symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-17 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
|
2010-01-26
| 7,440,000
| 7,848,000
| 6,900,000
| 7,056,000
| 0
| 7,056,000
|
ZNB
|
2010-01-27
| 6,972,000
| 7,200,000
| 6,600,000
| 6,780,000
| 0
| 6,780,000
|
ZNB
|
2010-01-28
| 6,864,000
| 6,864,000
| 6,396,000
| 6,636,000
| 0
| 6,636,000
|
ZNB
|
2010-01-29
| 7,200,000
| 7,200,000
| 6,348,000
| 6,360,000
| 0
| 6,360,000
|
ZNB
|
2010-02-01
| 6,360,000
| 6,840,000
| 6,120,000
| 6,156,000
| 0
| 6,156,000
|
ZNB
|
2010-02-02
| 6,312,000
| 6,492,000
| 6,012,000
| 6,420,000
| 0
| 6,420,000
|
ZNB
|
2010-02-03
| 6,528,000
| 6,780,000
| 6,420,000
| 6,468,000
| 0
| 6,468,000
|
ZNB
|
2010-02-04
| 6,156,000
| 6,660,000
| 5,400,000
| 5,424,000
| 0
| 5,424,000
|
ZNB
|
2010-02-05
| 6,660,000
| 6,660,000
| 4,812,000
| 5,340,000
| 0
| 5,340,000
|
ZNB
|
2010-02-08
| 5,640,000
| 5,640,000
| 5,400,000
| 5,448,000
| 0
| 5,448,000
|
ZNB
|
2010-02-09
| 5,760,000
| 7,440,000
| 5,220,000
| 6,180,000
| 0
| 6,180,000
|
ZNB
|
2010-02-10
| 6,348,000
| 6,588,000
| 5,880,000
| 6,000,000
| 0
| 6,000,000
|
ZNB
|
2010-02-11
| 6,108,000
| 6,144,000
| 5,700,000
| 6,120,000
| 0
| 6,120,000
|
ZNB
|
2010-02-12
| 6,588,000
| 6,588,000
| 5,892,000
| 5,976,000
| 0
| 5,976,000
|
ZNB
|
2010-02-16
| 5,952,000
| 6,048,000
| 5,712,000
| 5,796,000
| 0
| 5,796,000
|
ZNB
|
2010-02-17
| 6,000,000
| 6,180,000
| 5,880,000
| 5,892,000
| 0
| 5,892,000
|
ZNB
|
2010-02-18
| 5,820,000
| 6,180,000
| 5,820,000
| 6,180,000
| 0
| 6,180,000
|
ZNB
|
2010-02-19
| 6,084,000
| 6,276,000
| 5,892,000
| 6,216,000
| 0
| 6,216,000
|
ZNB
|
2010-02-22
| 6,216,000
| 6,216,000
| 5,832,000
| 6,096,000
| 0
| 6,096,000
|
ZNB
|
2010-02-23
| 6,216,000
| 6,216,000
| 5,412,000
| 5,568,000
| 0
| 5,568,000
|
ZNB
|
2010-02-24
| 5,532,000
| 5,640,000
| 5,520,000
| 5,568,000
| 0
| 5,568,000
|
ZNB
|
2010-02-25
| 5,556,000
| 5,664,000
| 5,508,000
| 5,616,000
| 0
| 5,616,000
|
ZNB
|
2010-02-26
| 5,640,000
| 5,688,000
| 5,616,000
| 5,640,000
| 0
| 5,640,000
|
ZNB
|
2010-03-01
| 5,928,000
| 5,928,000
| 5,640,000
| 5,700,000
| 0
| 5,700,000
|
ZNB
|
2010-03-02
| 5,928,000
| 5,928,000
| 5,652,000
| 5,688,000
| 0
| 5,688,000
|
ZNB
|
2010-03-03
| 5,868,000
| 5,892,000
| 5,688,000
| 5,688,000
| 0
| 5,688,000
|
ZNB
|
2010-03-04
| 5,748,000
| 5,748,000
| 5,616,000
| 5,640,000
| 0
| 5,640,000
|
ZNB
|
2010-03-05
| 5,688,000
| 6,420,000
| 5,688,000
| 6,420,000
| 0
| 6,420,000
|
ZNB
|
2010-03-08
| 6,768,000
| 6,768,000
| 6,468,000
| 6,516,000
| 0
| 6,516,000
|
ZNB
|
2010-03-09
| 6,600,000
| 6,816,000
| 6,504,000
| 6,552,000
| 0
| 6,552,000
|
ZNB
|
2010-03-10
| 6,828,000
| 6,828,000
| 6,156,000
| 6,228,000
| 0
| 6,228,000
|
ZNB
|
2010-03-11
| 6,336,000
| 6,336,000
| 5,976,000
| 6,048,000
| 0
| 6,048,000
|
ZNB
|
2010-03-12
| 6,480,000
| 6,480,000
| 6,180,000
