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
|
2007-01-31
| 80.728157 | 82.427185 | 80.582527 | 81.766991 | 3,739,930 | 72.952301 |
ZBH
|
2007-02-01
| 80.970871 | 81.669907 | 80.514565 | 80.679611 | 3,448,234 | 71.98217 |
ZBH
|
2007-02-02
| 80.679611 | 81.271843 | 80.038834 | 80.339806 | 1,460,746 | 71.678978 |
ZBH
|
2007-02-05
| 80.388351 | 81.533981 | 80.184464 | 81.330093 | 2,658,533 | 72.562515 |
ZBH
|
2007-02-06
| 81.019417 | 81.679611 | 80.79612 | 81.543686 | 1,829,383 | 72.753082 |
ZBH
|
2007-02-07
| 81.233009 | 82.679611 | 81.087379 | 82.631065 | 2,223,255 | 73.723236 |
ZBH
|
2007-02-08
| 83.155342 | 83.43689 | 82.485435 | 82.611649 | 3,257,890 | 73.705894 |
ZBH
|
2007-02-09
| 81.893204 | 82.475731 | 81.009712 | 81.320389 | 1,451,579 | 72.553856 |
ZBH
|
2007-02-12
| 81.310677 | 81.310677 | 80.252426 | 80.825241 | 966,552 | 72.112061 |
ZBH
|
2007-02-13
| 80.650482 | 81.932037 | 80.368935 | 81.728157 | 1,286,882 | 72.917671 |
ZBH
|
2007-02-14
| 81.640778 | 82.485435 | 81.475731 | 82.155342 | 1,517,087 | 73.29879 |
ZBH
|
2007-02-15
| 81.970871 | 82.446602 | 81.223305 | 82.368935 | 1,478,771 | 73.489365 |
ZBH
|
2007-02-16
| 82.048546 | 82.533981 | 81.456314 | 82.446602 | 985,504 | 73.558632 |
ZBH
|
2007-02-20
| 82.961166 | 84.728157 | 82.504852 | 84.262138 | 2,535,963 | 75.178474 |
ZBH
|
2007-02-21
| 83.592232 | 84.126213 | 83.029129 | 83.592232 | 1,399,461 | 74.580788 |
ZBH
|
2007-02-22
| 83.378639 | 83.699028 | 82.766991 | 83.466019 | 1,076,659 | 74.468163 |
ZBH
|
2007-02-23
| 83.155342 | 83.349518 | 82.601944 | 83.019417 | 708,743 | 74.06974 |
ZBH
|
2007-02-26
| 83.20388 | 83.300972 | 82.621361 | 82.883492 | 688,246 | 73.948433 |
ZBH
|
2007-02-27
| 82.330093 | 84.601944 | 79.359222 | 81.300972 | 2,394,750 | 72.536537 |
ZBH
|
2007-02-28
| 81.29126 | 82.475731 | 80.883492 | 81.815536 | 1,658,815 | 72.99559 |
ZBH
|
2007-03-01
| 80.864075 | 82.029129 | 80.349518 | 81.475731 | 1,380,818 | 72.692444 |
ZBH
|
2007-03-02
| 81.504852 | 82.194176 | 81.077667 | 81.466019 | 1,427,374 | 72.683739 |
ZBH
|
2007-03-05
| 80.485435 | 81.038834 | 80.310677 | 80.728157 | 1,744,923 | 72.025436 |
ZBH
|
2007-03-06
| 80.970871 | 81.553398 | 80.388351 | 81.330093 | 1,339,309 | 72.562515 |
ZBH
|
2007-03-07
| 81.310677 | 82.048546 | 80.893204 | 81.116508 | 831,519 | 72.371941 |
ZBH
|
2007-03-08
| 81.456314 | 82.504852 | 81.213593 | 82.359222 | 1,470,943 | 73.480682 |
ZBH
|
2007-03-09
| 82.427185 | 82.524269 | 81.864075 | 82.135925 | 834,197 | 73.281456 |
ZBH
|
2007-03-12
| 82.184464 | 83.009712 | 81.466019 | 82.844658 | 1,153,806 | 73.913765 |
ZBH
|
2007-03-13
| 82.126213 | 83.679611 | 82.126213 | 82.456314 | 1,327,258 | 73.567329 |
ZBH
|
2007-03-14
| 82.553398 | 83.456314 | 82.233009 | 82.990288 | 1,471,458 | 74.043747 |
ZBH
|
2007-03-15
| 82.79612 | 83.271843 | 82.456314 | 83.174759 | 738,819 | 74.208305 |
ZBH
|
2007-03-16
| 83.446602 | 83.766991 | 82.660194 | 82.980583 | 1,303,877 | 74.03508 |
ZBH
|
2007-03-19
| 83.349518 | 83.786407 | 82.864075 | 83.640778 | 869,423 | 74.624069 |
ZBH
|
