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
|
2005-02-03
| 83.495148 | 84.407768 | 83.398056 | 84.029129 | 1,618,439 | 74.970596 |
ZBH
|
2005-02-04
| 84.233009 | 85.135925 | 84.174759 | 84.650482 | 1,712,066 | 75.524933 |
ZBH
|
2005-02-07
| 84.174759 | 84.174759 | 82.582527 | 82.980583 | 2,163,721 | 74.03508 |
ZBH
|
2005-02-08
| 82.864075 | 83.398056 | 81.79612 | 82.621361 | 1,606,903 | 73.714607 |
ZBH
|
2005-02-09
| 81.893204 | 82.747574 | 81.737862 | 81.737862 | 1,752,442 | 72.926315 |
ZBH
|
2005-02-10
| 81.747574 | 83.106796 | 80.834953 | 82.766991 | 2,554,091 | 73.844505 |
ZBH
|
2005-02-11
| 82.669907 | 83.446602 | 81.757278 | 82.611649 | 1,699,191 | 73.705894 |
ZBH
|
2005-02-14
| 82.427185 | 82.601944 | 80.650482 | 81.174759 | 2,028,688 | 72.423927 |
ZBH
|
2005-02-15
| 80.242722 | 80.951454 | 79.844658 | 80.747574 | 2,634,740 | 72.04277 |
ZBH
|
2005-02-16
| 80.339806 | 82.077667 | 80.339806 | 81.94175 | 1,860,489 | 73.108238 |
ZBH
|
2005-02-17
| 81.310677 | 84.126213 | 81.310677 | 83.611649 | 3,574,306 | 74.598099 |
ZBH
|
2005-02-18
| 83.543686 | 83.94175 | 83.194176 | 83.262138 | 2,052,069 | 74.286247 |
ZBH
|
2005-02-22
| 83.05825 | 83.592232 | 81.689323 | 82.252426 | 2,390,012 | 73.385414 |
ZBH
|
2005-02-23
| 82.20388 | 82.495148 | 81.320389 | 81.728157 | 1,880,162 | 72.917671 |
ZBH
|
2005-02-24
| 81.728157 | 82.524269 | 81.087379 | 82.388351 | 1,452,403 | 73.506676 |
ZBH
|
2005-02-25
| 82.388351 | 83.553398 | 82.330093 | 83.43689 | 1,213,752 | 74.442184 |
ZBH
|
2005-02-28
| 83.252426 | 83.504852 | 82.009712 | 83.398056 | 1,750,279 | 74.40757 |
ZBH
|
2005-03-01
| 83.980583 | 84.077667 | 83.019417 | 83.20388 | 1,528,932 | 74.234283 |
ZBH
|
2005-03-02
| 83.106796 | 83.582527 | 82.56311 | 83.126213 | 1,074,084 | 74.164993 |
ZBH
|
2005-03-03
| 83.126213 | 83.640778 | 82.747574 | 83.543686 | 1,639,348 | 74.537468 |
ZBH
|
2005-03-04
| 83.611649 | 83.873787 | 82.70874 | 82.961166 | 935,137 | 74.017738 |
ZBH
|
2005-03-07
| 82.970871 | 83.106796 | 81.650482 | 82.038834 | 1,505,036 | 73.194817 |
ZBH
|
2005-03-08
| 81.699028 | 81.815536 | 79.679611 | 79.70874 | 2,236,439 | 71.115936 |
ZBH
|
2005-03-09
| 79.679611 | 80.572815 | 78.174759 | 80.233009 | 1,976,570 | 71.583679 |
ZBH
|
2005-03-10
| 79.79612 | 80.135925 | 78.038834 | 78.495148 | 2,715,389 | 70.033157 |
ZBH
|
2005-03-11
| 78.495148 | 78.495148 | 76.621361 | 76.660194 | 2,624,543 | 68.396004 |
ZBH
|
2005-03-14
| 77.135925 | 77.14563 | 75.359222 | 76.533981 | 1,898,393 | 68.283455 |
ZBH
|
2005-03-15
| 76.79612 | 77.184464 | 75.349518 | 76.94175 | 2,016,637 | 68.647247 |
ZBH
|
2005-03-16
| 76.699028 | 77.126213 | 76.106796 | 76.85437 | 1,580,020 | 68.56926 |
ZBH
|
2005-03-17
| 76.85437 | 78.43689 | 76.79612 | 77.893204 | 2,007,367 | 69.496132 |
ZBH
|
2005-03-18
| 77.961166 | 79.233009 | 77.679611 | 79.097084 | 2,896,669 | 70.570206 |
ZBH
|
2005-03-21
| 78.94175 | 78.970871 | 77.582527 | 77.902916 | 941,008 | 69.504776 |
ZBH
|
2005-03-22
| 77.834953 | 78.097084 | 77.194176 | 77.378639 | 2,359,936 | 69.037056 |
ZBH
|
