symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-16 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
⌀ |
|---|---|---|---|---|---|---|---|
ZNB
|
2014-12-01
| 544,000
| 575,000
| 544,000
| 558,000
| 0
| 558,000
|
ZNB
|
2014-12-02
| 531,000
| 560,000
| 531,000
| 556,000
| 0
| 556,000
|
ZNB
|
2014-12-03
| 543,000
| 565,000
| 543,000
| 543,000
| 0
| 543,000
|
ZNB
|
2014-12-04
| 539,000
| 564,000
| 539,000
| 552,000
| 0
| 552,000
|
ZNB
|
2014-12-05
| 563,000
| 617,000
| 551,000
| 551,000
| 1
| 551,000
|
ZNB
|
2014-12-08
| 561,000
| 580,000
| 535,000
| 546,000
| 0
| 546,000
|
ZNB
|
2014-12-09
| 543,000
| 573,000
| 530,000
| 573,000
| 0
| 573,000
|
ZNB
|
2014-12-10
| 561,000
| 565,000
| 535,000
| 536,000
| 0
| 536,000
|
ZNB
|
2014-12-11
| 540,000
| 555,000
| 531,000
| 531,000
| 0
| 531,000
|
ZNB
|
2014-12-12
| 543,000
| 543,000
| 501,000
| 536,000
| 0
| 536,000
|
ZNB
|
2014-12-15
| 514,000
| 540,000
| 510,000
| 510,000
| 0
| 510,000
|
ZNB
|
2014-12-16
| 514,000
| 537,000
| 500,000
| 505,000
| 0
| 505,000
|
ZNB
|
2014-12-17
| 508,000
| 523,000
| 505,000
| 517,000
| 0
| 517,000
|
ZNB
|
2014-12-18
| 520,000
| 523,000
| 505,000
| 505,000
| 0
| 505,000
|
ZNB
|
2014-12-19
| 518,000
| 522,000
| 505,000
| 517,000
| 0
| 517,000
|
ZNB
|
2014-12-22
| 514,000
| 514,000
| 500,000
| 502,000
| 0
| 502,000
|
ZNB
|
2014-12-23
| 500,000
| 500,000
| 488,000
| 490,000
| 0
| 490,000
|
ZNB
|
2014-12-24
| 480,000
| 495,000
| 480,000
| 495,000
| 0
| 495,000
|
ZNB
|
2014-12-26
| 481,000
| 488,000
| 455,000
| 472,000
| 0
| 472,000
|
ZNB
|
2014-12-29
| 472,000
| 472,000
| 433,000
| 450,000
| 0
| 450,000
|
ZNB
|
2014-12-30
| 444,000
| 444,000
| 426,000
| 431,000
| 0
| 431,000
|
ZNB
|
2014-12-31
| 426,000
| 433,000
| 426,000
| 433,000
| 0
| 433,000
|
ZNB
|
2015-01-02
| 431,000
| 431,000
| 430,000
| 431,000
| 0
| 431,000
|
ZNB
|
2015-01-05
| 430,000
| 478,000
| 430,000
| 441,000
| 0
| 441,000
|
ZNB
|
2015-01-06
| 445,000
| 479,000
| 445,000
| 479,000
| 0
| 479,000
|
ZNB
|
2015-01-07
| 556,000
| 563,000
| 480,000
| 501,000
| 0
| 501,000
|
ZNB
|
2015-01-08
| 534,000
| 543,000
| 455,000
| 499,000
| 0
| 499,000
|
ZNB
|
2015-01-09
| 522,000
| 522,000
| 469,000
| 495,000
| 0
| 495,000
|
ZNB
|
2015-01-12
| 475,000
| 507,000
| 455,000
| 490,000
| 0
| 490,000
|
ZNB
|
2015-01-13
| 462,000
| 504,000
| 456,000
| 504,000
| 0
| 504,000
|
ZNB
|
2015-01-14
| 494,000
| 494,000
| 480,000
| 483,000
| 0
| 483,000
|
ZNB
|
2015-01-15
| 481,000
| 512,000
| 481,000
| 508,000
| 0
| 508,000
|
ZNB
|
2015-01-16
| 494,000
