symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-15 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
|
2017-04-10
| 325,000
| 370,000
| 325,000
| 345,000
| 0
| 345,000
|
ZNB
|
2017-04-11
| 340,000
| 345,000
| 325,000
| 335,000
| 0
| 335,000
|
ZNB
|
2017-04-12
| 337,000
| 337,000
| 330,000
| 335,000
| 0
| 335,000
|
ZNB
|
2017-04-13
| 329,000
| 330,000
| 310,000
| 310,000
| 0
| 310,000
|
ZNB
|
2017-04-17
| 310,000
| 315,000
| 295,000
| 300,000
| 0
| 300,000
|
ZNB
|
2017-04-18
| 295,000
| 310,000
| 283,000
| 285,000
| 0
| 285,000
|
ZNB
|
2017-04-19
| 285,000
| 302,000
| 280,000
| 295,000
| 0
| 295,000
|
ZNB
|
2017-04-20
| 295,000
| 310,000
| 294,000
| 300,000
| 0
| 300,000
|
ZNB
|
2017-04-21
| 300,000
| 305,000
| 290,000
| 295,000
| 0
| 295,000
|
ZNB
|
2017-04-24
| 300,000
| 300,000
| 295,000
| 300,000
| 0
| 300,000
|
ZNB
|
2017-04-25
| 307,000
| 310,000
| 285,000
| 295,000
| 0
| 295,000
|
ZNB
|
2017-04-26
| 300,000
| 300,000
| 290,000
| 290,000
| 0
| 290,000
|
ZNB
|
2017-04-27
| 290,000
| 290,000
| 275,000
| 275,000
| 0
| 275,000
|
ZNB
|
2017-04-28
| 270,000
| 285,000
| 265,000
| 268,000
| 0
| 268,000
|
ZNB
|
2017-05-01
| 275,000
| 280,000
| 270,000
| 280,000
| 0
| 280,000
|
ZNB
|
2017-05-02
| 280,000
| 280,000
| 265,000
| 265,000
| 0
| 265,000
|
ZNB
|
2017-05-03
| 265,000
| 285,000
| 245,000
| 260,000
| 1
| 260,000
|
ZNB
|
2017-05-04
| 260,000
| 265,000
| 250,000
| 250,000
| 0
| 250,000
|
ZNB
|
2017-05-05
| 240,000
| 250,000
| 230,000
| 230,000
| 0
| 230,000
|
ZNB
|
2017-05-08
| 230,000
| 240,000
| 228,000
| 230,000
| 0
| 230,000
|
ZNB
|
2017-05-09
| 235,000
| 250,000
| 225,000
| 230,000
| 1
| 230,000
|
ZNB
|
2017-05-10
| 230,000
| 235,000
| 225,000
| 225,000
| 0
| 225,000
|
ZNB
|
2017-05-11
| 225,000
| 235,000
| 205,000
| 235,000
| 0
| 235,000
|
ZNB
|
2017-05-12
| 227,000
| 260,000
| 225,000
| 242,000
| 0
| 242,000
|
ZNB
|
2017-05-15
| 235,000
| 235,000
| 230,000
| 230,000
| 0
| 230,000
|
ZNB
|
2017-05-16
| 280,000
| 285,000
| 245,000
| 245,000
| 1
| 245,000
|
ZNB
|
2017-05-17
| 248,000
| 260,000
| 240,000
| 260,000
| 0
| 260,000
|
ZNB
|
2017-05-18
| 250,000
| 250,000
| 240,000
| 240,000
| 0
| 240,000
|
ZNB
|
2017-05-19
| 235,000
| 245,000
| 230,000
| 233,000
| 0
| 233,000
|
ZNB
|
2017-05-22
| 250,000
| 250,000
| 233,000
| 234,000
| 0
| 234,000
|
ZNB
|
2017-05-23
| 234,000
| 235,000
| 234,000
| 235,000
| 0
| 235,000
|
ZNB
|
2017-05-24
| 240,000
| 245,000
| 235,000
| 235,000
| 0
| 235,000
|
ZNB
|
2017-05-25
| 242,000
| 242,000