| 6,240,000
| 0
| 6,240,000
|
ZNB
|
2010-03-15
| 6,324,000
| 6,480,000
| 6,096,000
| 6,240,000
| 0
| 6,240,000
|
ZNB
|
2010-03-16
| 6,336,000
| 6,420,000
| 6,240,000
| 6,360,000
| 0
| 6,360,000
|
ZNB
|
2010-03-17
| 6,528,000
| 6,528,000
| 6,084,000
| 6,156,000
| 0
| 6,156,000
|
ZNB
|
2010-03-18
| 6,240,000
| 6,240,000
| 6,000,000
| 6,000,000
| 0
| 6,000,000
|
ZNB
|
2010-03-19
| 5,856,000
| 6,012,000
| 5,808,000
| 5,856,000
| 0
| 5,856,000
|
ZNB
|
2010-03-22
| 5,784,000
| 5,904,000
| 5,760,000
| 5,844,000
| 0
| 5,844,000
|
ZNB
|
2010-03-23
| 5,940,000
| 6,240,000
| 5,880,000
| 6,144,000
| 0
| 6,144,000
|
ZNB
|
2010-03-24
| 6,240,000
| 6,240,000
| 6,084,000
| 6,120,000
| 0
| 6,120,000
|
ZNB
|
2010-03-25
| 6,012,000
| 6,180,000
| 6,012,000
| 6,108,000
| 0
| 6,108,000
|
ZNB
|
2010-03-26
| 6,108,000
| 6,120,000
| 6,000,000
| 6,120,000
| 0
| 6,120,000
|
ZNB
|
2010-03-29
| 6,240,000
| 6,240,000
| 5,832,000
| 5,892,000
| 0
| 5,892,000
|
ZNB
|
2010-03-30
| 6,204,000
| 6,240,000
| 5,880,000
| 6,180,000
| 0
| 6,180,000
|
ZNB
|
2010-03-31
| 6,180,000
| 6,228,000
| 6,120,000
| 6,180,000
| 0
| 6,180,000
|
ZNB
|
2010-04-01
| 6,216,000
| 6,420,000
| 6,216,000
| 6,252,000
| 0
| 6,252,000
|
ZNB
|
2010-04-05
| 6,276,000
| 6,468,000
| 6,252,000
| 6,300,000
| 0
| 6,300,000
|
ZNB
|
2010-04-06
| 6,468,000
| 6,468,000
| 6,300,000
| 6,312,000
| 0
| 6,312,000
|
ZNB
|
2010-04-07
| 6,384,000
| 6,468,000
| 6,312,000
| 6,336,000
| 0
| 6,336,000
|
ZNB
|
2010-04-08
| 6,408,000
| 6,408,000
| 6,132,000
| 6,156,000
| 0
| 6,156,000
|
ZNB
|
2010-04-09
| 6,288,000
| 6,420,000
| 6,180,000
| 6,420,000
| 0
| 6,420,000
|
ZNB
|
2010-04-12
| 6,456,000
| 6,744,000
| 6,360,000
| 6,744,000
| 0
| 6,744,000
|
ZNB
|
2010-04-13
| 6,768,000
| 6,780,000
| 6,312,000
| 6,504,000
| 0
| 6,504,000
|
ZNB
|
2010-04-14
| 6,552,000
| 6,552,000
| 6,192,000
| 6,360,000
| 0
| 6,360,000
|
ZNB
|
2010-04-15
| 6,468,000
| 6,468,000
| 6,120,000
| 6,120,000
| 0
| 6,120,000
|
ZNB
|
2010-04-16
| 6,228,000
| 6,228,000
| 5,952,000
| 6,036,000
| 0
| 6,036,000
|
ZNB
|
2010-04-19
| 6,000,000
| 6,096,000
| 5,676,000
| 5,904,000
| 0
| 5,904,000
|
ZNB
|
2010-04-20
| 6,000,000
| 6,000,000
| 5,592,000
| 5,640,000
| 0
| 5,640,000
|
ZNB
|
2010-04-21
| 5,760,000
| 5,880,000
| 5,652,000
| 5,808,000
| 0
| 5,808,000
|
ZNB
|
2010-04-22
| 5,928,000
| 5,928,000
| 5,688,000
| 5,688,000
| 0
| 5,688,000
|
ZNB
|
2010-04-23
| 5,880,000
| 5,880,000
| 5,736,000
| 5,880,000
| 0
| 5,880,000
|
ZNB
|
2010-04-26
| 5,724,000
| 5,868,000
| 5,580,000
| 5,640,000
| 0
| 5,640,000
|
ZNB
|
2010-04-27
| 5,544,000
| 5,640,000
| 5,412,000
| 5,484,000
| 0
| 5,484,000
|
ZNB
|
2010-04-28
| 5,520,000
| 5,568,000
| 4,932,000
| 4,992,000
| 0
| 4,992,000
|
ZNB
|
2010-04-29
| 5,208,000
| 5,352,000
| 5,004,000
| 5,220,000
| 0
| 5,220,000
|
ZNB
|
2010-04-30
| 5,316,000
| 5,364,000
| 5,076,000
