002-04-19
| 30.776699 | 31.359222 | 30.621359 | 30.932039 | 1,393,796 | 27.597486 |
ZBH
|
2002-04-22
| 30.873787 | 31.553398 | 30.873787 | 31.330097 | 747,574 | 27.952635 |
ZBH
|
2002-04-23
| 31.339806 | 31.359222 | 30.912621 | 30.970875 | 663,217 | 27.632133 |
ZBH
|
2002-04-24
| 30.951456 | 31.067961 | 29.126213 | 30 | 896,409 | 26.765928 |
ZBH
|
2002-04-25
| 32.281551 | 33.009708 | 31.553398 | 32.621361 | 2,397,428 | 29.104702 |
ZBH
|
2002-04-26
| 32.766991 | 33.155338 | 32.087379 | 32.912621 | 873,337 | 29.364561 |
ZBH
|
2002-04-29
| 33.009708 | 33.106796 | 32.213593 | 32.242718 | 628,300 | 28.766882 |
ZBH
|
2002-04-30
| 32.330097 | 34.106796 | 32.242718 | 33.699028 | 1,082,839 | 30.0662 |
ZBH
|
2002-05-01
| 33.883495 | 34.213593 | 33.699028 | 34.174755 | 596,164 | 30.490633 |
ZBH
|
2002-05-02
| 34.165051 | 34.776699 | 34.126213 | 34.582523 | 666,822 | 30.854441 |
ZBH
|
2002-05-03
| 34.466019 | 34.466019 | 33.262135 | 34.242718 | 574,225 | 30.551273 |
ZBH
|
2002-05-06
| 34.174755 | 34.271847 | 33.524273 | 33.553398 | 451,140 | 29.936255 |
ZBH
|
2002-05-07
| 33.592232 | 33.961166 | 33.388351 | 33.417477 | 532,304 | 29.81498 |
ZBH
|
2002-05-08
| 33.39806 | 33.980583 | 33.330097 | 33.786407 | 374,714 | 30.144152 |
ZBH
|
2002-05-09
| 33.68932 | 34.126213 | 33.572815 | 33.864079 | 267,594 | 30.21344 |
ZBH
|
2002-05-10
| 33.68932 | 33.961166 | 33.592232 | 33.757282 | 271,199 | 30.118156 |
ZBH
|
2002-05-13
| 33.640778 | 34.038834 | 33.572815 | 34 | 435,793 | 30.334721 |
ZBH
|
2002-05-14
| 33.883495 | 34.126213 | 33.883495 | 34.126213 | 462,264 | 30.447321 |
ZBH
|
2002-05-15
| 33.980583 | 35.067963 | 33.932037 | 35.067963 | 802,885 | 31.287542 |
ZBH
|
2002-05-16
| 35.242718 | 35.776699 | 34.60194 | 34.611649 | 934,210 | 30.880426 |
ZBH
|
2002-05-17
| 34.660194 | 35.339806 | 34.514565 | 35.281551 | 549,814 | 31.478119 |
ZBH
|
2002-05-20
| 35.242718 | 35.388351 | 34.85437 | 35.262135 | 351,951 | 31.460787 |
ZBH
|
2002-05-21
| 35.291264 | 35.611649 | 34.466019 | 34.902912 | 457,835 | 31.140293 |
ZBH
|
2002-05-22
| 34.932037 | 34.932037 | 34.174755 | 34.45631 | 476,993 | 30.74185 |
ZBH
|
2002-05-23
| 34.514565 | 34.660194 | 33.902912 | 34.39806 | 481,731 | 30.689873 |
ZBH
|
2002-05-24
| 34.514565 | 34.728153 | 34.271847 | 34.611649 | 369,564 | 30.880426 |
ZBH
|
2002-05-28
| 34.514565 | 34.563107 | 33.883495 | 34.388351 | 257,603 | 30.681208 |
ZBH
|
2002-05-29
| 34.368931 | 34.378639 | 33.834949 | 34.213593 | 328,467 | 30.525272 |
ZBH
|
2002-05-30
| 34.174755 | 34.679611 | 33.747574 | 34.14563 | 479,671 | 30.464645 |
ZBH
|
2002-05-31
| 34.077671 | 34.116505 | 33.436893 | 33.961166 | 448,359 | 30.300064 |