| 240,000
| 240,000
| 0
| 240,000
|
ZNB
|
2017-05-26
| 240,000
| 245,000
| 237,000
| 245,000
| 0
| 245,000
|
ZNB
|
2017-05-30
| 244,000
| 244,000
| 242,000
| 242,000
| 0
| 242,000
|
ZNB
|
2017-05-31
| 235,000
| 235,000
| 235,000
| 235,000
| 0
| 235,000
|
ZNB
|
2017-06-01
| 244,000
| 245,000
| 240,000
| 245,000
| 0
| 245,000
|
ZNB
|
2017-06-02
| 245,000
| 245,000
| 242,000
| 242,000
| 0
| 242,000
|
ZNB
|
2017-06-05
| 245,000
| 250,000
| 240,000
| 245,000
| 0
| 245,000
|
ZNB
|
2017-06-06
| 250,000
| 250,000
| 235,000
| 245,000
| 0
| 245,000
|
ZNB
|
2017-06-07
| 240,000
| 250,000
| 235,000
| 250,000
| 0
| 250,000
|
ZNB
|
2017-06-08
| 250,000
| 265,000
| 245,000
| 245,000
| 0
| 245,000
|
ZNB
|
2017-06-09
| 249,000
| 249,000
| 245,000
| 245,000
| 0
| 245,000
|
ZNB
|
2017-06-12
| 245,000
| 250,000
| 240,000
| 240,000
| 0
| 240,000
|
ZNB
|
2017-06-13
| 240,000
| 255,000
| 239,000
| 245,000
| 0
| 245,000
|
ZNB
|
2017-06-14
| 255,000
| 265,000
| 250,000
| 250,000
| 0
| 250,000
|
ZNB
|
2017-06-15
| 240,000
| 240,000
| 240,000
| 240,000
| 0
| 240,000
|
ZNB
|
2017-06-16
| 240,000
| 240,000
| 240,000
| 240,000
| 0
| 240,000
|
ZNB
|
2017-06-19
| 235,000
| 240,000
| 223,000
| 240,000
| 0
| 240,000
|
ZNB
|
2017-06-20
| 240,000
| 255,000
| 227,000
| 230,000
| 0
| 230,000
|
ZNB
|
2017-06-21
| 230,000
| 235,000
| 225,000
| 225,000
| 0
| 225,000
|
ZNB
|
2017-06-22
| 225,000
| 240,000
| 210,000
| 215,000
| 0
| 215,000
|
ZNB
|
2017-06-23
| 215,000
| 225,000
| 200,000
| 225,000
| 1
| 225,000
|
ZNB
|
2017-06-26
| 223,000
| 223,000
| 215,000
| 215,000
| 0
| 215,000
|
ZNB
|
2017-06-27
| 220,000
| 240,000
| 215,000
| 235,000
| 1
| 235,000
|
ZNB
|
2017-06-28
| 230,000
| 230,000
| 230,000
| 230,000
| 0
| 230,000
|
ZNB
|
2017-06-29
| 235,000
| 275,000
| 233,000
| 260,000
| 1
| 260,000
|
ZNB
|
2017-06-30
| 255,000
| 260,000
| 250,000
| 250,000
| 0
| 250,000
|
ZNB
|
2017-07-03
| 240,000
| 242,000
| 230,000
| 230,000
| 0
| 230,000
|
ZNB
|
2017-07-05
| 230,000
| 240,000
| 230,000
| 240,000
| 0
| 240,000
|
ZNB
|
2017-07-06
| 235,000
| 245,000
| 225,000
| 235,000
| 1
| 235,000
|
ZNB
|
2017-07-07
| 240,000
| 240,000
| 240,000
| 240,000
| 0
| 240,000
|
ZNB
|
2017-07-10
| 240,000
| 240,000
| 240,000
| 240,000
| 0
| 240,000
|
ZNB
|
2017-07-11
| 245,000
| 250,000
| 240,000
| 240,000
| 0
| 240,000
|
ZNB
|
2017-07-12
| 245,000
| 245,000
| 225,000
| 230,000
| 0
| 230,000
|
ZNB
|
2017-07-13
| 235,000
| 235,000
| 230,000
| 235,000
| 0
| 235,000
|
ZNB
|
2017-07-14
| 235,000
| 235,000
| 235,000
