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
|
2006-04-13
| 65.427185 | 65.427185 | 63.902912 | 64.233009 | 1,330,657 | 57.308533 |
ZBH
|
2006-04-17
| 63.932037 | 64.174759 | 63.631069 | 63.902912 | 1,033,296 | 57.014011 |
ZBH
|
2006-04-18
| 63.834949 | 65.495148 | 63.834949 | 65.349518 | 1,322,829 | 58.304684 |
ZBH
|
2006-04-19
| 65.242722 | 65.43689 | 64.592232 | 64.718445 | 1,353,317 | 57.741634 |
ZBH
|
2006-04-20
| 64.572815 | 65.077667 | 64.038834 | 64.417473 | 978,088 | 57.47311 |
ZBH
|
2006-04-21
| 65.776695 | 66.79612 | 64.155342 | 64.533981 | 2,327,388 | 57.577049 |
ZBH
|
2006-04-24
| 64.29126 | 65.79612 | 63.980583 | 65.05825 | 1,979,660 | 58.044807 |
ZBH
|
2006-04-25
| 64.990288 | 65 | 63.94175 | 64.213593 | 1,564,055 | 57.291222 |
ZBH
|
2006-04-26
| 63.106796 | 65.14563 | 63.106796 | 63.825245 | 2,132,100 | 56.944725 |
ZBH
|
2006-04-27
| 61.349514 | 61.805824 | 58.495148 | 60.291264 | 7,817,288 | 53.791714 |
ZBH
|
2006-04-28
| 61.213593 | 62.252426 | 61.067963 | 61.067963 | 7,661,552 | 54.484688 |
ZBH
|
2006-05-01
| 61.669903 | 62.912621 | 60.883495 | 61.067963 | 3,025,522 | 54.484688 |
ZBH
|
2006-05-02
| 61.291264 | 61.553398 | 60.126213 | 60.223301 | 1,751,000 | 53.731083 |
ZBH
|
2006-05-03
| 60.194176 | 60.339806 | 59.019417 | 59.223301 | 3,235,024 | 52.838882 |
ZBH
|
2006-05-04
| 59.378639 | 59.582523 | 58.766991 | 58.94175 | 2,404,226 | 52.587669 |
ZBH
|
2006-05-05
| 58.68932 | 59.417477 | 58.679611 | 59.165051 | 1,756,665 | 52.786903 |
ZBH
|
2006-05-08
| 59.563107 | 60.339806 | 59.39806 | 60.097088 | 2,590,038 | 53.618465 |
ZBH
|
2006-05-09
| 60.776699 | 60.796116 | 59.699028 | 59.699028 | 1,556,536 | 53.263313 |
ZBH
|
2006-05-10
| 59.805824 | 60.951454 | 59.563107 | 60.436893 | 1,833,606 | 53.921638 |
ZBH
|
2006-05-11
| 60.495148 | 61.05825 | 60 | 60.805824 | 1,946,082 | 54.250809 |
ZBH
|
2006-05-12
| 60.970875 | 61.126213 | 60.339806 | 60.417477 | 1,527,078 | 53.904316 |
ZBH
|
2006-05-15
| 60.320389 | 61.05825 | 59.932037 | 60.388351 | 1,492,882 | 53.878349 |
ZBH
|
2006-05-16
| 60.368931 | 61.097088 | 60.359222 | 60.912621 | 1,580,844 | 54.346073 |
ZBH
|
2006-05-17
| 60.436893 | 60.893204 | 59.728153 | 60.126213 | 1,343,635 | 53.644459 |
ZBH
|
2006-05-18
| 59.242718 | 60.504852 | 59.242718 | 60.194176 | 1,703,414 | 53.70509 |
ZBH
|
2006-05-19
| 60.194176 | 60.223301 | 59.223301 | 59.825245 | 1,846,172 | 53.375931 |
ZBH
|
2006-05-22
| 59.582523 | 60.339806 | 59.54369 | 60.029125 | 1,827,941 | 53.557838 |
ZBH
|
2006-05-23
| 60.14563 | 60.514565 | 58.699028 | 58.834949 | 1,922,804 | 52.492401 |
ZBH
|
2006-05-24
| 58.883495 | 59.320389 | 58.009708 | 59.106796 | 2,199,874 | 52.73494 |
ZBH
|
2006-05-25
| 59.417477 | 59.883495 | 59.067963 | 59.359222 | 1,972,965 | 52.960136 |
ZBH
|
2006-05-26
| 59.495148 | 59.660194 | 58.951454 | 59.048546 | 1,301,920 | 52.682972 |
ZBH
|
2006-05-30
| 58.708736 | 59.660194 | 58.533981 | 58.679611 | 1,695,380 | 52.353809 |
ZBH
|
2006-05-31
| 58.747574 | 59.349514 | 58.495148 | 58.786407 | 1,395,856 | 52.449093 |
ZBH
|
2006-06-01