2005-03-23
| 77.330093 | 77.339806 | 76.126213 | 76.417473 | 2,139,104 | 68.179497 |
ZBH
|
2005-03-24
| 76.650482 | 77.407768 | 76.155342 | 77.087379 | 1,499,268 | 68.777168 |
ZBH
|
2005-03-28
| 77.621361 | 79.70874 | 77.378639 | 78.961166 | 1,667,467 | 70.448944 |
ZBH
|
2005-03-29
| 78.961166 | 79.805824 | 78.456314 | 79.427185 | 1,994,080 | 70.864716 |
ZBH
|
2005-03-30
| 79.427185 | 80.29126 | 79.038834 | 80.20388 | 1,253,098 | 71.557732 |
ZBH
|
2005-03-31
| 72.815536 | 76.359222 | 72.087379 | 75.543686 | 12,082,621 | 67.399918 |
ZBH
|
2005-04-01
| 75.543686 | 75.553398 | 70.592232 | 72.495148 | 7,775,779 | 64.680008 |
ZBH
|
2005-04-04
| 72.330093 | 72.553398 | 71.456314 | 72.417473 | 3,311,244 | 64.610695 |
ZBH
|
2005-04-05
| 72.281555 | 74.660194 | 72.135925 | 74.427185 | 2,601,986 | 66.40374 |
ZBH
|
2005-04-06
| 74.427185 | 76.815536 | 74.368935 | 74.601944 | 2,843,109 | 66.559662 |
ZBH
|
2005-04-07
| 74.805824 | 75.631065 | 74.223305 | 75.233009 | 1,293,989 | 67.122704 |
ZBH
|
2005-04-08
| 75.446602 | 75.446602 | 74.038834 | 74.388351 | 1,076,556 | 66.369095 |
ZBH
|
2005-04-11
| 74.56311 | 74.902916 | 74.174759 | 74.718445 | 1,346,210 | 66.663597 |
ZBH
|
2005-04-12
| 74.660194 | 74.669907 | 73.407768 | 74.640778 | 1,396,474 | 66.59433 |
ZBH
|
2005-04-13
| 74.631065 | 75.135925 | 74.019417 | 74.106796 | 853,973 | 66.117882 |
ZBH
|
2005-04-14
| 74.116508 | 74.281555 | 73.368935 | 74.019417 | 1,494,839 | 66.039948 |
ZBH
|
2005-04-15
| 73.834953 | 76.106796 | 73.747574 | 75.242722 | 2,672,335 | 67.13134 |
ZBH
|
2005-04-18
| 75.242722 | 75.650482 | 74.038834 | 74.533981 | 1,888,505 | 66.499031 |
ZBH
|
2005-04-19
| 74.56311 | 75.14563 | 73.572815 | 74.737862 | 1,831,958 | 66.680939 |
ZBH
|
2005-04-20
| 75.728157 | 76.553398 | 74.864075 | 75.407768 | 1,801,367 | 67.27861 |
ZBH
|
2005-04-21
| 76.019417 | 76.932037 | 75.533981 | 76.699028 | 1,341,781 | 68.430672 |
ZBH
|
2005-04-22
| 76.699028 | 76.864075 | 76.019417 | 76.553398 | 1,265,252 | 68.300774 |
ZBH
|
2005-04-25
| 76.456314 | 78.252426 | 76.456314 | 77.834953 | 2,018,079 | 69.444145 |
ZBH
|
2005-04-26
| 80.582527 | 81.262138 | 77.223305 | 77.504852 | 3,903,494 | 69.149628 |
ZBH
|
2005-04-27
| 77.514565 | 79.417473 | 77.252426 | 79.349518 | 2,275,064 | 70.795433 |
ZBH
|
2005-04-28
| 79.349518 | 80 | 78.786407 | 78.932037 | 1,463,012 | 70.422974 |
ZBH
|
2005-04-29
| 79.174759 | 79.475731 | 77.689323 | 79.048546 | 1,245,064 | 70.526924 |
ZBH
|
2005-05-02
| 79.009712 | 79.611649 | 77.757278 | 78.572815 | 1,814,345 | 70.102463 |
ZBH
|
2005-05-03
| 78.640778 | 78.815536 | 77.776695 | 78.067963 | 1,424,387 | 69.652016 |
ZBH
|
2005-05-04
| 78 | 79.417473 | 77.990288 | 79.029129 | 1,073,878 | 70.509598 |
ZBH
|
2005-05-05
| 78.980583 | 79.262138 | 78.252426 | 78.640778 | 993,538 | 70.163116 |
ZBH
|
2005-05-06
| 78.737862 | 78.883492 | 77.660194 | 77.70874 | 2,069,579 | 69.331551 |
ZBH
|
2005-05-09
| 77.805824 | 78.20388 | 76.699028 | 77.135925 | 1,969,875 | 68.820518 |
ZBH
|
2005-05-10
| 76.893204 | 76.893204 | 75.242722 | 75.786407 | 2,456,859 | 67.61644 |
