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
|
2006-09-06
| 64.660194 | 66.407768 | 64.640778 | 65.776695 | 1,792,097 | 58.685806 |
ZBH
|
2006-09-07
| 65.533981 | 66.213593 | 64.902916 | 65.038834 | 1,704,032 | 58.027485 |
ZBH
|
2006-09-08
| 64.757278 | 65.553398 | 64.466019 | 65.407768 | 1,023,408 | 58.356647 |
ZBH
|
2006-09-11
| 65.213593 | 65.514565 | 64.834953 | 65.223305 | 1,132,897 | 58.192066 |
ZBH
|
2006-09-12
| 64.922333 | 65.669907 | 64.805824 | 64.902916 | 1,348,476 | 57.906219 |
ZBH
|
2006-09-13
| 65.14563 | 65.660194 | 64.679611 | 64.961166 | 1,560,244 | 57.958183 |
ZBH
|
2006-09-14
| 64.757278 | 65.631065 | 64.747574 | 65.359222 | 1,542,734 | 58.313328 |
ZBH
|
2006-09-15
| 65.378639 | 66.679611 | 64.980583 | 66.320389 | 2,250,756 | 59.170879 |
ZBH
|
2006-09-18
| 66.213593 | 67.106796 | 66.165047 | 66.514565 | 1,306,555 | 59.344139 |
ZBH
|
2006-09-19
| 66.679611 | 67.417473 | 66.611649 | 66.970871 | 1,380,097 | 59.751232 |
ZBH
|
2006-09-20
| 66.737862 | 66.79612 | 65.728157 | 66.640778 | 1,488,144 | 59.456734 |
ZBH
|
2006-09-21
| 66.640778 | 67.087379 | 66.135925 | 66.407768 | 750,767 | 59.248848 |
ZBH
|
2006-09-22
| 66.43689 | 66.43689 | 64.631065 | 65.85437 | 1,041,330 | 58.7551 |
ZBH
|
2006-09-25
| 65.970871 | 66.174759 | 65 | 66 | 966,140 | 58.88504 |
ZBH
|
2006-09-26
| 66.019417 | 66.067963 | 65.359222 | 65.970871 | 942,656 | 58.859043 |
ZBH
|
2006-09-27
| 65.825241 | 66.242722 | 65.466019 | 65.533981 | 932,562 | 58.469257 |
ZBH
|
2006-09-28
| 65.776695 | 66.14563 | 65.398056 | 65.524269 | 866,436 | 58.460587 |
ZBH
|
2006-09-29
| 65.097084 | 65.825241 | 65.097084 | 65.533981 | 967,067 | 58.469257 |
ZBH
|
2006-10-02
| 65.679611 | 65.679611 | 64.980583 | 65.155342 | 900,220 | 58.131439 |
ZBH
|
2006-10-03
| 65.388351 | 66.805824 | 65.29126 | 66.543686 | 1,266,591 | 59.370102 |
ZBH
|
2006-10-04
| 66.699028 | 68.572815 | 65.951454 | 68.262138 | 2,333,259 | 60.90332 |
ZBH
|
2006-10-05
| 68.20388 | 69.029129 | 68.077667 | 68.873787 | 1,480,625 | 61.449032 |
ZBH
|
2006-10-06
| 68.407768 | 68.718445 | 68.05825 | 68.466019 | 890,229 | 61.085228 |
ZBH
|
2006-10-09
| 68.349518 | 69.029129 | 67.786407 | 68.689323 | 971,187 | 61.284454 |
ZBH
|
2006-10-10
| 68.689323 | 69.087379 | 68.417473 | 69.029129 | 1,282,556 | 61.587616 |
ZBH
|
2006-10-11
| 68.932037 | 70.281555 | 68.776695 | 69.038834 | 1,749,455 | 61.596272 |
ZBH
|
2006-10-12
| 69.281555 | 71.116508 | 69.077667 | 70.407768 | 1,880,471 | 62.817619 |
ZBH
|
2006-10-13
| 69.417473 | 69.56311 | 68.699028 | 69.262138 | 2,418,543 | 61.79554 |
ZBH
|
2006-10-16
| 69.320389 | 69.504852 | 68.184464 | 68.485435 | 1,009,606 | 61.102543 |
ZBH
|
2006-10-17
| 68 | 68.14563 | 67.378639 | 67.533981 | 1,725,868 | 60.253651 |
ZBH
|
2006-10-18
| 67.475731 | 69.786407 | 67.475731 | 69.097084 | 2,454,284 | 61.648251 |
ZBH
|
2006-10-19
| 68.834953 | 69.252426 | 68.048546 | 68.048546 | 1,396,783 | 60.712738 |
ZBH
|
2006-10-20
| 68.252426 | 68.834953 | 68.05825 | 68.533981 | 1,549,326 | 61.145855 |
ZBH
|
2006-10-23
