symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-28 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
⌀ |
|---|---|---|---|---|---|---|---|
ZBH
|
2004-09-16
| 73.582527 | 74.271843 | 72.902916 | 73.718445 | 889,405 | 65.771423 |
ZBH
|
2004-09-17
| 73.718445 | 74.757278 | 73.621361 | 74.611649 | 1,268,445 | 66.568359 |
ZBH
|
2004-09-20
| 76.213593 | 76.592232 | 74.970871 | 76.378639 | 1,731,533 | 68.144844 |
ZBH
|
2004-09-21
| 76.407768 | 77.281555 | 76 | 77.14563 | 1,392,251 | 68.829132 |
ZBH
|
2004-09-22
| 76.79612 | 77.135925 | 74.834953 | 75.43689 | 1,561,068 | 67.304611 |
ZBH
|
2004-09-23
| 75.631065 | 75.79612 | 75.135925 | 75.553398 | 877,663 | 67.408539 |
ZBH
|
2004-09-24
| 75.553398 | 77.834953 | 75.553398 | 77.300972 | 1,547,884 | 68.967728 |
ZBH
|
2004-09-27
| 76.990288 | 76.990288 | 74.728157 | 74.922333 | 1,408,216 | 66.845505 |
ZBH
|
2004-09-28
| 75.194176 | 75.611649 | 74.650482 | 75.174759 | 1,049,570 | 67.070717 |
ZBH
|
2004-09-29
| 75.43689 | 76.737862 | 75.05825 | 76.262138 | 1,441,382 | 68.040886 |
ZBH
|
2004-09-30
| 76.281555 | 76.805824 | 75.524269 | 76.737862 | 1,592,380 | 68.465324 |
ZBH
|
2004-10-01
| 76.786407 | 77.621361 | 76.009712 | 76.514565 | 1,080,882 | 68.266106 |
ZBH
|
2004-10-04
| 77.475731 | 77.533981 | 76.747574 | 77.126213 | 955,943 | 68.811829 |
ZBH
|
2004-10-05
| 77.300972 | 77.524269 | 75.766991 | 75.970871 | 1,266,694 | 67.781021 |
ZBH
|
2004-10-06
| 76.087379 | 76.184464 | 75.533981 | 75.825241 | 915,361 | 67.651085 |
ZBH
|
2004-10-07
| 75.883492 | 76.05825 | 73.446602 | 73.495148 | 1,665,407 | 65.572189 |
ZBH
|
2004-10-08
| 73.495148 | 73.592232 | 71.407768 | 72.048546 | 2,026,628 | 64.28154 |
ZBH
|
2004-10-11
| 72.184464 | 73.543686 | 72.05825 | 72.427185 | 1,117,447 | 64.619354 |
ZBH
|
2004-10-12
| 71.922333 | 73.126213 | 70.825241 | 72.640778 | 1,635,331 | 64.809921 |
ZBH
|
2004-10-13
| 72.864075 | 73.174759 | 71.679611 | 72.300972 | 1,029,485 | 64.506737 |
ZBH
|
2004-10-14
| 72.087379 | 73.05825 | 70.776695 | 71.339806 | 1,618,439 | 63.649208 |
ZBH
|
2004-10-15
| 71.165047 | 71.174759 | 68.155342 | 69.233009 | 4,420,863 | 61.769501 |
ZBH
|
2004-10-18
| 69.223305 | 70.223305 | 69.029129 | 69.94175 | 2,303,595 | 62.401867 |
ZBH
|
2004-10-19
| 70.873787 | 70.932037 | 67.524269 | 67.883492 | 1,870,995 | 60.565475 |
ZBH
|
2004-10-20
| 67.883492 | 68.94175 | 66.601944 | 68.932037 | 2,963,928 | 61.500992 |
ZBH
|
2004-10-21
| 70 | 70.097084 | 67.650482 | 68.116508 | 3,214,424 | 60.773388 |
ZBH
|
2004-10-22
| 68.116508 | 68.14563 | 66.553398 | 67.009712 | 2,937,869 | 59.785896 |
ZBH
|
2004-10-25
| 66.504852 | 66.504852 | 65.388351 | 65.922333 | 3,174,048 | 58.815735 |
ZBH
|
2004-10-26
| 66.330093 | 69.970871 | 65.048546 | 69.970871 | 5,691,574 | 62.427849 |
ZBH
|
2004-10-27
| 71.601944 | 74.174759 | 71.165047 | 73.737862 | 3,424,956 | 65.788734 |
ZBH
|
2004-10-28
| 73.300972 | 73.834953 | 72.864075 | 73.834953 | 2,836,826 | 65.875389 |
ZBH
|
2004-10-29
| 73.689323 | 75.582527 | 73.514565 | 75.330093 | 2,250,756 | 67.209328 |
ZBH
|
2004-11-01