| 5,076,000
| 0
| 5,076,000
|
ZNB
|
2010-05-03
| 5,100,000
| 5,328,000
| 4,692,000
| 4,848,000
| 0
| 4,848,000
|
ZNB
|
2010-05-04
| 4,800,000
| 4,800,000
| 4,212,000
| 4,428,000
| 0
| 4,428,000
|
ZNB
|
2010-05-05
| 4,236,000
| 4,476,000
| 3,900,000
| 4,248,000
| 0
| 4,248,000
|
ZNB
|
2010-05-06
| 4,128,000
| 4,440,000
| 3,888,000
| 3,900,000
| 0
| 3,900,000
|
ZNB
|
2010-05-07
| 3,888,000
| 4,020,000
| 3,864,000
| 3,996,000
| 0
| 3,996,000
|
ZNB
|
2010-05-10
| 4,368,000
| 4,560,000
| 4,212,000
| 4,560,000
| 0
| 4,560,000
|
ZNB
|
2010-05-11
| 4,572,000
| 4,752,000
| 4,500,000
| 4,560,000
| 0
| 4,560,000
|
ZNB
|
2010-05-12
| 4,620,000
| 4,620,000
| 4,416,000
| 4,464,000
| 0
| 4,464,000
|
ZNB
|
2010-05-13
| 4,536,000
| 4,884,000
| 4,536,000
| 4,824,000
| 0
| 4,824,000
|
ZNB
|
2010-05-14
| 4,680,000
| 5,040,000
| 4,680,000
| 4,956,000
| 0
| 4,956,000
|
ZNB
|
2010-05-17
| 4,956,000
| 4,956,000
| 4,572,000
| 4,716,000
| 0
| 4,716,000
|
ZNB
|
2010-05-18
| 4,812,000
| 5,088,000
| 4,608,000
| 4,620,000
| 0
| 4,620,000
|
ZNB
|
2010-05-19
| 4,680,000
| 4,776,000
| 4,464,000
| 4,560,000
| 0
| 4,560,000
|
ZNB
|
2010-05-20
| 4,440,000
| 4,740,000
| 4,164,000
| 4,188,000
| 0
| 4,188,000
|
ZNB
|
2010-05-21
| 4,104,000
| 4,380,000
| 4,020,000
| 4,260,000
| 0
| 4,260,000
|
ZNB
|
2010-05-24
| 4,248,000
| 4,356,000
| 4,140,000
| 4,296,000
| 0
| 4,296,000
|
ZNB
|
2010-05-25
| 4,080,000
| 4,608,000
| 3,912,000
| 4,284,000
| 0
| 4,284,000
|
ZNB
|
2010-05-26
| 4,380,000
| 4,500,000
| 4,380,000
| 4,380,000
| 0
| 4,380,000
|
ZNB
|
2010-05-27
| 4,620,000
| 4,620,000
| 4,440,000
| 4,608,000
| 0
| 4,608,000
|
ZNB
|
2010-05-28
| 4,728,000
| 4,728,000
| 4,476,000
| 4,608,000
| 0
| 4,608,000
|
ZNB
|
2010-06-01
| 4,740,000
| 4,740,000
| 4,512,000
| 4,668,000
| 0
| 4,668,000
|
ZNB
|
2010-06-02
| 4,644,000
| 4,944,000
| 4,596,000
| 4,908,000
| 0
| 4,908,000
|
ZNB
|
2010-06-03
| 5,076,000
| 5,136,000
| 4,716,000
| 4,800,000
| 0
| 4,800,000
|
ZNB
|
2010-06-04
| 4,692,000
| 4,944,000
| 4,464,000
| 4,500,000
| 0
| 4,500,000
|
ZNB
|
2010-06-07
| 4,476,000
| 4,644,000
| 4,320,000
| 4,416,000
| 0
| 4,416,000
|
ZNB
|
2010-06-08
| 4,440,000
| 4,440,000
| 4,032,000
| 4,308,000
| 0
| 4,308,000
|
ZNB
|
2010-06-09
| 4,368,000
| 4,584,000
| 4,248,000
| 4,380,000
| 0
| 4,380,000
|
ZNB
|
2010-06-10
| 4,560,000
| 4,560,000
| 4,404,000
| 4,416,000
| 0
| 4,416,000
|
ZNB
|
2010-06-11
| 4,356,000
| 4,392,000
| 4,188,000
| 4,344,000
| 0
| 4,344,000
|
ZNB
|
2010-06-14
| 5,172,000
| 5,172,000
| 4,632,000
| 4,632,000
| 0
| 4,632,000
|
ZNB
|
2010-06-15
| 5,040,000
| 5,160,000
| 4,716,000
| 4,920,000
| 0
| 4,920,000
|
ZNB
|
2010-06-16
| 4,992,000
| 5,040,000
| 4,860,000
| 4,980,000
| 0
| 4,980,000
|
ZNB
|
2010-06-17
| 5,124,000
| 5,124,000
| 4,800,000
| 5,028,000
| 0
| 5,028,000
|
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.