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
|
2016-07-05
| 248,000
| 249,000
| 238,000
| 248,000
| 0
| 248,000
|
ZNB
|
2016-07-06
| 249,000
| 249,000
| 249,000
| 249,000
| 0
| 249,000
|
ZNB
|
2016-07-07
| 230,000
| 249,000
| 224,000
| 248,000
| 0
| 248,000
|
ZNB
|
2016-07-08
| 248,000
| 248,000
| 248,000
| 248,000
| 0
| 248,000
|
ZNB
|
2016-07-11
| 248,000
| 248,000
| 248,000
| 248,000
| 0
| 248,000
|
ZNB
|
2016-07-12
| 249,000
| 249,000
| 249,000
| 249,000
| 0
| 249,000
|
ZNB
|
2016-07-13
| 249,000
| 249,000
| 249,000
| 249,000
| 0
| 249,000
|
ZNB
|
2016-07-14
| 249,000
| 279,000
| 239,000
| 239,000
| 0
| 239,000
|
ZNB
|
2016-07-15
| 242,000
| 264,000
| 238,000
| 241,000
| 0
| 241,000
|
ZNB
|
2016-07-18
| 260,000
| 284,000
| 244,000
| 272,000
| 0
| 272,000
|
ZNB
|
2016-07-19
| 251,000
| 274,000
| 247,000
| 267,000
| 0
| 267,000
|
ZNB
|
2016-07-20
| 242,000
| 296,000
| 240,000
| 265,000
| 0
| 265,000
|
ZNB
|
2016-07-21
| 280,000
| 364,000
| 278,000
| 282,000
| 2
| 282,000
|
ZNB
|
2016-07-22
| 467,000
| 568,000
| 358,000
| 371,000
| 19
| 371,000
|
ZNB
|
2016-07-25
| 358,000
| 370,000
| 310,000
| 341,000
| 2
| 341,000
|
ZNB
|
2016-07-26
| 309,000
| 360,000
| 307,000
| 321,000
| 0
| 321,000
|
ZNB
|
2016-07-27
| 317,000
| 346,000
| 281,000
| 285,000
| 0
| 285,000
|
ZNB
|
2016-07-28
| 277,000
| 357,000
| 277,000
| 314,000
| 0
| 314,000
|
ZNB
|
2016-07-29
| 303,000
| 314,000
| 285,000
| 297,000
| 0
| 297,000
|
ZNB
|
2016-08-01
| 291,000
| 326,000
| 281,000
| 282,000
| 0
| 282,000
|
ZNB
|
2016-08-02
| 282,000
| 298,000
| 252,000
| 290,000
| 1
| 290,000
|
ZNB
|
2016-08-03
| 301,000
| 330,000
| 285,000
| 315,000
| 0
| 315,000
|
ZNB
|
2016-08-04
| 321,000
| 360,000
| 298,000
| 312,000
| 1
| 312,000
|
ZNB
|
2016-08-05
| 322,000
| 324,000
| 298,000
| 305,000
| 0
| 305,000
|
ZNB
|
2016-08-08
| 305,000
| 305,000
| 281,000
| 282,000
| 0
| 282,000
|
ZNB
|
2016-08-09
| 293,000
| 296,000
| 275,000
| 282,000
| 0
| 282,000
|
ZNB
|
2016-08-10
| 286,000
| 295,000
| 285,000
| 292,000
| 0
| 292,000
|
ZNB
|
2016-08-11
| 272,000
| 285,000
| 272,000
| 285,000
| 0
| 285,000
|
ZNB
|
2016-08-12
| 299,000
| 300,000
| 276,000
| 299,000
| 0
| 299,000
|
ZNB
|
2016-08-15
| 303,000
| 310,000
| 290,000
| 306,000
| 0
| 306,000
|
ZNB
|
2016-08-16
| 297,000
| 305,000
| 283,000
| 283,000
| 0
| 283,000
|
ZNB
|
2016-08-17
| 298,000
| 298,000
| 284,000
| 284,000
| 0
| 284,000
|
ZNB
|
2016-08-18
| 288,000
| 296,000
| 282,000
| 287,000
| 0
| 287,000
|
ZNB
|
