symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-27 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
|
2009-11-04
| 50.970875 | 52.368931 | 50.970875 | 51.60194 | 1,724,735 | 46.039108 |
ZBH
|
2009-11-05
| 51.932037 | 53.019417 | 51.932037 | 52.912621 | 1,157,308 | 47.208515 |
ZBH
|
2009-11-06
| 52.669903 | 53.048546 | 52.116505 | 52.203884 | 1,412,748 | 46.576183 |
ZBH
|
2009-11-09
| 52.262135 | 53.388351 | 52.174755 | 53.339806 | 1,177,187 | 47.589645 |
ZBH
|
2009-11-10
| 53.106796 | 54.203884 | 53.106796 | 54.087379 | 887,551 | 48.256618 |
ZBH
|
2009-11-11
| 54.466019 | 54.631069 | 53.300972 | 53.708736 | 1,411,821 | 47.918804 |
ZBH
|
2009-11-12
| 53.660194 | 54.203884 | 53.330097 | 53.553398 | 1,310,469 | 47.780216 |
ZBH
|
2009-11-13
| 53.466019 | 54.407768 | 53.320389 | 53.970875 | 2,433,993 | 48.152683 |
ZBH
|
2009-11-16
| 54.135921 | 54.533981 | 53.990292 | 54.165051 | 1,916,109 | 48.325916 |
ZBH
|
2009-11-17
| 53.932037 | 55.291264 | 53.893204 | 55.097088 | 2,036,413 | 49.157471 |
ZBH
|
2009-11-18
| 55.427185 | 56.514565 | 55.427185 | 56.339806 | 2,645,864 | 50.266235 |
ZBH
|
2009-11-19
| 56.106796 | 56.388351 | 54.68932 | 55.203884 | 2,057,425 | 49.252773 |
ZBH
|
2009-11-20
| 54.961166 | 55.39806 | 54.019417 | 55.262135 | 2,209,556 | 49.304745 |
ZBH
|
2009-11-23
| 55.54369 | 56.504852 | 55.378639 | 56.271847 | 1,504,315 | 50.20562 |
ZBH
|
2009-11-24
| 56.417477 | 56.766991 | 55.786407 | 56.640778 | 1,560,862 | 50.534763 |
ZBH
|
2009-11-25
| 56.844662 | 57.582523 | 56.68932 | 57.388351 | 1,474,136 | 51.201756 |
ZBH
|
2009-11-27
| 56.242718 | 57.349514 | 55.174755 | 56.815533 | 987,564 | 50.690674 |
ZBH
|
2009-11-30
| 57.213593 | 57.679611 | 56.747574 | 57.446602 | 2,016,534 | 51.253723 |
ZBH
|
2009-12-01
| 57.776699 | 57.94175 | 56.85437 | 57.038834 | 2,110,985 | 50.889896 |
ZBH
|
2009-12-02
| 57.029125 | 57.514565 | 56.94175 | 57.252426 | 1,712,993 | 51.080471 |
ZBH
|
2009-12-03
| 57.184467 | 57.708736 | 56.39806 | 56.446602 | 3,282,816 | 50.361507 |
ZBH
|
2009-12-04
| 56.68932 | 57.39806 | 56.436893 | 57.194176 | 1,449,004 | 51.028496 |
ZBH
|
2009-12-07
| 56.902912 | 57.912621 | 56.902912 | 57.39806 | 990,551 | 51.2104 |
ZBH
|
2009-12-08
| 56.902912 | 57.155338 | 56.300972 | 56.728153 | 2,110,367 | 50.61272 |
ZBH
|
2009-12-09
| 56.592232 | 56.796116 | 55.747574 | 56.223301 | 1,626,576 | 50.162289 |
ZBH
|
2009-12-10
| 56.611649 | 57.747574 | 56.504852 | 57.485435 | 1,136,811 | 51.288353 |
ZBH
|
2009-12-11
| 57.378639 | 57.85437 | 57.349514 | 57.631069 | 1,208,396 | 51.418308 |
ZBH
|
2009-12-14
| 57.766991 | 58.475727 | 57.766991 | 58.135921 | 975,410 | 51.868717 |
ZBH
|
2009-12-15
| 58.135921 | 58.737865 | 57.68932 | 58.320389 | 1,451,064 | 52.033306 |
ZBH
|
2009-12-16
| 58.116505 | 58.873787 | 57.54369 | 57.631069 | 1,609,890 | 51.418308 |
ZBH
|
2009-12-17
| 57.417477 | 57.621361 | 56.94175 | 56.970875 | 1,471,870 | 50.829281 |
ZBH
|
2009-12-18
| 56.563107 | 57.029125 | 55.873787 | 56.766991 | 1,852,661 | 50.647369 |
ZBH
|
2009-12-21
| 56.94175 | 57.747574 | 56.94175 | 57.165051 | 694,323 | 51.00251 |
ZBH
|
2009-12-22
| 57.087379 | 57.766991 | 57.087379 | 57.708736 | 637,879 | 51.487602 |
ZBH
|
2009-12-23
| 57.902912 | 58.359222 | 57.485435 | 58.320389 | 787,229 | 52.033306 |
ZBH
|
2009-12-24
| 58.388351 | 58.553398 | 58.262135 | 58.514565 | 241,535 | 52.206551 |
ZBH
|
2009-12-28
| 58.524273 | 58.757282 | 58.213593 | 58.582523 | 561,556 | 52.267178 |
ZBH
|
2009-12-29
| 58.524273 | 58.699028 | 58.271847 | 58.427185 | 607,906 | 52.128601 |
ZBH
|
2009-12-30
