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
|
2013-08-22
| 391,000
| 398,000
| 391,000
| 398,000
| 0
| 398,000
|
ZNB
|
2013-08-23
| 403,000
| 403,000
| 403,000
| 403,000
| 0
| 403,000
|
ZNB
|
2013-08-26
| 403,000
| 403,000
| 373,000
| 382,000
| 0
| 382,000
|
ZNB
|
2013-08-27
| 361,000
| 400,000
| 361,000
| 375,000
| 0
| 375,000
|
ZNB
|
2013-08-28
| 373,000
| 373,000
| 340,000
| 351,000
| 0
| 351,000
|
ZNB
|
2013-08-29
| 350,000
| 350,000
| 340,000
| 350,000
| 0
| 350,000
|
ZNB
|
2013-08-30
| 340,000
| 342,000
| 330,000
| 332,000
| 0
| 332,000
|
ZNB
|
2013-09-03
| 328,000
| 347,000
| 327,000
| 347,000
| 0
| 347,000
|
ZNB
|
2013-09-04
| 350,000
| 355,000
| 350,000
| 355,000
| 0
| 355,000
|
ZNB
|
2013-09-05
| 368,000
| 386,000
| 367,000
| 374,000
| 0
| 374,000
|
ZNB
|
2013-09-06
| 377,000
| 398,000
| 348,000
| 397,000
| 0
| 397,000
|
ZNB
|
2013-09-09
| 373,000
| 374,000
| 355,000
| 374,000
| 0
| 374,000
|
ZNB
|
2013-09-10
| 355,000
| 377,000
| 325,000
| 377,000
| 0
| 377,000
|
ZNB
|
2013-09-11
| 356,000
| 376,000
| 342,000
| 351,000
| 0
| 351,000
|
ZNB
|
2013-09-12
| 358,000
| 373,000
| 357,000
| 367,000
| 0
| 367,000
|
ZNB
|
2013-09-13
| 358,000
| 359,000
| 355,000
| 355,000
| 0
| 355,000
|
ZNB
|
2013-09-16
| 361,000
| 380,000
| 348,000
| 350,000
| 0
| 350,000
|
ZNB
|
2013-09-17
| 360,000
| 365,000
| 354,000
| 356,000
| 0
| 356,000
|
ZNB
|
2013-09-18
| 350,000
| 363,000
| 350,000
| 350,000
| 0
| 350,000
|
ZNB
|
2013-09-19
| 350,000
| 370,000
| 326,000
| 359,000
| 0
| 359,000
|
ZNB
|
2013-09-20
| 360,000
| 430,000
| 329,000
| 388,000
| 0
| 388,000
|
ZNB
|
2013-09-23
| 364,000
| 364,000
| 364,000
| 364,000
| 0
| 364,000
|
ZNB
|
2013-09-24
| 378,000
| 419,000
| 353,000
| 373,000
| 0
| 373,000
|
ZNB
|
2013-09-25
| 387,000
| 429,000
| 343,000
| 373,000
| 0
| 373,000
|
ZNB
|
2013-09-26
| 375,000
| 396,000
| 348,000
| 396,000
| 0
| 396,000
|
ZNB
|
2013-09-27
| 428,000
| 428,000
| 390,000
| 413,000
| 0
| 413,000
|
ZNB
|
2013-09-30
| 413,000
| 413,000
| 413,000
| 413,000
| 0
| 413,000
|
ZNB
|
2013-10-01
| 413,000
| 413,000
| 412,000
| 412,000
| 0
| 412,000
|
ZNB
|
2013-10-02
| 403,000
| 407,000
| 377,000
| 378,000
| 0
| 378,000
|
ZNB
|
2013-10-03
| 392,000
| 428,000
| 375,000
| 391,000
| 0
| 391,000
|
ZNB
|
2013-10-04
| 375,000
| 382,000
| 375,000
| 382,000
| 0
| 382,000
|
ZNB
|
2013-10-07
| 385,000
| 439,000
| 384,000
| 415,000
| 0
| 415,000
|
ZNB
|
2013-10-08
| 413,000
| 413,000
| 406,000
| 406,000
| 0
| 406,000
|
ZNB
|
