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
|
2015-04-27
| 407,000
| 409,000
| 407,000
| 409,000
| 0
| 409,000
|
ZNB
|
2015-04-28
| 410,000
| 410,000
| 407,000
| 409,000
| 0
| 409,000
|
ZNB
|
2015-04-29
| 410,000
| 416,000
| 409,000
| 416,000
| 0
| 416,000
|
ZNB
|
2015-04-30
| 416,000
| 416,000
| 405,000
| 405,000
| 0
| 405,000
|
ZNB
|
2015-05-01
| 411,000
| 411,000
| 403,000
| 403,000
| 0
| 403,000
|
ZNB
|
2015-05-04
| 404,000
| 413,000
| 392,000
| 393,000
| 0
| 393,000
|
ZNB
|
2015-05-05
| 409,000
| 409,000
| 397,000
| 397,000
| 0
| 397,000
|
ZNB
|
2015-05-06
| 406,000
| 406,000
| 406,000
| 406,000
| 0
| 406,000
|
ZNB
|
2015-05-07
| 389,000
| 412,000
| 389,000
| 412,000
| 0
| 412,000
|
ZNB
|
2015-05-08
| 405,000
| 443,000
| 405,000
| 442,000
| 0
| 442,000
|
ZNB
|
2015-05-11
| 420,000
| 424,000
| 418,000
| 422,000
| 0
| 422,000
|
ZNB
|
2015-05-12
| 443,000
| 443,000
| 400,000
| 410,000
| 0
| 410,000
|
ZNB
|
2015-05-13
| 401,000
| 419,000
| 394,000
| 419,000
| 1
| 419,000
|
ZNB
|
2015-05-14
| 400,000
| 417,000
| 391,000
| 395,000
| 0
| 395,000
|
ZNB
|
2015-05-15
| 394,000
| 397,000
| 388,000
| 389,000
| 0
| 389,000
|
ZNB
|
2015-05-18
| 403,000
| 403,000
| 395,000
| 395,000
| 0
| 395,000
|
ZNB
|
2015-05-19
| 403,000
| 403,000
| 399,000
| 400,000
| 0
| 400,000
|
ZNB
|
2015-05-20
| 397,000
| 397,000
| 391,000
| 393,000
| 0
| 393,000
|
ZNB
|
2015-05-21
| 392,000
| 392,000
| 387,000
| 388,000
| 0
| 388,000
|
ZNB
|
2015-05-22
| 390,000
| 391,000
| 386,000
| 386,000
| 0
| 386,000
|
ZNB
|
2015-05-26
| 394,000
| 395,000
| 394,000
| 395,000
| 0
| 395,000
|
ZNB
|
2015-05-27
| 397,000
| 397,000
| 394,000
| 394,000
| 0
| 394,000
|
ZNB
|
2015-05-28
| 390,000
| 394,000
| 390,000
| 394,000
| 0
| 394,000
|
ZNB
|
2015-05-29
| 391,000
| 400,000
| 391,000
| 400,000
| 0
| 400,000
|
ZNB
|
2015-06-01
| 390,000
| 390,000
| 388,000
| 388,000
| 0
| 388,000
|
ZNB
|
2015-06-02
| 396,000
| 396,000
| 385,000
| 385,000
| 0
| 385,000
|
ZNB
|
2015-06-03
| 385,000
| 385,000
| 385,000
| 385,000
| 0
| 385,000
|
ZNB
|
2015-06-04
| 387,000
| 396,000
| 387,000
| 394,000
| 0
| 394,000
|
ZNB
|
2015-06-05
| 383,000
| 392,000
| 383,000
| 392,000
| 0
| 392,000
|
ZNB
|
2015-06-08
| 382,000
| 390,000
| 382,000
| 390,000
| 0
| 390,000
|
ZNB
|
2015-06-09
| 400,000
| 400,000
| 382,000
| 395,000
| 0
| 395,000
|
ZNB
|
2015-06-10
| 391,000
| 469,000
| 391,000
| 422,000
| 1
| 422,000
|
ZNB
|
2015-06-11
| 435,000
| 479,000
| 427,000
| 456,000
| 0
| 456,000
|
ZNB
|
