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
|
2007-06-25
| 83.009712 | 83.213593 | 81.359222 | 81.592232 | 1,634,404 | 72.796387 |
ZBH
|
2007-06-26
| 81.94175 | 82.427185 | 81.70874 | 81.94175 | 1,836,490 | 73.108238 |
ZBH
|
2007-06-27
| 81.310677 | 82.223305 | 81.310677 | 82.106796 | 1,147,111 | 73.255486 |
ZBH
|
2007-06-28
| 81.951454 | 82.85437 | 81.553398 | 82.456314 | 1,271,123 | 73.567329 |
ZBH
|
2007-06-29
| 82.456314 | 83.359222 | 82.213593 | 82.417473 | 1,560,347 | 73.532677 |
ZBH
|
2007-07-02
| 82.592232 | 83.155342 | 82.466019 | 82.951454 | 1,045,759 | 74.009079 |
ZBH
|
2007-07-03
| 83.048546 | 83.135925 | 82.485435 | 82.572815 | 397,065 | 73.671249 |
ZBH
|
2007-07-05
| 82.737862 | 83 | 81.893204 | 82.398056 | 1,245,373 | 73.515343 |
ZBH
|
2007-07-06
| 82.514565 | 83.213593 | 81.864075 | 83.019417 | 1,169,771 | 74.06974 |
ZBH
|
2007-07-09
| 83.456314 | 83.485435 | 82.747574 | 82.970871 | 2,163,309 | 74.026398 |
ZBH
|
2007-07-10
| 82.611649 | 83.009712 | 82.359222 | 82.446602 | 2,280,729 | 73.558632 |
ZBH
|
2007-07-11
| 82.776695 | 83.067963 | 82.524269 | 82.776695 | 1,422,327 | 73.853165 |
ZBH
|
2007-07-12
| 83.067963 | 83.194176 | 81.805824 | 82.689323 | 1,893,449 | 73.775208 |
ZBH
|
2007-07-13
| 82.368935 | 82.70874 | 81.980583 | 82.553398 | 1,529,035 | 73.653931 |
ZBH
|
2007-07-16
| 83.067963 | 83.912621 | 82.533981 | 83.466019 | 1,680,136 | 74.468163 |
ZBH
|
2007-07-17
| 83.56311 | 87.378639 | 83.262138 | 85.747574 | 3,037,779 | 76.503777 |
ZBH
|
2007-07-18
| 86.155342 | 86.990288 | 85.048546 | 85.660194 | 1,627,606 | 76.425812 |
ZBH
|
2007-07-19
| 85.776695 | 86.106796 | 84.85437 | 85 | 1,213,958 | 75.836777 |
ZBH
|
2007-07-20
| 85.194176 | 86.349518 | 85.194176 | 85.514565 | 1,744,202 | 76.295883 |
ZBH
|
2007-07-23
| 85.43689 | 87.252426 | 85.29126 | 86.786407 | 1,823,821 | 77.430618 |
ZBH
|
2007-07-24
| 86.407768 | 87.378639 | 86.14563 | 86.339806 | 1,923,731 | 77.032173 |
ZBH
|
2007-07-25
| 86.932037 | 87.242722 | 84.14563 | 84.951454 | 2,136,941 | 75.793457 |
ZBH
|
2007-07-26
| 81.932037 | 82.262138 | 75.009712 | 77.94175 | 7,427,845 | 69.539444 |
ZBH
|
2007-07-27
| 76.699028 | 78.446602 | 75.621361 | 75.621361 | 4,976,445 | 67.469215 |
ZBH
|
2007-07-30
| 75.766991 | 77.097084 | 75.213593 | 77.029129 | 3,302,592 | 68.725204 |
ZBH
|
2007-07-31
| 77.29126 | 77.533981 | 75.43689 | 75.495148 | 3,657,221 | 67.356575 |
ZBH
|
2007-08-01
| 75.242722 | 77.388351 | 75.242722 | 77.252426 | 2,323,371 | 68.924431 |
ZBH
|
2007-08-02
| 77.009712 | 77.669907 | 75.990288 | 76.533981 | 2,780,691 | 68.283455 |
ZBH
|
2007-08-03
| 76.213593 | 76.718445 | 74.85437 | 74.85437 | 1,896,951 | 66.784912 |
ZBH
|
2007-08-06
| 75.067963 | 75.873787 | 74.009712 | 75.873787 | 1,870,686 | 67.69442 |
ZBH
|
2007-08-07
| 75.504852 | 77.184464 | 75.194176 | 76.592232 | 2,265,073 | 68.335403 |
ZBH
|
2007-08-08
| 77.660194 | 78.14563 | 75.951454 | 77.504852 | 1,787,359 | 69.149628 |
ZBH
|
2007-08-09
| 77.067963 | 80.524269 | 76.213593 | 77.223305 | 2,309,054 | 68.89846 |
ZBH
|
2007-08-10