| 58.718449 | 59.446602 | 58.660194 | 59.262135 | 1,460,540 | 52.873524 |
ZBH
|
2006-06-02
| 59.223301 | 59.902912 | 59.029125 | 59.427185 | 1,596,191 | 53.020782 |
ZBH
|
2006-06-05
| 59.514565 | 59.68932 | 59.048546 | 59.320389 | 1,546,957 | 52.925503 |
ZBH
|
2006-06-06
| 59.495148 | 60.475727 | 59.495148 | 60.475727 | 2,706,531 | 53.956299 |
ZBH
|
2006-06-07
| 60.475727 | 61.728153 | 60.378639 | 61.39806 | 3,172,297 | 54.779209 |
ZBH
|
2006-06-08
| 62.427185 | 62.427185 | 61.300972 | 61.912621 | 2,627,633 | 55.238277 |
ZBH
|
2006-06-09
| 61.85437 | 62.436893 | 61.592232 | 61.94175 | 1,162,870 | 55.264275 |
ZBH
|
2006-06-12
| 62.087379 | 62.805824 | 61.893204 | 62 | 1,496,487 | 55.316242 |
ZBH
|
2006-06-13
| 62.330097 | 63.68932 | 62.271847 | 63.349514 | 2,652,353 | 56.520271 |
ZBH
|
2006-06-14
| 63.106796 | 63.563107 | 63.106796 | 63.466019 | 1,517,190 | 56.624222 |
ZBH
|
2006-06-15
| 63.825245 | 64.242722 | 63.436893 | 64.05825 | 1,491,028 | 57.152603 |
ZBH
|
2006-06-16
| 64.417473 | 64.592232 | 63.718449 | 64.019417 | 1,480,934 | 57.117966 |
ZBH
|
2006-06-19
| 64.320389 | 64.592232 | 62.912621 | 63.203884 | 2,133,130 | 56.39035 |
ZBH
|
2006-06-20
| 63.038834 | 63.038834 | 61.786407 | 62.077671 | 2,175,669 | 55.385548 |
ZBH
|
2006-06-21
| 61.893204 | 62.203884 | 61.533981 | 61.757282 | 1,887,166 | 55.099693 |
ZBH
|
2006-06-22
| 61.844662 | 61.844662 | 60.582523 | 61.262135 | 2,631,032 | 54.657921 |
ZBH
|
2006-06-23
| 61.019417 | 61.60194 | 60.834949 | 61.194176 | 714,099 | 54.59729 |
ZBH
|
2006-06-26
| 56.14563 | 57.194176 | 54.961166 | 56.990292 | 13,186,472 | 50.846615 |
ZBH
|
2006-06-27
| 55.951454 | 55.951454 | 54.05825 | 54.174755 | 7,273,654 | 48.334587 |
ZBH
|
2006-06-28
| 54.631069 | 55.097088 | 54.39806 | 55.087379 | 4,160,582 | 49.148815 |
ZBH
|
2006-06-29
| 55.087379 | 56.359222 | 55.087379 | 56.291264 | 2,713,638 | 50.222935 |
ZBH
|
2006-06-30
| 56.271847 | 56.320389 | 54.961166 | 55.067963 | 2,240,044 | 49.131493 |
ZBH
|
2006-07-03
| 54.582523 | 55.45631 | 54.563107 | 55.417477 | 697,413 | 49.44334 |
ZBH
|
2006-07-05
| 55.242718 | 55.436893 | 54.54369 | 54.990292 | 2,078,540 | 49.062195 |
ZBH
|
2006-07-06
| 55.436893 | 55.873787 | 55.242718 | 55.650486 | 1,370,106 | 49.65123 |
ZBH
|
2006-07-07
| 55.388351 | 55.68932 | 55.174755 | 55.427185 | 1,739,876 | 49.452007 |
ZBH
|
2006-07-10
| 55.728153 | 55.990292 | 55.271847 | 55.466019 | 940,802 | 49.486649 |
ZBH
|
2006-07-11
| 55.291264 | 55.679611 | 55.213593 | 55.339806 | 1,638,936 | 49.374039 |
ZBH
|
2006-07-12
| 55.339806 | 55.485435 | 54.524273 | 54.85437 | 2,259,614 | 48.940929 |
ZBH
|
2006-07-13
| 54.660194 | 54.94175 | 53.728153 | 53.864079 | 2,072,154 | 48.057396 |
ZBH
|
2006-07-14
| 52.427185 | 54.165051 | 52.427185 | 53.252426 | 1,433,348 | 47.511688 |
ZBH
|
2006-07-17
| 53.39806 | 53.980583 | 53.252426 | 53.504852 | 1,403,993 | 47.736889 |
ZBH
|
2006-07-18
| 53.68932 | 53.747574 | 51.951454 | 52.407768 | 3,178,992 | 46.758072 |
ZBH
|
2006-07-19
| 52.407768 | 53.640778 | 52.349514 | 52.883495 | 3,832,012 | 47.182533 |
