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
|
2005-11-17
| 61.893204 | 62.184467 | 60.436893 | 61.14563 | 4,186,847 | 54.553982 |
ZBH
|
2005-11-18
| 61.650486 | 62.213593 | 61.330097 | 61.912621 | 2,079,570 | 55.238277 |
ZBH
|
2005-11-21
| 62.135921 | 62.14563 | 61.330097 | 61.475727 | 1,454,566 | 54.848499 |
ZBH
|
2005-11-22
| 61.378639 | 61.650486 | 60.485435 | 60.563107 | 2,415,350 | 54.034256 |
ZBH
|
2005-11-23
| 60.60194 | 60.922329 | 60.067963 | 60.31068 | 1,782,003 | 53.80904 |
ZBH
|
2005-11-25
| 60.466019 | 60.466019 | 59.582523 | 59.708736 | 806,284 | 53.271988 |
ZBH
|
2005-11-28
| 59.640778 | 60.349514 | 59.582523 | 60.087379 | 2,082,145 | 53.609814 |
ZBH
|
2005-11-29
| 60.223301 | 61.087379 | 60.174755 | 60.679611 | 2,305,346 | 54.138184 |
ZBH
|
2005-11-30
| 60.902912 | 61.650486 | 60.242718 | 60.844662 | 2,298,239 | 54.285458 |
ZBH
|
2005-12-01
| 60.844662 | 62.864079 | 60.825245 | 62.349514 | 2,991,326 | 55.628071 |
ZBH
|
2005-12-02
| 63.097088 | 68.718445 | 62.961166 | 67.631065 | 10,585,413 | 60.340271 |
ZBH
|
2005-12-05
| 68.262138 | 68.932037 | 67.631065 | 67.825241 | 3,915,545 | 60.513508 |
ZBH
|
2005-12-06
| 67.912621 | 67.990288 | 65.427185 | 65.679611 | 3,302,592 | 58.599205 |
ZBH
|
2005-12-07
| 65.728157 | 66.621361 | 65.427185 | 65.776695 | 2,486,626 | 58.685806 |
ZBH
|
2005-12-08
| 65.689323 | 65.970871 | 64.912621 | 65.155342 | 2,589,008 | 58.131439 |
ZBH
|
2005-12-09
| 65.485435 | 66.747574 | 65.407768 | 66.621361 | 2,807,368 | 59.439419 |
ZBH
|
2005-12-12
| 66.621361 | 67.330093 | 66.077667 | 67.233009 | 2,023,950 | 59.98513 |
ZBH
|
2005-12-13
| 67 | 67.805824 | 66.640778 | 66.79612 | 2,248,181 | 59.595329 |
ZBH
|
2005-12-14
| 66.699028 | 67.524269 | 66.699028 | 67.485435 | 1,551,077 | 60.210358 |
ZBH
|
2005-12-15
| 67.718445 | 69.077667 | 67.116508 | 67.951454 | 2,698,188 | 60.62611 |
ZBH
|
2005-12-16
| 68.592232 | 69.514565 | 68.223305 | 69.466019 | 2,856,499 | 61.977417 |
ZBH
|
2005-12-19
| 69.320389 | 69.320389 | 67.699028 | 68.116508 | 2,711,681 | 60.773396 |
ZBH
|
2005-12-20
| 68.786407 | 68.893204 | 66.087379 | 66.262138 | 2,673,056 | 59.1189 |
ZBH
|
2005-12-21
| 65.592232 | 67.330093 | 65.281555 | 67.281555 | 2,304,522 | 60.028439 |
ZBH
|
2005-12-22
| 67.669907 | 67.699028 | 66.582527 | 67.543686 | 1,317,679 | 60.262321 |
ZBH
|
2005-12-23
| 67.805824 | 68.009712 | 66.79612 | 67.097084 | 688,143 | 59.863838 |
ZBH
|
2005-12-27
| 67.038834 | 67.446602 | 66.106796 | 66.320389 | 1,120,640 | 59.170879 |
ZBH
|
2005-12-28
| 66.320389 | 66.737862 | 65.990288 | 66.533981 | 772,912 | 59.361465 |
ZBH
|
2005-12-29
| 66.601944 | 66.718445 | 66.019417 | 66.019417 | 949,866 | 58.902359 |
ZBH
|
2005-12-30
| 65.951454 | 65.961166 | 65.194176 | 65.475731 | 1,051,012 | 58.417294 |
ZBH
|
2006-01-03
| 65.669907 | 66.660194 | 64.427185 | 66.485435 | 1,628,121 | 59.318142 |
ZBH
|
2006-01-04
| 66.485435 | 67.300972 | 66.116508 | 67.116508 | 1,112,606 | 59.881168 |
ZBH
|
2006-01-05
| 67.116508 | 67.281555 | 66.233009 | 66.407768 | 1,235,382 | 59.248848 |
ZBH
|