| 76.543686 | 77.165047 | 75.456314 | 76.019417 | 1,578,372 | 67.824326 |
ZBH
|
2007-08-13
| 76.834953 | 77.174759 | 75.310677 | 76.407768 | 1,255,364 | 68.170822 |
ZBH
|
2007-08-14
| 76.961166 | 77.067963 | 75.737862 | 75.79612 | 1,027,425 | 67.625114 |
ZBH
|
2007-08-15
| 75.883492 | 76.660194 | 74.543686 | 74.747574 | 1,083,045 | 66.689613 |
ZBH
|
2007-08-16
| 74.747574 | 75.155342 | 73.29126 | 74.349518 | 1,498,959 | 66.334465 |
ZBH
|
2007-08-17
| 77.271843 | 88.349518 | 74.359222 | 75.660194 | 1,519,765 | 67.503838 |
ZBH
|
2007-08-20
| 76.048546 | 76.242722 | 73.786407 | 74.407768 | 1,202,937 | 66.386429 |
ZBH
|
2007-08-21
| 73.56311 | 74.29126 | 72.951454 | 73.213593 | 1,655,828 | 65.320969 |
ZBH
|
2007-08-22
| 73.747574 | 74.427185 | 73.611649 | 73.922333 | 1,241,871 | 65.953308 |
ZBH
|
2007-08-23
| 74.359222 | 74.893204 | 73.79612 | 74.844658 | 1,036,901 | 66.776199 |
ZBH
|
2007-08-24
| 75.728157 | 76.194176 | 75.05825 | 75.786407 | 1,041,845 | 67.61644 |
ZBH
|
2007-08-27
| 75.349518 | 75.815536 | 74.601944 | 74.640778 | 1,086,959 | 66.59433 |
ZBH
|
2007-08-28
| 74.514565 | 74.970871 | 73.776695 | 73.864075 | 1,724,014 | 65.901337 |
ZBH
|
2007-08-29
| 74.087379 | 75.495148 | 74.087379 | 75.456314 | 1,316,855 | 67.32196 |
ZBH
|
2007-08-30
| 74.912621 | 76.504852 | 74.893204 | 75.786407 | 1,389,264 | 67.61644 |
ZBH
|
2007-08-31
| 76.009712 | 76.825241 | 75.184464 | 76.048546 | 1,003,220 | 67.850296 |
ZBH
|
2007-09-04
| 76.601944 | 76.699028 | 75.718445 | 75.893204 | 980,560 | 67.711731 |
ZBH
|
2007-09-05
| 75.252426 | 75.252426 | 74.504852 | 74.728157 | 1,519,044 | 66.672279 |
ZBH
|
2007-09-06
| 74.728157 | 76.951454 | 74.728157 | 76.94175 | 1,632,035 | 68.647247 |
ZBH
|
2007-09-07
| 76.330093 | 77.718445 | 76.300972 | 77.184464 | 2,483,021 | 68.863785 |
ZBH
|
2007-09-10
| 77.087379 | 78.368935 | 77.048546 | 77.951454 | 1,232,807 | 69.548088 |
ZBH
|
2007-09-11
| 78.495148 | 78.980583 | 77.912621 | 78.359222 | 1,662,214 | 69.911903 |
ZBH
|
2007-09-12
| 78 | 79.097084 | 77.912621 | 78.660194 | 1,068,110 | 70.180397 |
ZBH
|
2007-09-13
| 79.126213 | 80.271843 | 79.126213 | 80.087379 | 1,454,051 | 71.453758 |
ZBH
|
2007-09-14
| 79.631065 | 80.844658 | 79.320389 | 80.805824 | 1,329,627 | 72.094772 |
ZBH
|
2007-09-17
| 80.262138 | 80.417473 | 79.223305 | 79.495148 | 992,611 | 70.925377 |
ZBH
|
2007-09-18
| 80.233009 | 80.582527 | 79 | 79.951454 | 1,520,486 | 71.332489 |
ZBH
|
2007-09-19
| 80.737862 | 81.572815 | 79.961166 | 81.572815 | 1,565,188 | 72.779068 |
ZBH
|
2007-09-20
| 81.572815 | 81.689323 | 80.873787 | 80.873787 | 1,229,202 | 72.15538 |
ZBH
|
2007-09-21
| 81.786407 | 81.864075 | 80.873787 | 81.262138 | 1,306,761 | 72.5019 |
ZBH
|
2007-09-24
| 80.980583 | 81.252426 | 78.990288 | 79.116508 | 1,958,957 | 70.587585 |
ZBH
|
2007-09-25
| 78.922333 | 80.077667 | 78.834953 | 79.533981 | 1,032,884 | 70.96003 |
ZBH
|
2007-09-26
| 80.077667 | 80.155342 | 78.213593 | 78.776695 | 1,673,235 | 70.28437 |
ZBH
|
2007-09-27
| 79.194176 | 79.970871 | 78.233009 | 79.815536 | 1,567,763 | 71.211235 |
