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
|
2013-04-02
| 420,000
| 432,000
| 408,000
| 420,000
| 0
| 420,000
|
ZNB
|
2013-04-03
| 408,000
| 408,000
| 360,000
| 384,000
| 0
| 384,000
|
ZNB
|
2013-04-04
| 396,000
| 396,000
| 360,000
| 372,000
| 0
| 372,000
|
ZNB
|
2013-04-05
| 360,000
| 396,000
| 288,000
| 336,000
| 0
| 336,000
|
ZNB
|
2013-04-08
| 360,000
| 420,000
| 360,000
| 420,000
| 0
| 420,000
|
ZNB
|
2013-04-09
| 408,000
| 432,000
| 360,000
| 372,000
| 0
| 372,000
|
ZNB
|
2013-04-10
| 384,000
| 396,000
| 324,000
| 348,000
| 0
| 348,000
|
ZNB
|
2013-04-11
| 324,000
| 384,000
| 324,000
| 336,000
| 0
| 336,000
|
ZNB
|
2013-04-12
| 324,000
| 384,000
| 324,000
| 360,000
| 0
| 360,000
|
ZNB
|
2013-04-15
| 360,000
| 360,000
| 324,000
| 324,000
| 0
| 324,000
|
ZNB
|
2013-04-16
| 324,000
| 384,000
| 324,000
| 372,000
| 0
| 372,000
|
ZNB
|
2013-04-17
| 372,000
| 396,000
| 360,000
| 360,000
| 0
| 360,000
|
ZNB
|
2013-04-18
| 360,000
| 396,000
| 360,000
| 384,000
| 0
| 384,000
|
ZNB
|
2013-04-19
| 360,000
| 384,000
| 360,000
| 372,000
| 0
| 372,000
|
ZNB
|
2013-04-22
| 360,000
| 384,000
| 360,000
| 360,000
| 0
| 360,000
|
ZNB
|
2013-04-23
| 360,000
| 384,000
| 360,000
| 384,000
| 0
| 384,000
|
ZNB
|
2013-04-24
| 360,000
| 360,000
| 348,000
| 348,000
| 0
| 348,000
|
ZNB
|
2013-04-25
| 360,000
| 360,000
| 348,000
| 348,000
| 0
| 348,000
|
ZNB
|
2013-04-26
| 348,000
| 360,000
| 324,000
| 336,000
| 0
| 336,000
|
ZNB
|
2013-04-29
| 336,000
| 360,000
| 336,000
| 336,000
| 0
| 336,000
|
ZNB
|
2013-04-30
| 336,000
| 360,000
| 336,000
| 360,000
| 0
| 360,000
|
ZNB
|
2013-05-01
| 336,000
| 360,000
| 336,000
| 348,000
| 0
| 348,000
|
ZNB
|
2013-05-02
| 360,000
| 360,000
| 360,000
| 360,000
| 0
| 360,000
|
ZNB
|
2013-05-03
| 360,000
| 384,000
| 336,000
| 360,000
| 0
| 360,000
|
ZNB
|
2013-05-06
| 360,000
| 360,000
| 348,000
| 360,000
| 0
| 360,000
|
ZNB
|
2013-05-07
| 360,000
| 360,000
| 336,000
| 336,000
| 0
| 336,000
|
ZNB
|
2013-05-08
| 336,000
| 372,000
| 336,000
| 336,000
| 0
| 336,000
|
ZNB
|
2013-05-09
| 360,000
| 372,000
| 360,000
| 360,000
| 0
| 360,000
|
ZNB
|
2013-05-10
| 384,000
| 384,000
| 336,000
| 372,000
| 0
| 372,000
|
ZNB
|
2013-05-13
| 360,000
| 372,000
| 336,000
| 360,000
| 0
| 360,000
|
ZNB
|
2013-05-14
| 360,000
| 384,000
| 360,000
| 360,000
| 0
| 360,000
|
ZNB
|
2013-05-15
| 360,000
| 384,000
| 348,000
| 348,000
| 0
| 348,000
|
ZNB
|
2013-05-16
| 336,000
| 348,000
| 336,000
| 336,000
| 0
| 336,000
|
ZNB
|
