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
|
2016-02-10
| 157,000
| 157,000
| 157,000
| 157,000
| 0
| 157,000
|
ZNB
|
2016-02-11
| 157,000
| 157,000
| 157,000
| 157,000
| 0
| 157,000
|
ZNB
|
2016-02-12
| 150,000
| 155,000
| 150,000
| 155,000
| 0
| 155,000
|
ZNB
|
2016-02-16
| 163,000
| 170,000
| 163,000
| 170,000
| 0
| 170,000
|
ZNB
|
2016-02-17
| 170,000
| 170,000
| 170,000
| 170,000
| 0
| 170,000
|
ZNB
|
2016-02-18
| 170,000
| 170,000
| 170,000
| 170,000
| 0
| 170,000
|
ZNB
|
2016-02-19
| 170,000
| 170,000
| 170,000
| 170,000
| 0
| 170,000
|
ZNB
|
2016-02-22
| 170,000
| 170,000
| 170,000
| 170,000
| 0
| 170,000
|
ZNB
|
2016-02-23
| 146,000
| 146,000
| 146,000
| 146,000
| 0
| 146,000
|
ZNB
|
2016-02-24
| 146,000
| 146,000
| 146,000
| 146,000
| 0
| 146,000
|
ZNB
|
2016-02-25
| 146,000
| 146,000
| 146,000
| 146,000
| 0
| 146,000
|
ZNB
|
2016-02-26
| 146,000
| 146,000
| 146,000
| 146,000
| 0
| 146,000
|
ZNB
|
2016-02-29
| 152,000
| 152,000
| 152,000
| 152,000
| 0
| 152,000
|
ZNB
|
2016-03-01
| 152,000
| 152,000
| 152,000
| 152,000
| 0
| 152,000
|
ZNB
|
2016-03-02
| 160,000
| 160,000
| 160,000
| 160,000
| 0
| 160,000
|
ZNB
|
2016-03-03
| 168,000
| 170,000
| 168,000
| 170,000
| 0
| 170,000
|
ZNB
|
2016-03-04
| 170,000
| 170,000
| 170,000
| 170,000
| 0
| 170,000
|
ZNB
|
2016-03-07
| 195,000
| 195,000
| 184,000
| 184,000
| 0
| 184,000
|
ZNB
|
2016-03-08
| 180,000
| 195,000
| 165,000
| 165,000
| 0
| 165,000
|
ZNB
|
2016-03-09
| 165,000
| 165,000
| 165,000
| 165,000
| 0
| 165,000
|
ZNB
|
2016-03-10
| 170,000
| 170,000
| 170,000
| 170,000
| 0
| 170,000
|
ZNB
|
2016-03-11
| 152,000
| 152,000
| 152,000
| 152,000
| 0
| 152,000
|
ZNB
|
2016-03-14
| 152,000
| 152,000
| 152,000
| 152,000
| 0
| 152,000
|
ZNB
|
2016-03-15
| 152,000
| 152,000
| 152,000
| 152,000
| 0
| 152,000
|
ZNB
|
2016-03-16
| 152,000
| 152,000
| 152,000
| 152,000
| 0
| 152,000
|
ZNB
|
2016-03-17
| 152,000
| 152,000
| 152,000
| 152,000
| 0
| 152,000
|
ZNB
|
2016-03-18
| 152,000
| 152,000
| 152,000
| 152,000
| 0
| 152,000
|
ZNB
|
2016-03-21
| 152,000
| 152,000
| 152,000
| 152,000
| 0
| 152,000
|
ZNB
|
2016-03-22
| 158,000
| 158,000
| 158,000
| 158,000
| 0
| 158,000
|
ZNB
|
2016-03-23
| 177,000
| 177,000
| 177,000
| 177,000
| 0
| 177,000
|
ZNB
|
2016-03-24
| 185,000
| 185,000
| 185,000
| 185,000
| 0
| 185,000
|
ZNB
|
2016-03-28
| 185,000
| 185,000
| 185,000
| 185,000
| 0
| 185,000
|
ZNB
|
2016-03-29
| 185,000
| 185,000
| 185,000
| 185,000
| 0
| 185,000
|
ZNB
|