ZBH
|
2007-09-28
| 79.446602 | 79.446602 | 78.543686 | 78.631065 | 2,208,526 | 70.154472 |
ZBH
|
2007-10-01
| 78.970871 | 79.223305 | 78.640778 | 79.116508 | 1,406,053 | 70.587585 |
ZBH
|
2007-10-02
| 79.048546 | 79.368935 | 78.640778 | 79.048546 | 1,223,228 | 70.526924 |
ZBH
|
2007-10-03
| 78.834953 | 79.019417 | 78.14563 | 78.310677 | 1,137,635 | 69.868599 |
ZBH
|
2007-10-04
| 78.368935 | 78.718445 | 78.067963 | 78.631065 | 921,129 | 70.154472 |
ZBH
|
2007-10-05
| 79.067963 | 80.873787 | 78.922333 | 80.446602 | 1,442,515 | 71.774239 |
ZBH
|
2007-10-08
| 80.485435 | 81.048546 | 79.592232 | 79.611649 | 715,129 | 71.02932 |
ZBH
|
2007-10-09
| 79.669907 | 80.504852 | 79.116508 | 80.009712 | 1,063,578 | 71.384468 |
ZBH
|
2007-10-10
| 80.009712 | 82.504852 | 79.650482 | 81.485435 | 1,978,012 | 72.701088 |
ZBH
|
2007-10-11
| 82.271843 | 83.281555 | 81.601944 | 82.135925 | 1,512,967 | 73.281456 |
ZBH
|
2007-10-12
| 81.56311 | 82.20388 | 80.135925 | 80.456314 | 1,524,915 | 71.78289 |
ZBH
|
2007-10-15
| 80.485435 | 80.699028 | 78.834953 | 79.087379 | 1,115,593 | 70.561546 |
ZBH
|
2007-10-16
| 79.019417 | 79.611649 | 78.660194 | 79.194176 | 952,338 | 70.656845 |
ZBH
|
2007-10-17
| 80.097084 | 80.961166 | 78.951454 | 79.660194 | 1,048,746 | 71.072617 |
ZBH
|
2007-10-18
| 79.533981 | 80.766991 | 79.378639 | 80.184464 | 860,359 | 71.540359 |
ZBH
|
2007-10-19
| 79.388351 | 79.514565 | 77.378639 | 77.495148 | 2,768,846 | 69.140984 |
ZBH
|
2007-10-22
| 77.20388 | 77.20388 | 74.417473 | 75.446602 | 2,974,537 | 67.313263 |
ZBH
|
2007-10-23
| 75.815536 | 77.330093 | 75.407768 | 77.14563 | 1,528,726 | 68.82914 |
ZBH
|
2007-10-24
| 76.533981 | 77.43689 | 75.922333 | 77.05825 | 1,680,548 | 68.75119 |
ZBH
|
2007-10-25
| 67.912621 | 68.310677 | 64.70874 | 65.427185 | 12,946,997 | 58.373959 |
ZBH
|
2007-10-26
| 68.388351 | 68.388351 | 65.834953 | 66.310677 | 5,784,995 | 59.162239 |
ZBH
|
2007-10-29
| 67.165047 | 68.349518 | 66.79612 | 67.737862 | 5,535,117 | 60.435543 |
ZBH
|
2007-10-30
| 67.825241 | 67.825241 | 66.262138 | 66.524269 | 5,814,144 | 59.352787 |
ZBH
|
2007-10-31
| 67.456314 | 68.14563 | 66.349518 | 67.466019 | 4,521,391 | 60.193008 |
ZBH
|
2007-11-01
| 67.087379 | 67.718445 | 65.825241 | 66.893204 | 3,525,072 | 59.681942 |
ZBH
|
2007-11-02
| 67.427185 | 67.621361 | 66.504852 | 66.864075 | 3,109,570 | 59.655964 |
ZBH
|
2007-11-05
| 66.70874 | 66.70874 | 66.019417 | 66.378639 | 2,390,115 | 59.222847 |
ZBH
|
2007-11-06
| 65.825241 | 66.504852 | 65.466019 | 65.757278 | 2,173,506 | 58.668476 |
ZBH
|
2007-11-07
| 65.048546 | 65.737862 | 63.922329 | 64.116508 | 3,252,637 | 57.204597 |
ZBH
|
2007-11-08
| 64.174759 | 65.009712 | 63.660194 | 64.815536 | 2,167,120 | 57.828262 |
ZBH
|
2007-11-09
| 63.883495 | 65.504852 | 63.844662 | 64.873787 | 1,966,270 | 57.880238 |
ZBH
|
2007-11-12
| 64.165047 | 65.757278 | 64.165047 | 64.330093 | 1,828,559 | 57.395142 |
ZBH
|
2007-11-13
| 64.737862 | 66.009712 | 64.56311 | 65.961166 | 2,356,846 | 58.850399 |
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.