2006-01-06
| 66.650482 | 66.79612 | 65.766991 | 66.067963 | 1,389,264 | 58.945663 |
ZBH
|
2006-01-09
| 66.29126 | 68.543686 | 65.728157 | 68.407768 | 1,361,042 | 61.033257 |
ZBH
|
2006-01-10
| 68.349518 | 68.359222 | 66.009712 | 68.116508 | 1,816,508 | 60.773396 |
ZBH
|
2006-01-11
| 68.543686 | 70.485435 | 68.495148 | 69.893204 | 2,410,715 | 62.358536 |
ZBH
|
2006-01-12
| 69.815536 | 70.747574 | 69.223305 | 70.310677 | 1,815,375 | 62.731014 |
ZBH
|
2006-01-13
| 68.456314 | 70.14563 | 68.417473 | 68.543686 | 1,628,842 | 61.154514 |
ZBH
|
2006-01-17
| 68.543686 | 69.330093 | 68.398056 | 68.640778 | 1,915,697 | 61.241127 |
ZBH
|
2006-01-18
| 68.446602 | 69.524269 | 68.446602 | 69.330093 | 1,269,475 | 61.856117 |
ZBH
|
2006-01-19
| 70.048546 | 70.067963 | 68.466019 | 68.660194 | 1,429,640 | 61.258465 |
ZBH
|
2006-01-20
| 68.43689 | 68.485435 | 66.805824 | 67.077667 | 2,018,285 | 59.846535 |
ZBH
|
2006-01-23
| 67.281555 | 67.660194 | 66.553398 | 66.990288 | 847,896 | 59.768589 |
ZBH
|
2006-01-24
| 66.747574 | 67.310677 | 64.446602 | 64.757278 | 3,457,298 | 57.776287 |
ZBH
|
2006-01-25
| 65.631065 | 65.844658 | 64.786407 | 65.14563 | 1,498,238 | 58.122768 |
ZBH
|
2006-01-26
| 66.601944 | 66.873787 | 64.669907 | 64.669907 | 1,706,298 | 57.698322 |
ZBH
|
2006-01-27
| 66.019417 | 69.174759 | 65.922333 | 67.825241 | 2,353,035 | 60.513508 |
ZBH
|
2006-01-30
| 68.495148 | 68.728157 | 67.640778 | 67.961166 | 1,667,467 | 60.634792 |
ZBH
|
2006-01-31
| 69.417473 | 70.631065 | 66.213593 | 66.94175 | 5,101,281 | 59.725266 |
ZBH
|
2006-02-01
| 67.087379 | 67.961166 | 66.019417 | 66.300972 | 2,558,623 | 59.153564 |
ZBH
|
2006-02-02
| 65.825241 | 66.456314 | 65.213593 | 65.970871 | 2,323,577 | 58.859043 |
ZBH
|
2006-02-03
| 65.873787 | 66.262138 | 64.873787 | 65.165047 | 1,682,711 | 58.140087 |
ZBH
|
2006-02-06
| 65.165047 | 65.281555 | 63.786407 | 64.757278 | 1,628,636 | 57.776287 |
ZBH
|
2006-02-07
| 64.85437 | 67.135925 | 64.592232 | 65.300972 | 2,718,788 | 58.26136 |
ZBH
|
2006-02-08
| 65.300972 | 65.825241 | 64.815536 | 65.660194 | 1,254,849 | 58.581852 |
ZBH
|
2006-02-09
| 65.582527 | 67.184464 | 65.339806 | 66.456314 | 1,581,977 | 59.29216 |
ZBH
|
2006-02-10
| 66.640778 | 66.640778 | 65.776695 | 66.524269 | 1,058,428 | 59.352787 |
ZBH
|
2006-02-13
| 66.543686 | 66.679611 | 65.844658 | 66.631065 | 671,766 | 59.448078 |
ZBH
|
2006-02-14
| 66.825241 | 67.213593 | 66.087379 | 66.699028 | 1,030,721 | 59.508717 |
ZBH
|
2006-02-15
| 66.699028 | 67.009712 | 66.097084 | 66.427185 | 1,124,657 | 59.266171 |
ZBH
|
2006-02-16
| 66.310677 | 66.932037 | 66.233009 | 66.932037 | 991,890 | 59.716606 |
ZBH
|
2006-02-17
| 66.834953 | 68.05825 | 66.621361 | 67.766991 | 1,538,511 | 60.46154 |
ZBH
|
2006-02-21
| 67.669907 | 67.70874 | 66.679611 | 67.233009 | 1,221,271 | 59.98513 |
ZBH
|
2006-02-22
| 67.572815 | 68.097084 | 67.320389 | 67.572815 | 1,147,832 | 60.288319 |
ZBH
|
2006-02-23
| 67.669907 | 68.067963 | 66.902916 | 67.339806 | 1,294,916 | 60.080418 |
ZBH
|
2006-02-24
| 67.087379 | 67.56311 | 66.533981 | 67.368935 | 869,526 | 60.106411 |