2016-03-30
| 160,000
| 160,000
| 160,000
| 160,000
| 0
| 160,000
|
ZNB
|
2016-03-31
| 180,000
| 185,000
| 180,000
| 185,000
| 0
| 185,000
|
ZNB
|
2016-04-01
| 185,000
| 185,000
| 185,000
| 185,000
| 0
| 185,000
|
ZNB
|
2016-04-04
| 185,000
| 185,000
| 185,000
| 185,000
| 0
| 185,000
|
ZNB
|
2016-04-05
| 184,000
| 199,000
| 183,000
| 198,000
| 0
| 198,000
|
ZNB
|
2016-04-06
| 185,000
| 194,000
| 185,000
| 194,000
| 0
| 194,000
|
ZNB
|
2016-04-07
| 185,000
| 185,000
| 180,000
| 180,000
| 0
| 180,000
|
ZNB
|
2016-04-08
| 190,000
| 230,000
| 185,000
| 215,000
| 1
| 215,000
|
ZNB
|
2016-04-11
| 231,000
| 231,000
| 201,000
| 220,000
| 0
| 220,000
|
ZNB
|
2016-04-12
| 240,000
| 240,000
| 180,000
| 226,000
| 0
| 226,000
|
ZNB
|
2016-04-13
| 206,000
| 250,000
| 190,000
| 230,000
| 0
| 230,000
|
ZNB
|
2016-04-14
| 220,000
| 238,000
| 208,000
| 238,000
| 0
| 238,000
|
ZNB
|
2016-04-15
| 226,000
| 226,000
| 220,000
| 220,000
| 0
| 220,000
|
ZNB
|
2016-04-18
| 210,000
| 223,000
| 210,000
| 223,000
| 0
| 223,000
|
ZNB
|
2016-04-19
| 233,000
| 240,000
| 220,000
| 223,000
| 0
| 223,000
|
ZNB
|
2016-04-20
| 220,000
| 221,000
| 212,000
| 212,000
| 0
| 212,000
|
ZNB
|
2016-04-21
| 205,000
| 240,000
| 205,000
| 233,000
| 0
| 233,000
|
ZNB
|
2016-04-22
| 237,000
| 300,000
| 230,000
| 280,000
| 0
| 280,000
|
ZNB
|
2016-04-25
| 292,000
| 300,000
| 257,000
| 265,000
| 0
| 265,000
|
ZNB
|
2016-04-26
| 271,000
| 296,000
| 265,000
| 296,000
| 0
| 296,000
|
ZNB
|
2016-04-27
| 309,000
| 310,000
| 290,000
| 305,000
| 0
| 305,000
|
ZNB
|
2016-04-28
| 318,000
| 318,000
| 288,000
| 290,000
| 0
| 290,000
|
ZNB
|
2016-04-29
| 264,000
| 337,000
| 260,000
| 260,000
| 0
| 260,000
|
ZNB
|
2016-05-02
| 273,000
| 275,000
| 273,000
| 275,000
| 0
| 275,000
|
ZNB
|
2016-05-03
| 251,000
| 286,000
| 251,000
| 272,000
| 0
| 272,000
|
ZNB
|
2016-05-04
| 261,000
| 333,000
| 256,000
| 292,000
| 0
| 292,000
|
ZNB
|
2016-05-05
| 289,000
| 309,000
| 287,000
| 287,000
| 0
| 287,000
|
ZNB
|
2016-05-06
| 260,000
| 328,000
| 260,000
| 320,000
| 0
| 320,000
|
ZNB
|
2016-05-09
| 315,000
| 315,000
| 287,000
| 305,000
| 0
| 305,000
|
ZNB
|
2016-05-10
| 278,000
| 278,000
| 278,000
| 278,000
| 0
| 278,000
|
ZNB
|
2016-05-11
| 282,000
| 283,000
| 279,000
| 279,000
| 0
| 279,000
|
ZNB
|
2016-05-12
| 272,000
| 277,000
| 258,000
| 275,000
| 0
| 275,000
|
ZNB
|
2016-05-13
| 275,000
| 275,000
| 275,000
| 275,000
| 0
| 275,000
|
ZNB
|
2016-05-16
| 275,000
| 275,000
| 275,000
| 275,000
| 0
| 275,000