| 235,000
| 0
| 235,000
|
ZNB
|
2017-07-17
| 230,000
| 245,000
| 210,000
| 225,000
| 1
| 225,000
|
ZNB
|
2017-07-18
| 225,000
| 242,000
| 220,000
| 230,000
| 0
| 230,000
|
ZNB
|
2017-07-19
| 230,000
| 230,000
| 220,000
| 225,000
| 0
| 225,000
|
ZNB
|
2017-07-20
| 220,000
| 228,000
| 215,000
| 215,000
| 0
| 215,000
|
ZNB
|
2017-07-21
| 220,000
| 225,000
| 215,000
| 220,000
| 0
| 220,000
|
ZNB
|
2017-07-24
| 220,000
| 220,000
| 205,000
| 205,000
| 0
| 205,000
|
ZNB
|
2017-07-25
| 210,000
| 213,000
| 195,000
| 195,000
| 0
| 195,000
|
ZNB
|
2017-07-26
| 203,000
| 215,000
| 195,000
| 195,000
| 0
| 195,000
|
ZNB
|
2017-07-27
| 200,000
| 200,000
| 190,000
| 195,000
| 0
| 195,000
|
ZNB
|
2017-07-28
| 195,000
| 200,000
| 190,000
| 200,000
| 0
| 200,000
|
ZNB
|
2017-07-31
| 205,000
| 205,000
| 195,000
| 205,000
| 0
| 205,000
|
ZNB
|
2017-08-01
| 195,000
| 200,000
| 190,000
| 190,000
| 0
| 190,000
|
ZNB
|
2017-08-02
| 190,000
| 205,000
| 190,000
| 195,000
| 0
| 195,000
|
ZNB
|
2017-08-03
| 195,000
| 195,000
| 195,000
| 195,000
| 0
| 195,000
|
ZNB
|
2017-08-04
| 190,000
| 200,000
| 190,000
| 190,000
| 0
| 190,000
|
ZNB
|
2017-08-07
| 185,000
| 185,000
| 165,000
| 175,000
| 0
| 175,000
|
ZNB
|
2017-08-08
| 175,000
| 180,000
| 170,000
| 170,000
| 0
| 170,000
|
ZNB
|
2017-08-09
| 170,000
| 170,000
| 170,000
| 170,000
| 0
| 170,000
|
ZNB
|
2017-08-10
| 175,000
| 175,000
| 175,000
| 175,000
| 0
| 175,000
|
ZNB
|
2017-08-11
| 175,000
| 180,000
| 170,000
| 180,000
| 0
| 180,000
|
ZNB
|
2017-08-14
| 181,000
| 181,000
| 170,000
| 170,000
| 0
| 170,000
|
ZNB
|
2017-08-15
| 190,000
| 210,000
| 178,000
| 178,000
| 0
| 178,000
|
ZNB
|
2017-08-16
| 185,000
| 185,000
| 185,000
| 185,000
| 0
| 185,000
|
ZNB
|
2017-08-17
| 185,000
| 185,000
| 185,000
| 185,000
| 0
| 185,000
|
ZNB
|
2017-08-18
| 185,000
| 185,000
| 170,000
| 170,000
| 0
| 170,000
|
ZNB
|
2017-08-21
| 185,000
| 185,000
| 170,000
| 170,000
| 0
| 170,000
|
ZNB
|
2017-08-22
| 175,000
| 175,000
| 175,000
| 175,000
| 0
| 175,000
|
ZNB
|
2017-08-23
| 165,000
| 170,000
| 165,000
| 170,000
| 0
| 170,000
|
ZNB
|
2017-08-24
| 165,000
| 165,000
| 165,000
| 165,000
| 0
| 165,000
|
ZNB
|
2017-08-25
| 165,000
| 175,000
| 160,000
| 160,000
| 0
| 160,000
|
ZNB
|
2017-08-28
| 165,000
| 165,000
| 165,000
| 165,000
| 0
| 165,000
|
ZNB
|
2017-08-29
| 160,000
| 160,000
| 155,000
| 155,000
| 0
| 155,000
|
ZNB
|
2017-08-30
| 160,000
| 170,000
| 160,000
| 160,000
| 0
| 160,000
|
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.