2013-05-17
| 336,000
| 360,000
| 336,000
| 360,000
| 0
| 360,000
|
ZNB
|
2013-05-20
| 348,000
| 372,000
| 348,000
| 372,000
| 0
| 372,000
|
ZNB
|
2013-05-21
| 348,000
| 360,000
| 336,000
| 336,000
| 0
| 336,000
|
ZNB
|
2013-05-22
| 360,000
| 384,000
| 336,000
| 336,000
| 0
| 336,000
|
ZNB
|
2013-05-23
| 336,000
| 372,000
| 336,000
| 336,000
| 0
| 336,000
|
ZNB
|
2013-05-24
| 408,000
| 408,000
| 360,000
| 396,000
| 0
| 396,000
|
ZNB
|
2013-05-28
| 396,000
| 396,000
| 348,000
| 372,000
| 0
| 372,000
|
ZNB
|
2013-05-29
| 348,000
| 396,000
| 348,000
| 396,000
| 0
| 396,000
|
ZNB
|
2013-05-30
| 360,000
| 408,000
| 360,000
| 372,000
| 0
| 372,000
|
ZNB
|
2013-05-31
| 360,000
| 384,000
| 348,000
| 372,000
| 0
| 372,000
|
ZNB
|
2013-06-03
| 360,000
| 408,000
| 360,000
| 396,000
| 0
| 396,000
|
ZNB
|
2013-06-04
| 372,000
| 396,000
| 372,000
| 396,000
| 0
| 396,000
|
ZNB
|
2013-06-05
| 360,000
| 408,000
| 348,000
| 396,000
| 0
| 396,000
|
ZNB
|
2013-06-06
| 408,000
| 408,000
| 360,000
| 372,000
| 0
| 372,000
|
ZNB
|
2013-06-07
| 384,000
| 408,000
| 384,000
| 408,000
| 0
| 408,000
|
ZNB
|
2013-06-10
| 408,000
| 408,000
| 384,000
| 384,000
| 0
| 384,000
|
ZNB
|
2013-06-11
| 360,000
| 432,000
| 360,000
| 432,000
| 0
| 432,000
|
ZNB
|
2013-06-12
| 396,000
| 420,000
| 396,000
| 420,000
| 0
| 420,000
|
ZNB
|
2013-06-13
| 420,000
| 420,000
| 420,000
| 420,000
| 0
| 420,000
|
ZNB
|
2013-06-14
| 432,000
| 432,000
| 384,000
| 384,000
| 0
| 384,000
|
ZNB
|
2013-06-17
| 408,000
| 420,000
| 384,000
| 396,000
| 0
| 396,000
|
ZNB
|
2013-06-18
| 408,000
| 432,000
| 408,000
| 432,000
| 0
| 432,000
|
ZNB
|
2013-06-19
| 420,000
| 432,000
| 408,000
| 420,000
| 0
| 420,000
|
ZNB
|
2013-06-20
| 396,000
| 396,000
| 372,000
| 372,000
| 0
| 372,000
|
ZNB
|
2013-06-21
| 372,000
| 372,000
| 360,000
| 360,000
| 0
| 360,000
|
ZNB
|
2013-06-24
| 384,000
| 384,000
| 372,000
| 372,000
| 0
| 372,000
|
ZNB
|
2013-06-25
| 372,000
| 408,000
| 372,000
| 408,000
| 0
| 408,000
|
ZNB
|
2013-06-26
| 384,000
| 396,000
| 384,000
| 384,000
| 0
| 384,000
|
ZNB
|
2013-06-27
| 384,000
| 396,000
| 360,000
| 360,000
| 0
| 360,000
|
ZNB
|
2013-06-28
| 384,000
| 384,000
| 360,000
| 384,000
| 0
| 384,000
|
ZNB
|
2013-07-01
| 384,000
| 408,000
| 384,000
| 384,000
| 0
| 384,000
|
ZNB
|
2013-07-02
| 396,000
| 420,000
| 396,000
| 408,000
| 0
| 408,000
|
ZNB
|
2013-07-03
| 384,000
| 396,000
| 384,000
| 396,000
| 0
| 396,000
|
ZNB
|
2013-07-05
| 432,000
| 432,000
| 384,000
| 384,000
| 0
| 384,000