2016-08-19
| 277,000
| 295,000
| 277,000
| 289,000
| 0
| 289,000
|
ZNB
|
2016-08-22
| 284,000
| 339,000
| 284,000
| 313,000
| 1
| 313,000
|
ZNB
|
2016-08-23
| 314,000
| 325,000
| 291,000
| 318,000
| 0
| 318,000
|
ZNB
|
2016-08-24
| 313,000
| 334,000
| 312,000
| 323,000
| 0
| 323,000
|
ZNB
|
2016-08-25
| 329,000
| 418,000
| 323,000
| 343,000
| 2
| 343,000
|
ZNB
|
2016-08-26
| 357,000
| 371,000
| 304,000
| 321,000
| 0
| 321,000
|
ZNB
|
2016-08-29
| 310,000
| 345,000
| 310,000
| 313,000
| 0
| 313,000
|
ZNB
|
2016-08-30
| 320,000
| 350,000
| 312,000
| 343,000
| 0
| 343,000
|
ZNB
|
2016-08-31
| 321,000
| 338,000
| 316,000
| 336,000
| 0
| 336,000
|
ZNB
|
2016-09-01
| 320,000
| 337,000
| 317,000
| 319,000
| 0
| 319,000
|
ZNB
|
2016-09-02
| 319,000
| 357,000
| 319,000
| 321,000
| 0
| 321,000
|
ZNB
|
2016-09-06
| 325,000
| 331,000
| 316,000
| 319,000
| 0
| 319,000
|
ZNB
|
2016-09-07
| 322,000
| 324,000
| 315,000
| 315,000
| 0
| 315,000
|
ZNB
|
2016-09-08
| 319,000
| 348,000
| 317,000
| 320,000
| 0
| 320,000
|
ZNB
|
2016-09-09
| 333,000
| 352,000
| 308,000
| 308,000
| 0
| 308,000
|
ZNB
|
2016-09-12
| 304,000
| 328,000
| 304,000
| 306,000
| 0
| 306,000
|
ZNB
|
2016-09-13
| 305,000
| 316,000
| 297,000
| 306,000
| 0
| 306,000
|
ZNB
|
2016-09-14
| 311,000
| 311,000
| 300,000
| 300,000
| 0
| 300,000
|
ZNB
|
2016-09-15
| 315,000
| 315,000
| 302,000
| 302,000
| 0
| 302,000
|
ZNB
|
2016-09-16
| 305,000
| 317,000
| 305,000
| 306,000
| 0
| 306,000
|
ZNB
|
2016-09-19
| 300,000
| 306,000
| 300,000
| 302,000
| 0
| 302,000
|
ZNB
|
2016-09-20
| 309,000
| 309,000
| 291,000
| 291,000
| 0
| 291,000
|
ZNB
|
2016-09-21
| 303,000
| 324,000
| 298,000
| 310,000
| 0
| 310,000
|
ZNB
|
2016-09-22
| 324,000
| 324,000
| 306,000
| 318,000
| 0
| 318,000
|
ZNB
|
2016-09-23
| 313,000
| 321,000
| 306,000
| 321,000
| 0
| 321,000
|
ZNB
|
2016-09-26
| 321,000
| 321,000
| 275,000
| 288,000
| 0
| 288,000
|
ZNB
|
2016-09-27
| 298,000
| 317,000
| 277,000
| 312,000
| 1
| 312,000
|
ZNB
|
2016-09-28
| 323,000
| 339,000
| 320,000
| 322,000
| 0
| 322,000
|
ZNB
|
2016-09-29
| 320,000
| 320,000
| 280,000
| 298,000
| 0
| 298,000
|
ZNB
|
2016-09-30
| 298,000
| 305,000
| 286,000
| 294,000
| 0
| 294,000
|
ZNB
|
2016-10-03
| 285,000
| 293,000
| 282,000
| 282,000
| 0
| 282,000
|
ZNB
|
2016-10-04
| 285,000
| 290,000
| 284,000
| 285,000
| 0
| 285,000
|
ZNB
|
2016-10-05
| 285,000
| 286,000
| 267,000
| 274,000
| 0
| 274,000
|
ZNB
|
2016-10-06
| 264,000
| 276,000
| 242,000
| 263,000
| 0
| 263,000