| 75.330093 | 75.330093 | 73.29126 | 74.097084 | 2,039,503 | 66.10923 |
ZBH
|
2004-11-02
| 75.242722 | 75.514565 | 73.543686 | 73.883492 | 1,747,086 | 65.918678 |
ZBH
|
2004-11-03
| 75.679611 | 75.766991 | 74.271843 | 75.601944 | 2,235,821 | 67.451843 |
ZBH
|
2004-11-04
| 77.184464 | 77.514565 | 75.970871 | 77.514565 | 2,296,900 | 69.158295 |
ZBH
|
2004-11-05
| 78.475731 | 79.417473 | 78.368935 | 79.29126 | 2,149,404 | 70.743446 |
ZBH
|
2004-11-08
| 77.961166 | 78.582527 | 76.85437 | 77.233009 | 1,922,907 | 68.907104 |
ZBH
|
2004-11-09
| 77.233009 | 77.922333 | 76.407768 | 76.621361 | 1,358,879 | 68.361382 |
ZBH
|
2004-11-10
| 76.640778 | 77.077667 | 76.174759 | 76.504852 | 1,358,776 | 68.257462 |
ZBH
|
2004-11-11
| 77.281555 | 78.621361 | 76.990288 | 78.446602 | 1,177,496 | 69.989868 |
ZBH
|
2004-11-12
| 77.864075 | 77.883492 | 76.689323 | 77.427185 | 1,385,968 | 69.080338 |
ZBH
|
2004-11-15
| 76.747574 | 77.611649 | 76.747574 | 77.271843 | 1,026,395 | 68.941734 |
ZBH
|
2004-11-16
| 76.912621 | 77.330093 | 76.233009 | 76.893204 | 971,187 | 68.603928 |
ZBH
|
2004-11-17
| 77.135925 | 78.252426 | 76.893204 | 77.330093 | 1,288,530 | 68.993713 |
ZBH
|
2004-11-18
| 77.330093 | 77.339806 | 76 | 76.165047 | 1,912,916 | 67.954262 |
ZBH
|
2004-11-19
| 76.165047 | 76.310677 | 74.611649 | 74.747574 | 1,285,955 | 66.689598 |
ZBH
|
2004-11-22
| 74.757278 | 76.56311 | 74.330093 | 76.155342 | 1,396,268 | 67.945587 |
ZBH
|
2004-11-23
| 76.116508 | 76.718445 | 75.43689 | 76.087379 | 2,075,347 | 67.884972 |
ZBH
|
2004-11-24
| 76.747574 | 77.427185 | 76.747574 | 77.378639 | 822,455 | 69.037041 |
ZBH
|
2004-11-26
| 77.524269 | 77.864075 | 77.223305 | 77.233009 | 315,798 | 68.907104 |
ZBH
|
2004-11-29
| 77.20388 | 78.43689 | 76.79612 | 78.14563 | 1,763,154 | 69.721344 |
ZBH
|
2004-11-30
| 77.786407 | 79.368935 | 77.786407 | 79.223305 | 1,590,320 | 70.682846 |
ZBH
|
2004-12-01
| 79.223305 | 81.019417 | 78.737862 | 81.019417 | 1,353,832 | 72.285324 |
ZBH
|
2004-12-02
| 80.388351 | 81.233009 | 80.29126 | 80.94175 | 1,559,626 | 72.216011 |
ZBH
|
2004-12-03
| 80.339806 | 81.495148 | 79.79612 | 80.310677 | 1,194,697 | 71.653 |
ZBH
|
2004-12-06
| 80.300972 | 80.300972 | 78.951454 | 80.038834 | 927,206 | 71.410446 |
ZBH
|
2004-12-07
| 79.805824 | 80.592232 | 79.067963 | 79.126213 | 1,060,385 | 70.596207 |
ZBH
|
2004-12-08
| 78.932037 | 80.475731 | 78.815536 | 80.20388 | 803,400 | 71.557693 |
ZBH
|
2004-12-09
| 79.718445 | 81.94175 | 79.601944 | 81.893204 | 931,429 | 73.064888 |
ZBH
|
2004-12-10
| 81.116508 | 81.786407 | 80.922333 | 81.349518 | 722,648 | 72.579819 |
ZBH
|
2004-12-13
| 81.601944 | 82.223305 | 81.165047 | 81.553398 | 812,876 | 72.761757 |
ZBH
|
2004-12-14
| 81.165047 | 82.514565 | 80.601944 | 81.834953 | 1,202,422 | 73.012901 |
ZBH
|
2004-12-15
| 81.427185 | 81.427185 | 77.621361 | 79.126213 | 3,202,991 | 70.596207 |
ZBH
|
2004-12-16
| 78.883492 | 79.019417 | 77.077667 | 77.378639 | 2,921,183 | 69.037041 |
ZBH
|
2004-12-17
| 76.213593 | 77.640778 | 76.213593 | 77.14563 | 2,548,014 | 68.829132 |
ZBH
|
2004-12-20
| 77.43689 | 78.640778 | 77.349518 | 78.213593 | 1,588,672 | 69.78196 |