2007-03-20
| 84.077667 | 85.611649 | 83.699028 | 85.252426 | 1,968,948 | 76.062012 |
ZBH
|
2007-03-21
| 84.893204 | 84.893204 | 83.504852 | 84.485435 | 2,311,423 | 75.377693 |
ZBH
|
2007-03-22
| 84.660194 | 84.689323 | 84.05825 | 84.446602 | 1,675,810 | 75.34304 |
ZBH
|
2007-03-23
| 84.514565 | 84.611649 | 83.805824 | 84.330093 | 938,948 | 75.239113 |
ZBH
|
2007-03-26
| 84.320389 | 84.533981 | 83.388351 | 83.718445 | 1,273,286 | 74.693382 |
ZBH
|
2007-03-27
| 83.495148 | 83.805824 | 82.951454 | 83.271843 | 1,063,784 | 74.294914 |
ZBH
|
2007-03-28
| 83.067963 | 83.456314 | 82.524269 | 83.029129 | 907,430 | 74.078377 |
ZBH
|
2007-03-29
| 83.640778 | 83.873787 | 82.815536 | 83.233009 | 834,712 | 74.260277 |
ZBH
|
2007-03-30
| 83.009712 | 83.495148 | 82.650482 | 82.922333 | 1,140,931 | 73.983116 |
ZBH
|
2007-04-02
| 83.252426 | 83.679611 | 82.70874 | 83.20388 | 764,363 | 74.234283 |
ZBH
|
2007-04-03
| 83.446602 | 84.825241 | 83.427185 | 84.660194 | 1,606,594 | 75.533615 |
ZBH
|
2007-04-04
| 84.456314 | 85.786407 | 84.184464 | 85.592232 | 1,313,044 | 76.365196 |
ZBH
|
2007-04-05
| 85.533981 | 85.640778 | 84.970871 | 85.485435 | 791,761 | 76.26989 |
ZBH
|
2007-04-09
| 86.456314 | 86.456314 | 84.951454 | 85.737862 | 792,791 | 76.495071 |
ZBH
|
2007-04-10
| 85.737862 | 86.388351 | 85.592232 | 85.912621 | 1,070,170 | 76.651009 |
ZBH
|
2007-04-11
| 86.05825 | 86.05825 | 84.961166 | 85.631065 | 1,019,082 | 76.399818 |
ZBH
|
2007-04-12
| 85.631065 | 86.475731 | 85.242722 | 86.407768 | 745,308 | 77.092812 |
ZBH
|
2007-04-13
| 86.466019 | 86.757278 | 85.213593 | 85.398056 | 994,465 | 76.191948 |
ZBH
|
2007-04-16
| 85.679611 | 86.378639 | 85.330093 | 86.067963 | 969,333 | 76.789635 |
ZBH
|
2007-04-17
| 85.873787 | 87.320389 | 85.747574 | 86.883492 | 1,106,220 | 77.517242 |
ZBH
|
2007-04-18
| 86.359222 | 86.56311 | 85.349518 | 86.262138 | 1,345,386 | 76.96286 |
ZBH
|
2007-04-19
| 85.805824 | 86.20388 | 83.699028 | 84.456314 | 1,659,742 | 75.35173 |
ZBH
|
2007-04-20
| 85.43689 | 85.43689 | 84.126213 | 84.514565 | 1,989,239 | 75.403671 |
ZBH
|
2007-04-23
| 84.70874 | 85.475731 | 84.184464 | 85.271843 | 915,876 | 76.079323 |
ZBH
|
2007-04-24
| 85.631065 | 86.553398 | 85 | 86.339806 | 1,513,997 | 77.032173 |
ZBH
|
2007-04-25
| 86.79612 | 86.79612 | 85.902916 | 86.184464 | 1,041,433 | 76.893562 |
ZBH
|
2007-04-26
| 89.184464 | 91.631065 | 88.815536 | 89.194176 | 3,588,417 | 79.57885 |
ZBH
|
2007-04-27
| 89.135925 | 90.533981 | 87.912621 | 88.349518 | 2,320,487 | 78.825218 |
ZBH
|
2007-04-30
| 88.359222 | 88.94175 | 87.679611 | 87.844658 | 1,342,811 | 78.374771 |
ZBH
|
2007-05-01
| 87.019417 | 87.067963 | 85.281555 | 86.077667 | 3,678,336 | 76.798294 |
ZBH
|
2007-05-02
| 85.922333 | 86.650482 | 85.660194 | 86.407768 | 2,774,717 | 77.092812 |
ZBH
|
2007-05-03
| 86.79612 | 88.349518 | 86.330093 | 88.223305 | 2,258,069 | 78.712601 |
ZBH
|
2007-05-04
| 88.349518 | 89.077667 | 87.320389 | 87.776695 | 1,624,825 | 78.314156 |
ZBH
|
2007-05-07
| 87.815536 | 88.446602 | 87.786407 | 88.106796 | 762,921 | 78.608643 |