|
ZNB
|
2013-07-08
| 372,000
| 396,000
| 372,000
| 384,000
| 0
| 384,000
|
ZNB
|
2013-07-09
| 372,000
| 408,000
| 336,000
| 360,000
| 0
| 360,000
|
ZNB
|
2013-07-10
| 360,000
| 396,000
| 324,000
| 360,000
| 0
| 360,000
|
ZNB
|
2013-07-11
| 360,000
| 360,000
| 360,000
| 360,000
| 0
| 360,000
|
ZNB
|
2013-07-12
| 372,000
| 384,000
| 372,000
| 384,000
| 0
| 384,000
|
ZNB
|
2013-07-15
| 348,000
| 384,000
| 336,000
| 384,000
| 0
| 384,000
|
ZNB
|
2013-07-16
| 372,000
| 384,000
| 348,000
| 360,000
| 0
| 360,000
|
ZNB
|
2013-07-17
| 384,000
| 384,000
| 336,000
| 336,000
| 0
| 336,000
|
ZNB
|
2013-07-18
| 360,000
| 468,000
| 336,000
| 336,000
| 0
| 336,000
|
ZNB
|
2013-07-19
| 420,000
| 420,000
| 348,000
| 348,000
| 0
| 348,000
|
ZNB
|
2013-07-22
| 384,000
| 384,000
| 372,000
| 372,000
| 0
| 372,000
|
ZNB
|
2013-07-23
| 360,000
| 396,000
| 360,000
| 384,000
| 0
| 384,000
|
ZNB
|
2013-07-24
| 384,000
| 384,000
| 348,000
| 348,000
| 0
| 348,000
|
ZNB
|
2013-07-25
| 360,000
| 360,000
| 348,000
| 348,000
| 0
| 348,000
|
ZNB
|
2013-07-26
| 360,000
| 360,000
| 360,000
| 360,000
| 0
| 360,000
|
ZNB
|
2013-07-29
| 408,000
| 408,000
| 348,000
| 348,000
| 0
| 348,000
|
ZNB
|
2013-07-30
| 360,000
| 396,000
| 348,000
| 360,000
| 0
| 360,000
|
ZNB
|
2013-07-31
| 348,000
| 360,000
| 348,000
| 360,000
| 0
| 360,000
|
ZNB
|
2013-08-01
| 348,000
| 372,000
| 348,000
| 348,000
| 0
| 348,000
|
ZNB
|
2013-08-02
| 368,000
| 435,000
| 265,000
| 363,000
| 0
| 363,000
|
ZNB
|
2013-08-05
| 355,000
| 587,000
| 355,000
| 507,000
| 1
| 507,000
|
ZNB
|
2013-08-06
| 495,000
| 507,000
| 378,000
| 380,000
| 0
| 380,000
|
ZNB
|
2013-08-07
| 410,000
| 410,000
| 388,000
| 391,000
| 0
| 391,000
|
ZNB
|
2013-08-08
| 417,000
| 417,000
| 388,000
| 402,000
| 0
| 402,000
|
ZNB
|
2013-08-09
| 412,000
| 425,000
| 388,000
| 391,000
| 0
| 391,000
|
ZNB
|
2013-08-12
| 415,000
| 421,000
| 391,000
| 417,000
| 0
| 417,000
|
ZNB
|
2013-08-13
| 417,000
| 448,000
| 417,000
| 440,000
| 0
| 440,000
|
ZNB
|
2013-08-14
| 430,000
| 460,000
| 430,000
| 460,000
| 0
| 460,000
|
ZNB
|
2013-08-15
| 484,000
| 514,000
| 454,000
| 457,000
| 0
| 457,000
|
ZNB
|
2013-08-16
| 495,000
| 495,000
| 421,000
| 426,000
| 0
| 426,000
|
ZNB
|
2013-08-19
| 414,000
| 432,000
| 406,000
| 412,000
| 0
| 412,000
|
ZNB
|
2013-08-20
| 415,000
| 415,000
| 396,000
| 396,000
| 0
| 396,000
|
ZNB
|
2013-08-21
| 401,000
| 407,000
| 389,000
| 405,000
| 0
| 405,000
|
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.