| 520,000
| 485,000
| 508,000
| 0
| 508,000
|
ZNB
|
2015-01-20
| 512,000
| 512,000
| 487,000
| 487,000
| 0
| 487,000
|
ZNB
|
2015-01-21
| 499,000
| 509,000
| 467,000
| 509,000
| 0
| 509,000
|
ZNB
|
2015-01-22
| 506,000
| 506,000
| 490,000
| 504,000
| 0
| 504,000
|
ZNB
|
2015-01-23
| 484,000
| 504,000
| 484,000
| 490,000
| 0
| 490,000
|
ZNB
|
2015-01-26
| 477,000
| 579,000
| 477,000
| 536,000
| 0
| 536,000
|
ZNB
|
2015-01-27
| 529,000
| 560,000
| 501,000
| 530,000
| 0
| 530,000
|
ZNB
|
2015-01-28
| 518,000
| 532,000
| 500,000
| 514,000
| 0
| 514,000
|
ZNB
|
2015-01-29
| 520,000
| 525,000
| 492,000
| 525,000
| 0
| 525,000
|
ZNB
|
2015-01-30
| 534,000
| 542,000
| 515,000
| 531,000
| 0
| 531,000
|
ZNB
|
2015-02-02
| 530,000
| 574,000
| 503,000
| 548,000
| 0
| 548,000
|
ZNB
|
2015-02-03
| 556,000
| 560,000
| 525,000
| 546,000
| 0
| 546,000
|
ZNB
|
2015-02-04
| 566,000
| 570,000
| 537,000
| 562,000
| 0
| 562,000
|
ZNB
|
2015-02-05
| 551,000
| 551,000
| 551,000
| 551,000
| 0
| 551,000
|
ZNB
|
2015-02-06
| 548,000
| 548,000
| 544,000
| 548,000
| 0
| 548,000
|
ZNB
|
2015-02-09
| 543,000
| 545,000
| 534,000
| 536,000
| 0
| 536,000
|
ZNB
|
2015-02-10
| 551,000
| 565,000
| 551,000
| 552,000
| 0
| 552,000
|
ZNB
|
2015-02-11
| 570,000
| 597,000
| 526,000
| 578,000
| 0
| 578,000
|
ZNB
|
2015-02-12
| 562,000
| 572,000
| 536,000
| 572,000
| 0
| 572,000
|
ZNB
|
2015-02-13
| 568,000
| 569,000
| 541,000
| 550,000
| 0
| 550,000
|
ZNB
|
2015-02-17
| 539,000
| 550,000
| 424,000
| 424,000
| 0
| 424,000
|
ZNB
|
2015-02-18
| 419,000
| 439,000
| 400,000
| 405,000
| 0
| 405,000
|
ZNB
|
2015-02-19
| 405,000
| 434,000
| 405,000
| 434,000
| 0
| 434,000
|
ZNB
|
2015-02-20
| 406,000
| 434,000
| 406,000
| 424,000
| 0
| 424,000
|
ZNB
|
2015-02-23
| 408,000
| 408,000
| 408,000
| 408,000
| 0
| 408,000
|
ZNB
|
2015-02-24
| 423,000
| 423,000
| 411,000
| 422,000
| 0
| 422,000
|
ZNB
|
2015-02-25
| 406,000
| 437,000
| 406,000
| 424,000
| 0
| 424,000
|
ZNB
|
2015-02-26
| 437,000
| 451,000
| 410,000
| 414,000
| 0
| 414,000
|
ZNB
|
2015-02-27
| 405,000
| 422,000
| 393,000
| 402,000
| 0
| 402,000
|
ZNB
|
2015-03-02
| 402,000
| 404,000
| 391,000
| 391,000
| 0
| 391,000
|
ZNB
|
2015-03-03
| 389,000
| 423,000
| 389,000
| 395,000
| 0
| 395,000
|
ZNB
|
2015-03-04
| 408,000
| 408,000
| 377,000
| 381,000
| 0
| 381,000
|
ZNB
|
2015-03-05
| 379,000
| 401,000
| 379,000
| 390,000
| 0
| 390,000
|
ZNB
|
2015-03-06
| 390,000
| 390,000
| 390,000
| 390,000
| 0
| 390,000
|
ZNB
|
2015-03-09
| 380,000
| 386,000
| 379,000
| 380,000