ZBH
|
2006-02-27
| 67.572815 | 68.572815 | 67.456314 | 68.281555 | 817,614 | 60.920628 |
ZBH
|
2006-02-28
| 67.912621 | 67.951454 | 66.699028 | 67.165047 | 1,061,003 | 59.924503 |
ZBH
|
2006-03-01
| 67.087379 | 67.825241 | 66.504852 | 67.427185 | 951,823 | 60.158367 |
ZBH
|
2006-03-02
| 67.019417 | 67.456314 | 66.466019 | 66.621361 | 874,676 | 59.439419 |
ZBH
|
2006-03-03
| 66.116508 | 67.126213 | 65.631065 | 66.533981 | 1,192,019 | 59.361465 |
ZBH
|
2006-03-06
| 66.330093 | 66.990288 | 65.844658 | 66.339806 | 718,528 | 59.188217 |
ZBH
|
2006-03-07
| 66.029129 | 66.504852 | 65.621361 | 65.776695 | 907,842 | 58.685806 |
ZBH
|
2006-03-08
| 65.776695 | 66.427185 | 64.79612 | 66.281555 | 1,290,590 | 59.136246 |
ZBH
|
2006-03-09
| 66.213593 | 66.310677 | 65.29126 | 65.359222 | 838,420 | 58.313328 |
ZBH
|
2006-03-10
| 65.320389 | 66.097084 | 65.320389 | 65.873787 | 1,298,315 | 58.772438 |
ZBH
|
2006-03-13
| 65.873787 | 66.728157 | 65.844658 | 66.56311 | 1,308,821 | 59.38744 |
ZBH
|
2006-03-14
| 66.650482 | 67.077667 | 66.223305 | 66.572815 | 1,380,200 | 59.396103 |
ZBH
|
2006-03-15
| 66.757278 | 66.951454 | 66.407768 | 66.689323 | 1,744,923 | 59.500027 |
ZBH
|
2006-03-16
| 66.990288 | 67.349518 | 66.679611 | 66.747574 | 738,819 | 59.552013 |
ZBH
|
2006-03-17
| 67.067963 | 67.43689 | 66.504852 | 67.165047 | 1,243,931 | 59.924503 |
ZBH
|
2006-03-20
| 67.407768 | 68.126213 | 67.20388 | 67.631065 | 1,667,673 | 60.340271 |
ZBH
|
2006-03-21
| 67.427185 | 67.883492 | 66.407768 | 66.660194 | 1,096,023 | 59.474049 |
ZBH
|
2006-03-22
| 66.553398 | 67.466019 | 66.466019 | 67.417473 | 750,252 | 60.149681 |
ZBH
|
2006-03-23
| 67.281555 | 67.281555 | 65.398056 | 66.883492 | 1,585,685 | 59.673298 |
ZBH
|
2006-03-24
| 66.990288 | 67.281555 | 66.398056 | 66.553398 | 830,489 | 59.378788 |
ZBH
|
2006-03-27
| 65.388351 | 65.417473 | 63.747574 | 64.077667 | 3,013,162 | 57.169952 |
ZBH
|
2006-03-28
| 63.834949 | 64.019417 | 62.980583 | 63.242718 | 1,905,912 | 56.425007 |
ZBH
|
2006-03-29
| 63.495148 | 64.951454 | 63.495148 | 64.766991 | 1,956,794 | 57.78495 |
ZBH
|
2006-03-30
| 65.456314 | 65.825241 | 64.70874 | 65.29126 | 1,699,088 | 58.252712 |
ZBH
|
2006-03-31
| 65.582527 | 65.864075 | 65.300972 | 65.631065 | 3,239,041 | 58.55587 |
ZBH
|
2006-04-03
| 65.631065 | 65.834953 | 65.126213 | 65.621361 | 1,271,741 | 58.547207 |
ZBH
|
2006-04-04
| 65.621361 | 66 | 65.320389 | 65.495148 | 2,780,897 | 58.434601 |
ZBH
|
2006-04-05
| 65.339806 | 65.766991 | 65.05825 | 65.213593 | 2,252,301 | 58.183414 |
ZBH
|
2006-04-06
| 65.194176 | 65.310677 | 64.339806 | 64.728157 | 1,386,380 | 57.750305 |
ZBH
|
2006-04-07
| 64.543686 | 65.135925 | 63.85437 | 64.029129 | 1,936,709 | 57.126629 |
ZBH
|
2006-04-10
| 64.029129 | 64.728157 | 63.94175 | 64.242722 | 1,101,276 | 57.317196 |
ZBH
|
2006-04-11
| 64.077667 | 64.56311 | 63.650486 | 64 | 1,080,058 | 57.100647 |
ZBH
|
2006-04-12
| 63.68932 | 64.417473 | 63.126213 | 63.582523 | 2,366,734 | 56.728157 |
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.