ZBH
|
2005-05-11
| 75.970871 | 76.757278 | 75.252426 | 76.572815 | 1,265,870 | 68.318047 |
ZBH
|
2005-05-12
| 75.485435 | 76.320389 | 75.242722 | 75.699028 | 1,336,425 | 67.53849 |
ZBH
|
2005-05-13
| 74.514565 | 75.135925 | 74.029129 | 74.504852 | 1,762,227 | 66.47303 |
ZBH
|
2005-05-16
| 74.757278 | 75.864075 | 74.757278 | 75.747574 | 921,541 | 67.581795 |
ZBH
|
2005-05-17
| 75.504852 | 75.864075 | 75.077667 | 75.757278 | 1,190,268 | 67.590424 |
ZBH
|
2005-05-18
| 75.728157 | 76.213593 | 74.970871 | 75.300972 | 1,598,457 | 67.183327 |
ZBH
|
2005-05-19
| 75.300972 | 76.009712 | 75.14563 | 76 | 1,397,813 | 67.807022 |
ZBH
|
2005-05-20
| 76.456314 | 76.456314 | 75.339806 | 75.56311 | 1,156,999 | 67.417252 |
ZBH
|
2005-05-23
| 75.601944 | 76.844658 | 75.533981 | 76.242722 | 1,146,390 | 68.023605 |
ZBH
|
2005-05-24
| 76.29126 | 76.689323 | 75.786407 | 76.475731 | 848,514 | 68.231461 |
ZBH
|
2005-05-25
| 76.233009 | 76.300972 | 74.932037 | 75.533981 | 1,274,934 | 67.39122 |
ZBH
|
2005-05-26
| 75.922333 | 76.349518 | 75.252426 | 75.543686 | 1,159,677 | 67.399918 |
ZBH
|
2005-05-27
| 75.805824 | 75.825241 | 75.281555 | 75.43689 | 1,245,991 | 67.304604 |
ZBH
|
2005-05-31
| 75.194176 | 75.242722 | 74.29126 | 74.349518 | 1,370,621 | 66.334465 |
ZBH
|
2005-06-01
| 74.106796 | 74.893204 | 73.601944 | 74.029129 | 1,384,011 | 66.048622 |
ZBH
|
2005-06-02
| 73.932037 | 74.70874 | 73.592232 | 74.242722 | 886,418 | 66.239174 |
ZBH
|
2005-06-03
| 74.126213 | 76.572815 | 74.029129 | 76.456314 | 1,828,250 | 68.214134 |
ZBH
|
2005-06-06
| 76.456314 | 76.485435 | 75.582527 | 76.067963 | 826,781 | 67.867645 |
ZBH
|
2005-06-07
| 76.262138 | 77.689323 | 76.067963 | 77.106796 | 1,632,962 | 68.794502 |
ZBH
|
2005-06-08
| 77.20388 | 77.262138 | 76.407768 | 76.689323 | 922,365 | 68.422012 |
ZBH
|
2005-06-09
| 76.699028 | 77.339806 | 76.223305 | 76.805824 | 1,139,901 | 68.52594 |
ZBH
|
2005-06-10
| 76.650482 | 76.951454 | 76.106796 | 76.912621 | 996,834 | 68.621277 |
ZBH
|
2005-06-13
| 76.912621 | 77.990288 | 76.893204 | 77.669907 | 1,300,787 | 69.296898 |
ZBH
|
2005-06-14
| 77.718445 | 78.912621 | 77.669907 | 78.79612 | 1,429,022 | 70.30172 |
ZBH
|
2005-06-15
| 78.417473 | 78.640778 | 76.601944 | 76.601944 | 2,793,154 | 68.344032 |
ZBH
|
2005-06-16
| 76.990288 | 78.339806 | 76.79612 | 77.912621 | 1,851,734 | 69.513451 |
ZBH
|
2005-06-17
| 78.631065 | 78.79612 | 77.864075 | 78.427185 | 1,480,522 | 69.972511 |
ZBH
|
2005-06-20
| 78.05825 | 78.233009 | 77.495148 | 77.970871 | 1,190,680 | 69.56543 |
ZBH
|
2005-06-21
| 77.184464 | 77.524269 | 76.592232 | 76.728157 | 1,729,679 | 68.45668 |
ZBH
|
2005-06-22
| 74.417473 | 75.582527 | 73.883492 | 74.067963 | 6,179,794 | 66.08326 |
ZBH
|
2005-06-23
| 74.029129 | 74.05825 | 73.05825 | 73.310677 | 2,649,057 | 65.4076 |
ZBH
|
2005-06-24
| 73.300972 | 74.407768 | 72.961166 | 74.097084 | 1,883,973 | 66.1092 |
ZBH
|
2005-06-27
| 73.786407 | 74.757278 | 73.718445 | 74.116508 | 1,270,917 | 66.126564 |
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.