| 0
| 380,000
|
ZNB
|
2015-03-10
| 381,000
| 400,000
| 381,000
| 391,000
| 0
| 391,000
|
ZNB
|
2015-03-11
| 414,000
| 414,000
| 410,000
| 410,000
| 0
| 410,000
|
ZNB
|
2015-03-12
| 405,000
| 413,000
| 386,000
| 395,000
| 0
| 395,000
|
ZNB
|
2015-03-13
| 401,000
| 412,000
| 400,000
| 412,000
| 0
| 412,000
|
ZNB
|
2015-03-16
| 412,000
| 412,000
| 412,000
| 412,000
| 0
| 412,000
|
ZNB
|
2015-03-17
| 400,000
| 403,000
| 397,000
| 397,000
| 0
| 397,000
|
ZNB
|
2015-03-18
| 405,000
| 405,000
| 405,000
| 405,000
| 0
| 405,000
|
ZNB
|
2015-03-19
| 405,000
| 405,000
| 405,000
| 405,000
| 0
| 405,000
|
ZNB
|
2015-03-20
| 392,000
| 411,000
| 386,000
| 389,000
| 0
| 389,000
|
ZNB
|
2015-03-23
| 389,000
| 389,000
| 389,000
| 389,000
| 0
| 389,000
|
ZNB
|
2015-03-24
| 409,000
| 409,000
| 394,000
| 409,000
| 0
| 409,000
|
ZNB
|
2015-03-25
| 402,000
| 402,000
| 400,000
| 400,000
| 0
| 400,000
|
ZNB
|
2015-03-26
| 400,000
| 400,000
| 400,000
| 400,000
| 0
| 400,000
|
ZNB
|
2015-03-27
| 400,000
| 400,000
| 400,000
| 400,000
| 0
| 400,000
|
ZNB
|
2015-03-30
| 391,000
| 391,000
| 382,000
| 389,000
| 0
| 389,000
|
ZNB
|
2015-03-31
| 377,000
| 386,000
| 377,000
| 386,000
| 0
| 386,000
|
ZNB
|
2015-04-01
| 385,000
| 386,000
| 384,000
| 386,000
| 0
| 386,000
|
ZNB
|
2015-04-02
| 386,000
| 386,000
| 386,000
| 386,000
| 0
| 386,000
|
ZNB
|
2015-04-06
| 391,000
| 399,000
| 382,000
| 382,000
| 0
| 382,000
|
ZNB
|
2015-04-07
| 396,000
| 420,000
| 389,000
| 394,000
| 0
| 394,000
|
ZNB
|
2015-04-08
| 392,000
| 455,000
| 392,000
| 430,000
| 0
| 430,000
|
ZNB
|
2015-04-09
| 450,000
| 459,000
| 431,000
| 435,000
| 0
| 435,000
|
ZNB
|
2015-04-10
| 449,000
| 449,000
| 413,000
| 414,000
| 0
| 414,000
|
ZNB
|
2015-04-13
| 445,000
| 448,000
| 421,000
| 422,000
| 0
| 422,000
|
ZNB
|
2015-04-14
| 415,000
| 447,000
| 415,000
| 447,000
| 0
| 447,000
|
ZNB
|
2015-04-15
| 420,000
| 431,000
| 420,000
| 431,000
| 0
| 431,000
|
ZNB
|
2015-04-16
| 422,000
| 440,000
| 420,000
| 430,000
| 0
| 430,000
|
ZNB
|
2015-04-17
| 412,000
| 421,000
| 394,000
| 394,000
| 0
| 394,000
|
ZNB
|
2015-04-20
| 394,000
| 394,000
| 394,000
| 394,000
| 0
| 394,000
|
ZNB
|
2015-04-21
| 400,000
| 415,000
| 390,000
| 409,000
| 0
| 409,000
|
ZNB
|
2015-04-22
| 419,000
| 419,000
| 412,000
| 412,000
| 0
| 412,000
|
ZNB
|
2015-04-23
| 414,000
| 414,000
| 400,000
| 400,000
| 0
| 400,000
|
ZNB
|
2015-04-24
| 390,000
| 417,000
| 390,000
| 416,000
| 0
| 416,000
|
Subsets and Splits
AAPL Prices After 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.