| 68.20388 | 69.864075 | 68.20388 | 69.669907 | 750,149 | 62.159309 |
ZBH
|
2006-10-24
| 69.466019 | 70.242722 | 68.640778 | 69.825241 | 1,847,202 | 62.29789 |
ZBH
|
2006-10-25
| 69.56311 | 69.592232 | 68.514565 | 69.019417 | 1,621,529 | 61.57893 |
ZBH
|
2006-10-26
| 67.961166 | 70.660194 | 66.980583 | 70.029129 | 4,087,967 | 62.479809 |
ZBH
|
2006-10-27
| 69.902916 | 69.94175 | 68.932037 | 69.165047 | 1,123,318 | 61.708889 |
ZBH
|
2006-10-30
| 69.300972 | 69.85437 | 69.242722 | 69.281555 | 781,667 | 61.812832 |
ZBH
|
2006-10-31
| 69.475731 | 70.368935 | 69.446602 | 69.912621 | 1,035,047 | 62.37587 |
ZBH
|
2006-11-01
| 69.757278 | 70.398056 | 69.252426 | 69.70874 | 1,203,864 | 62.193943 |
ZBH
|
2006-11-02
| 69.70874 | 70.29126 | 69.184464 | 70.174759 | 1,312,941 | 62.609745 |
ZBH
|
2006-11-03
| 70.485435 | 71.504852 | 70.485435 | 70.699028 | 1,544,897 | 63.077488 |
ZBH
|
2006-11-06
| 71.165047 | 72.864075 | 70.873787 | 72.601944 | 1,822,276 | 64.775246 |
ZBH
|
2006-11-07
| 72.815536 | 72.815536 | 72.097084 | 72.533981 | 1,385,144 | 64.714668 |
ZBH
|
2006-11-08
| 71.844658 | 72.116508 | 71.155342 | 72.009712 | 1,607,212 | 64.246895 |
ZBH
|
2006-11-09
| 71.805824 | 71.883492 | 70.873787 | 71.038834 | 1,021,760 | 63.380657 |
ZBH
|
2006-11-10
| 71.407768 | 72.106796 | 70.737862 | 71.932037 | 1,169,977 | 64.177574 |
ZBH
|
2006-11-13
| 71.70874 | 72.475731 | 71.359222 | 71.970871 | 975,307 | 64.212227 |
ZBH
|
2006-11-14
| 71.834953 | 72.407768 | 71.543686 | 72.213593 | 1,032,575 | 64.428787 |
ZBH
|
2006-11-15
| 72.009712 | 73.019417 | 71.873787 | 72.223305 | 1,188,311 | 64.437454 |
ZBH
|
2006-11-16
| 72.427185 | 73.165047 | 72.281555 | 72.961166 | 702,666 | 65.095779 |
ZBH
|
2006-11-17
| 72.815536 | 72.825241 | 72.524269 | 72.825241 | 1,094,272 | 64.974495 |
ZBH
|
2006-11-20
| 72.038834 | 72.135925 | 70.786407 | 71.56311 | 4,408,297 | 63.84845 |
ZBH
|
2006-11-21
| 71.504852 | 72.339806 | 71.398056 | 71.912621 | 1,460,952 | 64.160278 |
ZBH
|
2006-11-22
| 71.359222 | 72.223305 | 71.009712 | 71.359222 | 1,087,680 | 63.666534 |
ZBH
|
2006-11-24
| 70.970871 | 71.165047 | 70.582527 | 70.582527 | 771,058 | 62.973572 |
ZBH
|
2006-11-27
| 70.631065 | 70.873787 | 70.339806 | 70.70874 | 1,099,525 | 63.086151 |
ZBH
|
2006-11-28
| 70.388351 | 70.873787 | 70.174759 | 70.43689 | 966,655 | 62.84362 |
ZBH
|
2006-11-29
| 70.825241 | 71.504852 | 70.631065 | 71.349518 | 994,980 | 63.657841 |
ZBH
|
2006-11-30
| 71.359222 | 71.378639 | 70.300972 | 70.834953 | 1,102,512 | 63.198742 |
ZBH
|
2006-12-01
| 70.757278 | 71.776695 | 70.757278 | 71.689323 | 1,146,596 | 63.961006 |
ZBH
|
2006-12-04
| 71.689323 | 73.427185 | 71.689323 | 72.805824 | 1,598,148 | 64.957146 |
ZBH
|
2006-12-05
| 72.815536 | 72.980583 | 72.349518 | 72.368935 | 1,351,463 | 64.56739 |
ZBH
|
2006-12-06
| 72.184464 | 73.009712 | 71.776695 | 72.747574 | 879,311 | 64.905205 |
ZBH
|
2006-12-07
| 73.106796 | 73.485435 | 72.495148 | 72.533981 | 1,118,889 | 64.714668 |
ZBH
|
2006-12-08
| 72.514565 | 73.56311 | 72.378639 | 72.699028 | 890,641 | 64.861877 |