|
ZNB
|
2016-05-17
| 281,000
| 281,000
| 281,000
| 281,000
| 0
| 281,000
|
ZNB
|
2016-05-18
| 249,000
| 291,000
| 249,000
| 279,000
| 0
| 279,000
|
ZNB
|
2016-05-19
| 313,000
| 313,000
| 258,000
| 271,000
| 0
| 271,000
|
ZNB
|
2016-05-20
| 296,000
| 296,000
| 267,000
| 273,000
| 0
| 273,000
|
ZNB
|
2016-05-23
| 260,000
| 278,000
| 246,000
| 260,000
| 0
| 260,000
|
ZNB
|
2016-05-24
| 256,000
| 271,000
| 223,000
| 225,000
| 0
| 225,000
|
ZNB
|
2016-05-25
| 250,000
| 257,000
| 226,000
| 237,000
| 0
| 237,000
|
ZNB
|
2016-05-26
| 246,000
| 246,000
| 210,000
| 234,000
| 0
| 234,000
|
ZNB
|
2016-05-27
| 223,000
| 223,000
| 213,000
| 222,000
| 0
| 222,000
|
ZNB
|
2016-05-31
| 220,000
| 225,000
| 213,000
| 214,000
| 0
| 214,000
|
ZNB
|
2016-06-01
| 229,000
| 235,000
| 209,000
| 220,000
| 0
| 220,000
|
ZNB
|
2016-06-02
| 220,000
| 220,000
| 220,000
| 220,000
| 0
| 220,000
|
ZNB
|
2016-06-03
| 225,000
| 225,000
| 225,000
| 225,000
| 0
| 225,000
|
ZNB
|
2016-06-06
| 225,000
| 225,000
| 225,000
| 225,000
| 0
| 225,000
|
ZNB
|
2016-06-07
| 225,000
| 273,000
| 225,000
| 251,000
| 0
| 251,000
|
ZNB
|
2016-06-08
| 276,000
| 314,000
| 232,000
| 283,000
| 0
| 283,000
|
ZNB
|
2016-06-09
| 300,000
| 329,000
| 288,000
| 288,000
| 0
| 288,000
|
ZNB
|
2016-06-10
| 236,000
| 271,000
| 236,000
| 240,000
| 0
| 240,000
|
ZNB
|
2016-06-13
| 240,000
| 244,000
| 230,000
| 239,000
| 0
| 239,000
|
ZNB
|
2016-06-14
| 225,000
| 260,000
| 218,000
| 256,000
| 0
| 256,000
|
ZNB
|
2016-06-15
| 253,000
| 255,000
| 224,000
| 238,000
| 0
| 238,000
|
ZNB
|
2016-06-16
| 238,000
| 238,000
| 238,000
| 238,000
| 0
| 238,000
|
ZNB
|
2016-06-17
| 230,000
| 249,000
| 220,000
| 231,000
| 0
| 231,000
|
ZNB
|
2016-06-20
| 239,000
| 249,000
| 233,000
| 248,000
| 0
| 248,000
|
ZNB
|
2016-06-21
| 239,000
| 248,000
| 239,000
| 248,000
| 0
| 248,000
|
ZNB
|
2016-06-22
| 248,000
| 252,000
| 248,000
| 252,000
| 0
| 252,000
|
ZNB
|
2016-06-23
| 252,000
| 254,000
| 252,000
| 253,000
| 0
| 253,000
|
ZNB
|
2016-06-24
| 253,000
| 253,000
| 253,000
| 253,000
| 0
| 253,000
|
ZNB
|
2016-06-27
| 253,000
| 253,000
| 253,000
| 253,000
| 0
| 253,000
|
ZNB
|
2016-06-28
| 253,000
| 253,000
| 253,000
| 253,000
| 0
| 253,000
|
ZNB
|
2016-06-29
| 253,000
| 253,000
| 253,000
| 253,000
| 0
| 253,000
|
ZNB
|
2016-06-30
| 253,000
| 253,000
| 253,000
| 253,000
| 0
| 253,000
|
ZNB
|
2016-07-01
| 251,000
| 251,000
| 251,000
| 251,000
| 0
| 251,000
|
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.