ZBH
|
2007-05-08
| 87.669907 | 88.553398 | 87.271843 | 88.29126 | 1,338,279 | 78.773247 |
ZBH
|
2007-05-09
| 87.961166 | 88.514565 | 87.417473 | 88.339806 | 1,039,373 | 78.816544 |
ZBH
|
2007-05-10
| 87.737862 | 88.116508 | 86.980583 | 87.718445 | 1,323,138 | 78.262154 |
ZBH
|
2007-05-11
| 87.524269 | 87.592232 | 86.932037 | 87.349518 | 791,452 | 77.933029 |
ZBH
|
2007-05-14
| 87.281555 | 88.155342 | 86.485435 | 86.699028 | 1,835,563 | 77.352654 |
ZBH
|
2007-05-15
| 86.990288 | 87.718445 | 86.766991 | 86.825241 | 1,118,889 | 77.465263 |
ZBH
|
2007-05-16
| 86.883492 | 87.951454 | 86.689323 | 87.951454 | 844,291 | 78.470055 |
ZBH
|
2007-05-17
| 87.79612 | 87.883492 | 87.009712 | 87.281555 | 1,094,272 | 77.872406 |
ZBH
|
2007-05-18
| 87.388351 | 87.815536 | 86.728157 | 87.427185 | 1,295,122 | 78.002319 |
ZBH
|
2007-05-21
| 87.475731 | 88.378639 | 87.087379 | 87.456314 | 1,358,879 | 78.02832 |
ZBH
|
2007-05-22
| 88.029129 | 88.815536 | 87.14563 | 87.611649 | 1,739,052 | 78.166878 |
ZBH
|
2007-05-23
| 87.504852 | 88.43689 | 87.213593 | 87.300972 | 761,685 | 77.889709 |
ZBH
|
2007-05-24
| 87.572815 | 88.349518 | 86.873787 | 86.961166 | 731,300 | 77.586533 |
ZBH
|
2007-05-25
| 87.174759 | 87.43689 | 87.019417 | 87.106796 | 572,886 | 77.716476 |
ZBH
|
2007-05-29
| 87.349518 | 87.621361 | 86.378639 | 87 | 1,020,112 | 77.621178 |
ZBH
|
2007-05-30
| 86.961166 | 86.970871 | 86.174759 | 86.407768 | 1,768,922 | 77.092812 |
ZBH
|
2007-05-31
| 86.611649 | 86.893204 | 85.242722 | 85.495148 | 1,954,940 | 76.278564 |
ZBH
|
2007-06-01
| 85.495148 | 86.038834 | 85.048546 | 85.543686 | 1,346,622 | 76.321854 |
ZBH
|
2007-06-04
| 84.737862 | 86.242722 | 84.737862 | 85.786407 | 2,193,488 | 76.538399 |
ZBH
|
2007-06-05
| 84.495148 | 85.737862 | 83.85437 | 84.79612 | 2,001,393 | 75.654877 |
ZBH
|
2007-06-06
| 84.320389 | 84.514565 | 83.300972 | 84.252426 | 2,921,389 | 75.1698 |
ZBH
|
2007-06-07
| 83.640778 | 84.048546 | 81.834953 | 82.067963 | 2,383,832 | 73.220848 |
ZBH
|
2007-06-08
| 82.077667 | 82.737862 | 81.737862 | 82.660194 | 2,140,958 | 73.749191 |
ZBH
|
2007-06-11
| 82.679611 | 82.737862 | 82.252426 | 82.524269 | 1,458,892 | 73.627945 |
ZBH
|
2007-06-12
| 82.135925 | 82.631065 | 81.233009 | 81.912621 | 1,501,019 | 73.082268 |
ZBH
|
2007-06-13
| 81.932037 | 83.077667 | 81.553398 | 82.922333 | 1,649,854 | 73.983116 |
ZBH
|
2007-06-14
| 83.019417 | 83.79612 | 82.912621 | 83.349518 | 1,847,408 | 74.36422 |
ZBH
|
2007-06-15
| 84.009712 | 84.417473 | 83.320389 | 83.611649 | 1,992,020 | 74.598099 |
ZBH
|
2007-06-18
| 83.543686 | 84.805824 | 83.456314 | 84.368935 | 2,226,963 | 75.273743 |
ZBH
|
2007-06-19
| 83.980583 | 84.970871 | 83.747574 | 84.601944 | 1,157,514 | 75.481674 |
ZBH
|
2007-06-20
| 84.844658 | 84.85437 | 83.56311 | 83.611649 | 1,573,840 | 74.598099 |
ZBH
|
2007-06-21
| 83.165047 | 83.980583 | 83.009712 | 83.427185 | 1,567,351 | 74.433517 |
ZBH
|
2007-06-22
| 83.262138 | 83.446602 | 82.456314 | 82.650482 | 2,115,002 | 73.740555 |
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.