ZBH
|
2006-12-11
| 73.378639 | 75.640778 | 72.990288 | 73.970871 | 1,622,765 | 65.996628 |
ZBH
|
2006-12-12
| 74.067963 | 75.572815 | 73.825241 | 75.233009 | 2,411,642 | 67.122704 |
ZBH
|
2006-12-13
| 75.233009 | 75.43689 | 74.679611 | 75.242722 | 1,492,882 | 67.13134 |
ZBH
|
2006-12-14
| 74.20388 | 75.126213 | 73.776695 | 74.747574 | 2,354,271 | 66.689613 |
ZBH
|
2006-12-15
| 75.126213 | 75.213593 | 73.20388 | 74.718445 | 1,527,902 | 66.663597 |
ZBH
|
2006-12-18
| 74.757278 | 74.932037 | 73.757278 | 74.233009 | 1,222,610 | 66.23053 |
ZBH
|
2006-12-19
| 73.980583 | 74.815536 | 73.902916 | 74.640778 | 994,465 | 66.59433 |
ZBH
|
2006-12-20
| 74.737862 | 75.456314 | 74.407768 | 75.097084 | 1,504,624 | 67.001419 |
ZBH
|
2006-12-21
| 75.097084 | 75.970871 | 75.077667 | 75.330093 | 1,057,501 | 67.209305 |
ZBH
|
2006-12-22
| 75.320389 | 75.485435 | 74.766991 | 75.135925 | 1,265,561 | 67.036102 |
ZBH
|
2006-12-26
| 75.446602 | 76.427185 | 75.14563 | 76.262138 | 1,071,406 | 68.040909 |
ZBH
|
2006-12-27
| 76.398056 | 76.805824 | 74.893204 | 76.368935 | 1,336,425 | 68.136185 |
ZBH
|
2006-12-28
| 76.019417 | 76.213593 | 75.592232 | 75.757278 | 665,689 | 67.590424 |
ZBH
|
2006-12-29
| 75.533981 | 76.29126 | 75.533981 | 76.097084 | 875,500 | 67.893646 |
ZBH
|
2007-01-03
| 76.485435 | 76.883492 | 74.660194 | 74.85437 | 1,846,172 | 66.784912 |
ZBH
|
2007-01-04
| 75.970871 | 76.621361 | 75.252426 | 76.524269 | 2,114,590 | 68.27478 |
ZBH
|
2007-01-05
| 76.067963 | 76.660194 | 75.660194 | 76.475731 | 1,257,012 | 68.231461 |
ZBH
|
2007-01-08
| 76.504852 | 76.699028 | 75.825241 | 75.980583 | 1,860,283 | 67.789719 |
ZBH
|
2007-01-09
| 76.135925 | 76.912621 | 76.029129 | 76.029129 | 1,206,027 | 67.833 |
ZBH
|
2007-01-10
| 75.893204 | 76.087379 | 75.349518 | 75.776695 | 982,414 | 67.607803 |
ZBH
|
2007-01-11
| 76.116508 | 76.553398 | 75.844658 | 76.213593 | 1,415,014 | 67.997581 |
ZBH
|
2007-01-12
| 76.116508 | 77.213593 | 76.116508 | 76.388351 | 1,382,878 | 68.153488 |
ZBH
|
2007-01-16
| 76.359222 | 76.601944 | 76.106796 | 76.407768 | 1,200,259 | 68.170822 |
ZBH
|
2007-01-17
| 76.582527 | 77.184464 | 76.155342 | 77 | 1,142,270 | 68.699203 |
ZBH
|
2007-01-18
| 77.184464 | 77.572815 | 76.407768 | 77.009712 | 1,743,687 | 68.707886 |
ZBH
|
2007-01-19
| 77.165047 | 77.165047 | 75.728157 | 76.378639 | 1,409,555 | 68.144829 |
ZBH
|
2007-01-22
| 76.378639 | 76.922333 | 75.980583 | 76.475731 | 1,141,137 | 68.231461 |
ZBH
|
2007-01-23
| 76.572815 | 77.514565 | 76.233009 | 76.475731 | 881,371 | 68.231461 |
ZBH
|
2007-01-24
| 76.553398 | 76.815536 | 76.388351 | 76.805824 | 1,217,769 | 68.52594 |
ZBH
|
2007-01-25
| 77.048546 | 77.087379 | 76.233009 | 76.252426 | 828,944 | 68.032227 |
ZBH
|
2007-01-26
| 76.213593 | 76.737862 | 76.009712 | 76.43689 | 1,712,375 | 68.196808 |
ZBH
|
2007-01-29
| 76.407768 | 78 | 76.223305 | 77.79612 | 2,529,165 | 69.409492 |
ZBH
|
2007-01-30
| 79.660194 | 82.524269 | 79.271843 | 82.398056 | 5,582,806 | 73.515343 |
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.