|
ZNB
|
2016-10-07
| 260,000
| 272,000
| 247,000
| 248,000
| 1
| 248,000
|
ZNB
|
2016-10-10
| 260,000
| 265,000
| 242,000
| 260,000
| 0
| 260,000
|
ZNB
|
2016-10-11
| 255,000
| 297,000
| 245,000
| 284,000
| 0
| 284,000
|
ZNB
|
2016-10-12
| 285,000
| 319,000
| 264,000
| 318,000
| 1
| 318,000
|
ZNB
|
2016-10-13
| 313,000
| 320,000
| 280,000
| 280,000
| 1
| 280,000
|
ZNB
|
2016-10-14
| 285,000
| 285,000
| 268,000
| 275,000
| 0
| 275,000
|
ZNB
|
2016-10-17
| 265,000
| 295,000
| 265,000
| 275,000
| 0
| 275,000
|
ZNB
|
2016-10-18
| 265,000
| 270,000
| 260,000
| 260,000
| 0
| 260,000
|
ZNB
|
2016-10-19
| 260,000
| 270,000
| 260,000
| 260,000
| 0
| 260,000
|
ZNB
|
2016-10-20
| 260,000
| 260,000
| 255,000
| 260,000
| 0
| 260,000
|
ZNB
|
2016-10-21
| 255,000
| 255,000
| 245,000
| 255,000
| 0
| 255,000
|
ZNB
|
2016-10-24
| 250,000
| 255,000
| 220,000
| 240,000
| 1
| 240,000
|
ZNB
|
2016-10-25
| 240,000
| 240,000
| 230,000
| 240,000
| 0
| 240,000
|
ZNB
|
2016-10-26
| 245,000
| 250,000
| 235,000
| 235,000
| 1
| 235,000
|
ZNB
|
2016-10-27
| 235,000
| 240,000
| 235,000
| 240,000
| 0
| 240,000
|
ZNB
|
2016-10-28
| 235,000
| 245,000
| 235,000
| 245,000
| 0
| 245,000
|
ZNB
|
2016-10-31
| 245,000
| 245,000
| 235,000
| 235,000
| 0
| 235,000
|
ZNB
|
2016-11-01
| 235,000
| 235,000
| 235,000
| 235,000
| 0
| 235,000
|
ZNB
|
2016-11-02
| 235,000
| 235,000
| 235,000
| 235,000
| 0
| 235,000
|
ZNB
|
2016-11-03
| 215,000
| 215,000
| 180,000
| 205,000
| 0
| 205,000
|
ZNB
|
2016-11-04
| 225,000
| 225,000
| 215,000
| 215,000
| 0
| 215,000
|
ZNB
|
2016-11-07
| 215,000
| 215,000
| 215,000
| 215,000
| 0
| 215,000
|
ZNB
|
2016-11-08
| 203,000
| 203,000
| 200,000
| 200,000
| 0
| 200,000
|
ZNB
|
2016-11-09
| 190,000
| 195,000
| 150,000
| 190,000
| 0
| 190,000
|
ZNB
|
2016-11-10
| 195,000
| 200,000
| 171,000
| 200,000
| 0
| 200,000
|
ZNB
|
2016-11-11
| 210,000
| 215,000
| 210,000
| 210,000
| 0
| 210,000
|
ZNB
|
2016-11-14
| 230,000
| 240,000
| 225,000
| 230,000
| 0
| 230,000
|
ZNB
|
2016-11-15
| 240,000
| 250,000
| 230,000
| 235,000
| 0
| 235,000
|
ZNB
|
2016-11-16
| 250,000
| 270,000
| 200,000
| 255,000
| 0
| 255,000
|
ZNB
|
2016-11-17
| 260,000
| 265,000
| 210,000
| 245,000
| 1
| 245,000
|
ZNB
|
2016-11-18
| 235,000
| 245,000
| 230,000
| 240,000
| 0
| 240,000
|
ZNB
|
2016-11-21
| 230,000
| 240,000
| 221,000
| 221,000
| 0
| 221,000
|
ZNB
|
2016-11-22
| 229,000
| 230,000
| 225,000
| 230,000
| 0
| 230,000
|
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.