ZBH
|
2004-12-21
| 78.456314 | 79.786407 | 78.349518 | 78.912621 | 1,773,042 | 70.405632 |
ZBH
|
2004-12-22
| 79.611649 | 80.572815 | 79.485435 | 79.504852 | 1,343,944 | 70.934013 |
ZBH
|
2004-12-23
| 79.310677 | 79.320389 | 77.446602 | 77.815536 | 1,394,517 | 69.426811 |
ZBH
|
2004-12-27
| 78.155342 | 78.466019 | 76.961166 | 77.174759 | 911,138 | 68.855141 |
ZBH
|
2004-12-28
| 77.174759 | 78.388351 | 76.94175 | 78.388351 | 1,274,316 | 69.937874 |
ZBH
|
2004-12-29
| 78.05825 | 79.300972 | 78.05825 | 78.56311 | 1,161,016 | 70.093811 |
ZBH
|
2004-12-30
| 78.514565 | 79.067963 | 78.262138 | 78.533981 | 494,297 | 70.06781 |
ZBH
|
2004-12-31
| 78.533981 | 78.766991 | 77.786407 | 77.786407 | 549,608 | 69.400826 |
ZBH
|
2005-01-03
| 77.912621 | 78.631065 | 77.05825 | 77.067963 | 1,478,256 | 68.759834 |
ZBH
|
2005-01-04
| 77.398056 | 77.776695 | 77.038834 | 77.038834 | 1,271,638 | 68.733879 |
ZBH
|
2005-01-05
| 77.233009 | 77.834953 | 76.330093 | 76.43689 | 1,218,799 | 68.196808 |
ZBH
|
2005-01-06
| 76.699028 | 77.650482 | 76.650482 | 77.320389 | 1,193,667 | 68.985054 |
ZBH
|
2005-01-07
| 77.553398 | 78.106796 | 76.621361 | 77.184464 | 1,176,466 | 68.86377 |
ZBH
|
2005-01-10
| 76.94175 | 78.155342 | 76.757278 | 77.922333 | 1,233,631 | 69.522118 |
ZBH
|
2005-01-11
| 77.524269 | 77.932037 | 77.252426 | 77.592232 | 1,390,191 | 69.2276 |
ZBH
|
2005-01-12
| 77.621361 | 78.271843 | 77.135925 | 77.368935 | 1,803,736 | 69.028389 |
ZBH
|
2005-01-13
| 77.427185 | 77.912621 | 74.640778 | 74.912621 | 3,768,049 | 66.836853 |
ZBH
|
2005-01-14
| 75.70874 | 76.660194 | 74.543686 | 76.475731 | 2,579,120 | 68.231453 |
ZBH
|
2005-01-18
| 76.233009 | 78.582527 | 75.970871 | 78.407768 | 1,720,718 | 69.955223 |
ZBH
|
2005-01-19
| 78.05825 | 78.805824 | 77.572815 | 77.932037 | 1,942,580 | 69.530792 |
ZBH
|
2005-01-20
| 78.029129 | 78.980583 | 77.669907 | 78.728157 | 1,692,084 | 70.241074 |
ZBH
|
2005-01-21
| 79.077667 | 79.194176 | 77.893204 | 78.155342 | 1,317,988 | 69.729988 |
ZBH
|
2005-01-24
| 77.427185 | 78.14563 | 76.912621 | 77.650482 | 1,952,983 | 69.279579 |
ZBH
|
2005-01-25
| 77.893204 | 78.43689 | 77.29126 | 77.815536 | 1,461,055 | 69.426811 |
ZBH
|
2005-01-26
| 78.155342 | 78.805824 | 78.106796 | 78.640778 | 1,339,206 | 70.163101 |
ZBH
|
2005-01-27
| 78.14563 | 78.165047 | 76.79612 | 77.631065 | 2,580,974 | 69.262238 |
ZBH
|
2005-01-28
| 77.475731 | 77.669907 | 77.135925 | 77.56311 | 1,528,314 | 69.201622 |
ZBH
|
2005-01-31
| 77.650482 | 77.912621 | 76.213593 | 76.553398 | 2,637,727 | 68.300735 |
ZBH
|
2005-02-01
| 81.553398 | 85.116508 | 80.097084 | 84.85437 | 6,513,308 | 75.706871 |
ZBH
|
2005-02-02
| 84.85437 | 86.504852 | 83.699028 | 84.106796 | 3,087,631 | 75.039864 |
ZBH
|
2005-02-03
| 83.495148 | 84.407768 | 83.398056 | 84.029129 | 1,618,439 | 74.970627 |
ZBH
|
2005-02-04
| 84.233009 | 85.135925 | 84.174759 | 84.650482 | 1,712,066 | 75.524956 |
ZBH
|
2005-02-07
| 84.174759 | 84.174759 | 82.582527 | 82.980583 | 2,163,721 | 74.03508 |
Subsets and Splits
AAPL Prices from 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.