2015-06-12
| 437,000
| 445,000
| 422,000
| 424,000
| 0
| 424,000
|
ZNB
|
2015-06-15
| 424,000
| 471,000
| 424,000
| 446,000
| 0
| 446,000
|
ZNB
|
2015-06-16
| 459,000
| 464,000
| 430,000
| 464,000
| 0
| 464,000
|
ZNB
|
2015-06-17
| 458,000
| 458,000
| 425,000
| 444,000
| 0
| 444,000
|
ZNB
|
2015-06-18
| 444,000
| 444,000
| 444,000
| 444,000
| 0
| 444,000
|
ZNB
|
2015-06-19
| 455,000
| 455,000
| 428,000
| 428,000
| 0
| 428,000
|
ZNB
|
2015-06-22
| 422,000
| 426,000
| 422,000
| 423,000
| 0
| 423,000
|
ZNB
|
2015-06-23
| 423,000
| 447,000
| 423,000
| 447,000
| 0
| 447,000
|
ZNB
|
2015-06-24
| 424,000
| 424,000
| 417,000
| 422,000
| 0
| 422,000
|
ZNB
|
2015-06-25
| 409,000
| 409,000
| 409,000
| 409,000
| 0
| 409,000
|
ZNB
|
2015-06-26
| 395,000
| 407,000
| 391,000
| 391,000
| 0
| 391,000
|
ZNB
|
2015-06-29
| 380,000
| 380,000
| 380,000
| 380,000
| 0
| 380,000
|
ZNB
|
2015-06-30
| 406,000
| 406,000
| 382,000
| 383,000
| 0
| 383,000
|
ZNB
|
2015-07-01
| 387,000
| 387,000
| 387,000
| 387,000
| 0
| 387,000
|
ZNB
|
2015-07-02
| 399,000
| 399,000
| 398,000
| 398,000
| 0
| 398,000
|
ZNB
|
2015-07-06
| 381,000
| 403,000
| 381,000
| 402,000
| 0
| 402,000
|
ZNB
|
2015-07-07
| 383,000
| 383,000
| 378,000
| 381,000
| 0
| 381,000
|
ZNB
|
2015-07-08
| 361,000
| 369,000
| 361,000
| 367,000
| 0
| 367,000
|
ZNB
|
2015-07-09
| 367,000
| 367,000
| 367,000
| 367,000
| 0
| 367,000
|
ZNB
|
2015-07-10
| 369,000
| 370,000
| 368,000
| 370,000
| 0
| 370,000
|
ZNB
|
2015-07-13
| 375,000
| 375,000
| 365,000
| 373,000
| 0
| 373,000
|
ZNB
|
2015-07-14
| 365,000
| 365,000
| 365,000
| 365,000
| 0
| 365,000
|
ZNB
|
2015-07-15
| 365,000
| 365,000
| 365,000
| 365,000
| 0
| 365,000
|
ZNB
|
2015-07-16
| 361,000
| 363,000
| 361,000
| 363,000
| 0
| 363,000
|
ZNB
|
2015-07-17
| 351,000
| 361,000
| 351,000
| 353,000
| 0
| 353,000
|
ZNB
|
2015-07-20
| 352,000
| 352,000
| 346,000
| 347,000
| 0
| 347,000
|
ZNB
|
2015-07-21
| 347,000
| 347,000
| 347,000
| 347,000
| 0
| 347,000
|
ZNB
|
2015-07-22
| 347,000
| 347,000
| 347,000
| 347,000
| 0
| 347,000
|
ZNB
|
2015-07-23
| 353,000
| 353,000
| 353,000
| 353,000
| 0
| 353,000
|
ZNB
|
2015-07-24
| 351,000
| 351,000
| 351,000
| 351,000
| 0
| 351,000
|
ZNB
|
2015-07-27
| 351,000
| 351,000
| 351,000
| 351,000
| 0
| 351,000
|
ZNB
|
2015-07-28
| 351,000
| 374,000
| 351,000
| 356,000
| 0
| 356,000
|
ZNB
|
2015-07-29
| 356,000
| 356,000
| 356,000
| 356,000
| 0
| 356,000
|
ZNB
|
2015-07-30
| 356,000
| 356,000
| 356,000
| 356,000
| 0
| 356,000