2013-10-09
| 400,000
| 401,000
| 383,000
| 389,000
| 0
| 389,000
|
ZNB
|
2013-10-10
| 408,000
| 415,000
| 385,000
| 385,000
| 0
| 385,000
|
ZNB
|
2013-10-11
| 406,000
| 426,000
| 400,000
| 411,000
| 0
| 411,000
|
ZNB
|
2013-10-14
| 420,000
| 423,000
| 406,000
| 406,000
| 0
| 406,000
|
ZNB
|
2013-10-15
| 400,000
| 499,000
| 400,000
| 463,000
| 0
| 463,000
|
ZNB
|
2013-10-16
| 465,000
| 497,000
| 460,000
| 497,000
| 0
| 497,000
|
ZNB
|
2013-10-17
| 500,000
| 500,000
| 470,000
| 472,000
| 0
| 472,000
|
ZNB
|
2013-10-18
| 483,000
| 486,000
| 483,000
| 485,000
| 0
| 485,000
|
ZNB
|
2013-10-21
| 490,000
| 590,000
| 490,000
| 567,000
| 0
| 567,000
|
ZNB
|
2013-10-22
| 570,000
| 615,000
| 520,000
| 611,000
| 0
| 611,000
|
ZNB
|
2013-10-23
| 600,000
| 606,000
| 600,000
| 603,000
| 0
| 603,000
|
ZNB
|
2013-10-24
| 611,000
| 675,000
| 600,000
| 612,000
| 0
| 612,000
|
ZNB
|
2013-10-25
| 615,000
| 668,000
| 615,000
| 650,000
| 0
| 650,000
|
ZNB
|
2013-10-28
| 655,000
| 718,000
| 655,000
| 658,000
| 0
| 658,000
|
ZNB
|
2013-10-29
| 664,000
| 664,000
| 655,000
| 656,000
| 0
| 656,000
|
ZNB
|
2013-10-30
| 671,000
| 671,000
| 611,000
| 638,000
| 0
| 638,000
|
ZNB
|
2013-10-31
| 612,000
| 612,000
| 510,000
| 539,000
| 0
| 539,000
|
ZNB
|
2013-11-01
| 539,000
| 539,000
| 539,000
| 539,000
| 0
| 539,000
|
ZNB
|
2013-11-04
| 539,000
| 539,000
| 503,000
| 503,000
| 0
| 503,000
|
ZNB
|
2013-11-05
| 519,000
| 589,000
| 505,000
| 530,000
| 0
| 530,000
|
ZNB
|
2013-11-06
| 533,000
| 535,000
| 530,000
| 535,000
| 0
| 535,000
|
ZNB
|
2013-11-07
| 508,000
| 508,000
| 491,000
| 491,000
| 0
| 491,000
|
ZNB
|
2013-11-08
| 504,000
| 552,000
| 504,000
| 552,000
| 0
| 552,000
|
ZNB
|
2013-11-11
| 546,000
| 546,000
| 507,000
| 510,000
| 0
| 510,000
|
ZNB
|
2013-11-12
| 523,000
| 573,000
| 511,000
| 511,000
| 0
| 511,000
|
ZNB
|
2013-11-13
| 575,000
| 575,000
| 575,000
| 575,000
| 0
| 575,000
|
ZNB
|
2013-11-14
| 511,000
| 511,000
| 500,000
| 500,000
| 0
| 500,000
|
ZNB
|
2013-11-15
| 500,000
| 500,000
| 500,000
| 500,000
| 0
| 500,000
|
ZNB
|
2013-11-18
| 521,000
| 525,000
| 521,000
| 523,000
| 0
| 523,000
|
ZNB
|
2013-11-19
| 520,000
| 520,000
| 520,000
| 520,000
| 0
| 520,000
|
ZNB
|
2013-11-20
| 525,000
| 525,000
| 488,000
| 488,000
| 0
| 488,000
|
ZNB
|
2013-11-21
| 575,000
| 575,000
| 509,000
| 509,000
| 0
| 509,000
|
ZNB
|
2013-11-22
| 500,000
| 500,000
| 500,000
| 500,000
| 0
| 500,000
|
ZNB
|
2013-11-25
| 512,000
| 512,000
| 512,000
| 512,000
| 0
| 512,000