ZBH
|
2002-06-03
| 33.592232 | 33.669903 | 32.572815 | 32.572815 | 466,075 | 29.061378 |
ZBH
|
2002-06-04
| 32.524273 | 32.718449 | 31.893204 | 32.038834 | 741,497 | 28.584967 |
ZBH
|
2002-06-05
| 32.233009 | 33.339806 | 32.087379 | 33.262135 | 509,850 | 29.676405 |
ZBH
|
2002-06-06
| 33.300972 | 33.388351 | 32.54369 | 33.126213 | 446,917 | 29.55513 |
ZBH
|
2002-06-07
| 33.252426 | 33.45631 | 32.912621 | 33.271847 | 998,173 | 29.685061 |
ZBH
|
2002-06-10
| 33.39806 | 33.39806 | 32.815533 | 33.184467 | 503,464 | 29.607092 |
ZBH
|
2002-06-11
| 33.252426 | 33.291264 | 31.067961 | 31.359222 | 911,447 | 27.978617 |
ZBH
|
2002-06-12
| 31.407766 | 31.54369 | 30.116505 | 31.194176 | 858,093 | 27.831364 |
ZBH
|
2002-06-13
| 30.970875 | 31.970875 | 30.970875 | 31.339806 | 514,588 | 27.9613 |
ZBH
|
2002-06-14
| 31.339806 | 31.533981 | 30.592234 | 31.31068 | 425,287 | 27.935312 |
ZBH
|
2002-06-17
| 32.087379 | 33.233009 | 32.087379 | 33.203884 | 941,008 | 29.62443 |
ZBH
|
2002-06-18
| 33.155338 | 33.640778 | 33.029125 | 33.126213 | 921,026 | 29.55513 |
ZBH
|
2002-06-19
| 33.126213 | 33.45631 | 33.05825 | 33.203884 | 584,422 | 29.62443 |
ZBH
|
2002-06-20
| 33.106796 | 33.524273 | 32.922329 | 33.077671 | 658,376 | 29.511812 |
ZBH
|
2002-06-21
| 32.815533 | 33.45631 | 32.757282 | 32.805824 | 726,253 | 29.269272 |
ZBH
|
2002-06-24
| 32.786407 | 33.281551 | 32.45631 | 32.912621 | 599,563 | 29.364561 |
ZBH
|
2002-06-25
| 32.922329 | 33.077671 | 32.679611 | 32.883495 | 539,308 | 29.338562 |
ZBH
|
2002-06-26
| 32.815533 | 33.106796 | 32.533981 | 32.776699 | 768,586 | 29.243288 |
ZBH
|
2002-06-27
| 32.786407 | 34.563107 | 32.786407 | 34.563107 | 838,008 | 30.837122 |
ZBH
|
2002-06-28
| 34.320389 | 34.990292 | 34 | 34.621361 | 1,446,120 | 30.889093 |
ZBH
|
2002-07-01
| 34.54369 | 34.563107 | 33.466019 | 33.883495 | 947,600 | 30.230766 |
ZBH
|
2002-07-02
| 33.68932 | 33.68932 | 32.291264 | 32.553398 | 935,652 | 29.044064 |
ZBH
|
2002-07-03
| 32.572815 | 32.699028 | 31.417477 | 32.155338 | 762,200 | 28.688911 |
ZBH
|
2002-07-05
| 32.135921 | 33.106796 | 32.077671 | 33.106796 | 258,427 | 29.537804 |
ZBH
|
2002-07-08
| 33.009708 | 33.466019 | 32.961166 | 33.262135 | 583,598 | 29.676405 |
ZBH
|
2002-07-09
| 33.300972 | 33.737865 | 30.873787 | 31.54369 | 910,417 | 28.143198 |
ZBH
|
2002-07-10
| 30.970875 | 31.747574 | 29.126213 | 29.223301 | 1,340,339 | 26.072962 |
ZBH
|
2002-07-11
| 29.223301 | 29.320389 | 27.650484 | 28.941748 | 1,720,306 | 25.821762 |
ZBH
|
2002-07-12
| 28.883495 | 29.708738 | 28.15534 | 29.582523 | 828,738 | 26.393459 |
ZBH
|
2002-07-15
| 29.126213 | 29.242718 | 27.524273 | 28.631067 | 665,895 | 25.544569 |