|
ZNB
|
2015-07-31
| 353,000
| 363,000
| 346,000
| 346,000
| 0
| 346,000
|
ZNB
|
2015-08-03
| 360,000
| 360,000
| 358,000
| 358,000
| 0
| 358,000
|
ZNB
|
2015-08-04
| 342,000
| 343,000
| 342,000
| 342,000
| 0
| 342,000
|
ZNB
|
2015-08-05
| 345,000
| 346,000
| 345,000
| 346,000
| 0
| 346,000
|
ZNB
|
2015-08-06
| 343,000
| 343,000
| 343,000
| 343,000
| 0
| 343,000
|
ZNB
|
2015-08-07
| 343,000
| 343,000
| 343,000
| 343,000
| 0
| 343,000
|
ZNB
|
2015-08-10
| 347,000
| 347,000
| 347,000
| 347,000
| 0
| 347,000
|
ZNB
|
2015-08-11
| 358,000
| 358,000
| 358,000
| 358,000
| 0
| 358,000
|
ZNB
|
2015-08-12
| 358,000
| 358,000
| 358,000
| 358,000
| 0
| 358,000
|
ZNB
|
2015-08-13
| 332,000
| 335,000
| 332,000
| 332,000
| 0
| 332,000
|
ZNB
|
2015-08-14
| 332,000
| 332,000
| 332,000
| 332,000
| 0
| 332,000
|
ZNB
|
2015-08-17
| 332,000
| 332,000
| 332,000
| 332,000
| 0
| 332,000
|
ZNB
|
2015-08-18
| 338,000
| 340,000
| 338,000
| 340,000
| 0
| 340,000
|
ZNB
|
2015-08-19
| 340,000
| 340,000
| 340,000
| 340,000
| 0
| 340,000
|
ZNB
|
2015-08-20
| 340,000
| 340,000
| 340,000
| 340,000
| 0
| 340,000
|
ZNB
|
2015-08-21
| 340,000
| 340,000
| 340,000
| 340,000
| 0
| 340,000
|
ZNB
|
2015-08-24
| 333,000
| 333,000
| 311,000
| 311,000
| 0
| 311,000
|
ZNB
|
2015-08-25
| 316,000
| 316,000
| 301,000
| 301,000
| 0
| 301,000
|
ZNB
|
2015-08-26
| 301,000
| 301,000
| 301,000
| 301,000
| 0
| 301,000
|
ZNB
|
2015-08-27
| 302,000
| 303,000
| 302,000
| 303,000
| 0
| 303,000
|
ZNB
|
2015-08-28
| 303,000
| 303,000
| 303,000
| 303,000
| 0
| 303,000
|
ZNB
|
2015-08-31
| 297,000
| 314,000
| 263,000
| 263,000
| 0
| 263,000
|
ZNB
|
2015-09-01
| 302,000
| 302,000
| 289,000
| 299,000
| 0
| 299,000
|
ZNB
|
2015-09-02
| 296,000
| 333,000
| 296,000
| 333,000
| 0
| 333,000
|
ZNB
|
2015-09-03
| 333,000
| 333,000
| 333,000
| 333,000
| 0
| 333,000
|
ZNB
|
2015-09-04
| 334,000
| 334,000
| 334,000
| 334,000
| 0
| 334,000
|
ZNB
|
2015-09-08
| 334,000
| 334,000
| 334,000
| 334,000
| 0
| 334,000
|
ZNB
|
2015-09-09
| 334,000
| 334,000
| 334,000
| 334,000
| 0
| 334,000
|
ZNB
|
2015-09-10
| 334,000
| 334,000
| 334,000
| 334,000
| 0
| 334,000
|
ZNB
|
2015-09-11
| 334,000
| 334,000
| 334,000
| 334,000
| 0
| 334,000
|
ZNB
|
2015-09-14
| 334,000
| 334,000
| 334,000
| 334,000
| 0
| 334,000
|
ZNB
|
2015-09-15
| 334,000
| 334,000
| 334,000
| 334,000
| 0
| 334,000
|
ZNB
|
2015-09-16
| 327,000
| 327,000
| 327,000
| 327,000
| 0
| 327,000
|
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.