|
ZNB
|
2013-11-26
| 517,000
| 517,000
| 517,000
| 517,000
| 0
| 517,000
|
ZNB
|
2013-11-27
| 500,000
| 545,000
| 500,000
| 545,000
| 0
| 545,000
|
ZNB
|
2013-11-29
| 525,000
| 525,000
| 525,000
| 525,000
| 0
| 525,000
|
ZNB
|
2013-12-02
| 505,000
| 505,000
| 498,000
| 498,000
| 0
| 498,000
|
ZNB
|
2013-12-03
| 494,000
| 494,000
| 492,000
| 492,000
| 0
| 492,000
|
ZNB
|
2013-12-04
| 490,000
| 491,000
| 490,000
| 490,000
| 0
| 490,000
|
ZNB
|
2013-12-05
| 490,000
| 490,000
| 488,000
| 488,000
| 0
| 488,000
|
ZNB
|
2013-12-06
| 489,000
| 498,000
| 488,000
| 498,000
| 0
| 498,000
|
ZNB
|
2013-12-09
| 490,000
| 490,000
| 488,000
| 488,000
| 0
| 488,000
|
ZNB
|
2013-12-10
| 485,000
| 485,000
| 485,000
| 485,000
| 0
| 485,000
|
ZNB
|
2013-12-11
| 485,000
| 485,000
| 455,000
| 459,000
| 0
| 459,000
|
ZNB
|
2013-12-12
| 463,000
| 463,000
| 463,000
| 463,000
| 0
| 463,000
|
ZNB
|
2013-12-13
| 481,000
| 535,000
| 467,000
| 510,000
| 0
| 510,000
|
ZNB
|
2013-12-16
| 526,000
| 526,000
| 459,000
| 470,000
| 0
| 470,000
|
ZNB
|
2013-12-17
| 468,000
| 529,000
| 468,000
| 527,000
| 0
| 527,000
|
ZNB
|
2013-12-18
| 538,000
| 538,000
| 499,000
| 499,000
| 0
| 499,000
|
ZNB
|
2013-12-19
| 476,000
| 530,000
| 470,000
| 488,000
| 0
| 488,000
|
ZNB
|
2013-12-20
| 490,000
| 501,000
| 475,000
| 485,000
| 0
| 485,000
|
ZNB
|
2013-12-23
| 462,000
| 525,000
| 462,000
| 480,000
| 0
| 480,000
|
ZNB
|
2013-12-24
| 480,000
| 500,000
| 479,000
| 479,000
| 0
| 479,000
|
ZNB
|
2013-12-26
| 479,000
| 479,000
| 479,000
| 479,000
| 0
| 479,000
|
ZNB
|
2013-12-27
| 478,000
| 497,000
| 475,000
| 480,000
| 0
| 480,000
|
ZNB
|
2013-12-30
| 485,000
| 502,000
| 460,000
| 494,000
| 0
| 494,000
|
ZNB
|
2013-12-31
| 473,000
| 493,000
| 460,000
| 488,000
| 0
| 488,000
|
ZNB
|
2014-01-02
| 481,000
| 483,000
| 470,000
| 480,000
| 0
| 480,000
|
ZNB
|
2014-01-03
| 496,000
| 518,000
| 472,000
| 481,000
| 0
| 481,000
|
ZNB
|
2014-01-06
| 479,000
| 505,000
| 479,000
| 485,000
| 0
| 485,000
|
ZNB
|
2014-01-07
| 476,000
| 482,000
| 476,000
| 480,000
| 0
| 480,000
|
ZNB
|
2014-01-08
| 480,000
| 504,000
| 475,000
| 478,000
| 0
| 478,000
|
ZNB
|
2014-01-09
| 489,000
| 500,000
| 489,000
| 500,000
| 0
| 500,000
|
ZNB
|
2014-01-10
| 486,000
| 539,000
| 480,000
| 506,000
| 0
| 506,000
|
ZNB
|
2014-01-13
| 487,000
| 492,000
| 483,000
| 483,000
| 0
| 483,000
|
ZNB
|
2014-01-14
| 480,000
| 488,000
| 480,000
| 485,000
| 0
| 485,000
|
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.