ZBH
|
2002-07-16
| 28.398058 | 29.262136 | 28.281553 | 29.067961 | 867,672 | 25.934355 |
ZBH
|
2002-07-17
| 30.679611 | 31.116505 | 30 | 30 | 1,622,456 | 26.765928 |
ZBH
|
2002-07-18
| 29.757282 | 30.582523 | 29.145632 | 30 | 1,430,258 | 26.765928 |
ZBH
|
2002-07-19
| 29.854368 | 30.242718 | 28.951456 | 29.893204 | 1,263,913 | 26.670639 |
ZBH
|
2002-07-22
| 29.834951 | 30 | 28.233009 | 29.029125 | 1,259,278 | 25.899715 |
ZBH
|
2002-07-23
| 28.980583 | 29.077669 | 28.368933 | 28.514563 | 1,223,228 | 25.44062 |
ZBH
|
2002-07-24
| 28.30097 | 30.582523 | 27.184465 | 30.339806 | 2,046,919 | 27.069105 |
ZBH
|
2002-07-25
| 31.31068 | 33.31068 | 30.873787 | 33.213593 | 1,759,446 | 29.633081 |
ZBH
|
2002-07-26
| 33.184467 | 34.902912 | 32.087379 | 34.252426 | 1,547,060 | 30.559923 |
ZBH
|
2002-07-29
| 35.436893 | 35.436893 | 34.466019 | 34.922329 | 1,307,379 | 31.157606 |
ZBH
|
2002-07-30
| 34.922329 | 36.213593 | 34.262135 | 35.349514 | 1,691,260 | 31.538754 |
ZBH
|
2002-07-31
| 35.320389 | 36.553398 | 34.85437 | 36.14563 | 1,678,385 | 32.249046 |
ZBH
|
2002-08-01
| 36.14563 | 36.14563 | 34.223301 | 34.737865 | 990,242 | 30.99304 |
ZBH
|
2002-08-02
| 34.223301 | 35.533981 | 34.223301 | 35.533981 | 941,008 | 31.703323 |
ZBH
|
2002-08-05
| 35.970875 | 36.009708 | 34.951454 | 35.097088 | 1,137,326 | 31.313534 |
ZBH
|
2002-08-06
| 35.922329 | 36.359222 | 35.514565 | 36.009708 | 1,060,282 | 32.127769 |
ZBH
|
2002-08-07
| 35.961166 | 36.873787 | 35.757282 | 36.873787 | 787,229 | 32.898697 |
ZBH
|
2002-08-08
| 36.825245 | 38.436893 | 36.766991 | 38.31068 | 1,175,745 | 34.180695 |
ZBH
|
2002-08-09
| 38.05825 | 38.834949 | 37.359222 | 38.087379 | 1,071,406 | 33.981461 |
ZBH
|
2002-08-12
| 37.961166 | 38.106796 | 37.281551 | 37.786407 | 967,891 | 33.71294 |
ZBH
|
2002-08-13
| 37.621361 | 37.621361 | 35.631069 | 35.68932 | 1,995,934 | 31.841923 |
ZBH
|
2002-08-14
| 34.951454 | 35.339806 | 34.660194 | 35.14563 | 1,766,656 | 31.356838 |
ZBH
|
2002-08-15
| 35.165051 | 35.970875 | 35.165051 | 35.728153 | 1,589,702 | 31.87656 |
ZBH
|
2002-08-16
| 35.242718 | 35.533981 | 34.805824 | 35.067963 | 1,335,704 | 31.287542 |
ZBH
|
2002-08-19
| 34.85437 | 35.339806 | 34.563107 | 35.194176 | 1,032,163 | 31.400148 |
ZBH
|
2002-08-20
| 35.097088 | 35.14563 | 34.757282 | 35.009708 | 1,155,351 | 31.23559 |
ZBH
|
2002-08-21
| 35.048546 | 35.339806 | 34.805824 | 35.281551 | 1,386,792 | 31.478119 |
ZBH
|
2002-08-22
| 35.281551 | 36.407768 | 35.223301 | 36.05825 | 1,190,989 | 32.171085 |
ZBH
|
2002-08-23
| 36.019417 | 36.213593 | 35.728153 | 35.873787 | 1,378,449 | 32.006519 |
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.