ZBH
|
2006-07-20
| 52.766991 | 52.94175 | 51.45631 | 51.504852 | 3,044,577 | 45.952499 |
ZBH
|
2006-07-21
| 50.679611 | 53.495148 | 50.679611 | 52.912621 | 2,809,325 | 47.208504 |
ZBH
|
2006-07-24
| 53.39806 | 54.009708 | 53.252426 | 53.873787 | 3,312,583 | 48.066059 |
ZBH
|
2006-07-25
| 53.883495 | 55.757282 | 53.611649 | 55.359222 | 4,429,103 | 49.39135 |
ZBH
|
2006-07-26
| 55.359222 | 58.194176 | 55.106796 | 58.106796 | 5,125,074 | 51.842747 |
ZBH
|
2006-07-27
| 58.203884 | 59.116505 | 57.106796 | 58.834949 | 3,558,650 | 52.492401 |
ZBH
|
2006-07-28
| 59.174755 | 61.165051 | 58.475727 | 61.029125 | 3,688,327 | 54.45002 |
ZBH
|
2006-07-31
| 60.776699 | 61.553398 | 60.650486 | 61.39806 | 2,858,456 | 54.779209 |
ZBH
|
2006-08-01
| 61.31068 | 62.766991 | 61.067963 | 62.330097 | 3,684,928 | 55.610767 |
ZBH
|
2006-08-02
| 63.873787 | 64.611649 | 63.39806 | 63.660194 | 5,207,474 | 56.797474 |
ZBH
|
2006-08-03
| 61.902912 | 63.388351 | 61.60194 | 63.184467 | 4,031,008 | 56.373024 |
ZBH
|
2006-08-04
| 63.300972 | 63.970875 | 63.213593 | 63.85437 | 2,452,842 | 56.970699 |
ZBH
|
2006-08-07
| 63.864079 | 64.029129 | 63.135921 | 63.883495 | 1,831,649 | 56.996681 |
ZBH
|
2006-08-08
| 64.077667 | 64.951454 | 63.757282 | 64.349518 | 2,355,919 | 57.412491 |
ZBH
|
2006-08-09
| 64.475731 | 65.504852 | 64.43689 | 65.009712 | 2,877,614 | 58.001499 |
ZBH
|
2006-08-10
| 64.757278 | 65.631065 | 64.271843 | 65.56311 | 1,759,858 | 58.495243 |
ZBH
|
2006-08-11
| 65.14563 | 66.660194 | 64.912621 | 66.20388 | 2,650,808 | 59.06694 |
ZBH
|
2006-08-14
| 65.922333 | 65.922333 | 64.495148 | 65.067963 | 3,086,086 | 58.053467 |
ZBH
|
2006-08-15
| 65.43689 | 65.747574 | 64.961166 | 65.213593 | 1,922,083 | 58.183414 |
ZBH
|
2006-08-16
| 65.417473 | 65.417473 | 64.067963 | 64.650482 | 3,817,386 | 57.681 |
ZBH
|
2006-08-17
| 64.456314 | 65.533981 | 64.446602 | 65.359222 | 1,887,063 | 58.313328 |
ZBH
|
2006-08-18
| 65.339806 | 66.116508 | 64.718445 | 65.85437 | 1,335,807 | 58.7551 |
ZBH
|
2006-08-21
| 65.378639 | 65.786407 | 65.019417 | 65.485435 | 1,581,977 | 58.425941 |
ZBH
|
2006-08-22
| 64.922333 | 65.660194 | 64.912621 | 65.407768 | 1,405,847 | 58.356647 |
ZBH
|
2006-08-23
| 65.339806 | 65.368935 | 64.815536 | 65.339806 | 1,379,891 | 58.296001 |
ZBH
|
2006-08-24
| 65.56311 | 66.679611 | 65.242722 | 66.271843 | 1,196,448 | 59.127594 |
ZBH
|
2006-08-25
| 65.883492 | 66.660194 | 65.70874 | 66.485435 | 778,680 | 59.318142 |
ZBH
|
2006-08-28
| 66.485435 | 66.592232 | 66.184464 | 66.349518 | 1,143,609 | 59.196877 |
ZBH
|
2006-08-29
| 65.922333 | 67 | 65.825241 | 66.893204 | 1,176,466 | 59.681942 |
ZBH
|
2006-08-30
| 66.902916 | 67.14563 | 66.067963 | 66.155342 | 1,246,506 | 59.023621 |
ZBH
|
2006-08-31
| 66.155342 | 66.330093 | 65.805824 | 66.019417 | 899,293 | 58.902359 |
ZBH
|
2006-09-01
| 66.116508 | 67.048546 | 65.922333 | 66.398056 | 1,006,001 | 59.240189 |
ZBH
|
2006-09-05
| 66.019417 | 66.097084 | 64.932037 | 65.223305 | 1,729,782 | 58.192066 |
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.