| 58.388351 | 58.466019 | 57.825245 | 58.019417 | 594,413 | 51.764778 |
ZBH
|
2009-12-31
| 57.912621 | 58.14563 | 57.330097 | 57.388351 | 579,169 | 51.201756 |
ZBH
|
2010-01-04
| 57.582523 | 58.388351 | 57.582523 | 58.271847 | 805,872 | 51.990002 |
ZBH
|
2010-01-05
| 59.533981 | 60.174755 | 58.883495 | 60.116505 | 1,769,643 | 53.635799 |
ZBH
|
2010-01-06
| 60.252426 | 60.31068 | 59.679611 | 60.097088 | 1,315,619 | 53.618473 |
ZBH
|
2010-01-07
| 61.019417 | 61.844662 | 60.349514 | 61.475727 | 1,734,005 | 54.848503 |
ZBH
|
2010-01-08
| 60.009708 | 61.009708 | 59.320389 | 60.184467 | 2,213,985 | 53.696423 |
ZBH
|
2010-01-11
| 60.582523 | 61.951454 | 60.388351 | 61.514565 | 1,468,780 | 54.883141 |
ZBH
|
2010-01-12
| 61.359222 | 61.708736 | 59.932037 | 60.330097 | 1,520,486 | 53.826363 |
ZBH
|
2010-01-13
| 60.446602 | 60.961166 | 59.932037 | 60.728153 | 789,392 | 54.181503 |
ZBH
|
2010-01-14
| 60.582523 | 61.038834 | 60.339806 | 60.902912 | 777,959 | 54.337414 |
ZBH
|
2010-01-15
| 60.669903 | 60.864079 | 59.660194 | 59.951454 | 1,474,445 | 53.488529 |
ZBH
|
2010-01-19
| 60.135921 | 61.883495 | 60.097088 | 61.85437 | 1,706,298 | 55.186317 |
ZBH
|
2010-01-20
| 61.844662 | 62.883495 | 60.233009 | 60.708736 | 1,590,938 | 54.164185 |
ZBH
|
2010-01-21
| 60.708736 | 61.165051 | 59.407768 | 59.563107 | 1,069,140 | 53.142071 |
ZBH
|
2010-01-22
| 60.291264 | 61.174755 | 58.796116 | 58.825245 | 1,716,598 | 52.483734 |
ZBH
|
2010-01-25
| 59.436893 | 60.339806 | 58.766991 | 59.067963 | 1,942,683 | 52.700279 |
ZBH
|
2010-01-26
| 58.912621 | 59.378639 | 58.660194 | 58.893204 | 1,410,482 | 52.544373 |
ZBH
|
2010-01-27
| 58.708736 | 58.708736 | 57.174755 | 58.135921 | 1,704,753 | 51.868717 |
ZBH
|
2010-01-28
| 56.553398 | 57.553398 | 54.883495 | 55.194176 | 3,599,644 | 49.24411 |
ZBH
|
2010-01-29
| 55.281551 | 55.31068 | 53.737865 | 54.679611 | 3,619,935 | 48.785007 |
ZBH
|
2010-02-01
| 54.815533 | 55.427185 | 53.951454 | 55.368931 | 2,134,675 | 49.400028 |
ZBH
|
2010-02-02
| 55.446602 | 56.815533 | 55.291264 | 56.60194 | 2,238,705 | 50.500114 |
ZBH
|
2010-02-03
| 56.475727 | 56.475727 | 55.39806 | 55.466019 | 1,310,263 | 49.486633 |
ZBH
|
2010-02-04
| 54.94175 | 55.223301 | 53.951454 | 54 | 1,667,570 | 48.178665 |
ZBH
|
2010-02-05
| 53.883495 | 53.970875 | 53.126213 | 53.815533 | 1,778,707 | 48.014084 |
ZBH
|
2010-02-08
| 53.60194 | 54.669903 | 53.60194 | 53.805824 | 1,378,346 | 48.005424 |
ZBH
|
2010-02-09
| 54.262135 | 54.883495 | 53.951454 | 54.446602 | 1,564,570 | 48.577126 |
ZBH
|
2010-02-10
| 54.378639 | 55.553398 | 54.271847 | 55.029125 | 2,606,724 | 49.096855 |
ZBH
|
2010-02-11
| 54.776699 | 56.252426 | 54.776699 | 55.922329 | 2,468,189 | 49.893772 |
ZBH
|
2010-02-12
| 55.388351 | 55.757282 | 54.912621 | 55.572815 | 1,191,298 | 49.581917 |
ZBH
|
2010-02-16
| 55.796116 | 56.660194 | 55.669903 | 56.660194 | 1,030,206 | 50.552082 |
ZBH
|
2010-02-17
| 56.718449 | 56.834949 | 56.330097 | 56.640778 | 1,013,726 | 50.534763 |
ZBH
|
2010-02-18
| 56.427185 | 56.786407 | 56.300972 | 56.699028 | 790,010 | 50.586723 |
ZBH
|
2010-02-19
| 56.592232 | 56.912621 | 55.970875 | 56.407768 | 1,104,572 | 50.32687 |
ZBH
|
2010-02-22
| 56.407768 | 56.611649 | 56.048546 | 56.446602 | 722,545 | 50.361507 |
ZBH
|
2010-02-23
| 56.252426 | 56.330097 | 55.359222 | 55.708736 | 845,424 | 49.703194 |
ZBH
|
2010-02-24
| 55.796116 | 56.223301 | 55.54369 | 55.766991 | 1,103,748 | 49.75518 |
ZBH
|
2010-02-25
| 55.407768 | 55.650486 | 54.834949 | 55.572815 | 1,085,826 | 49.581917 |
ZBH
|
2010-02-26
| 55.553398 | 56.077671 | 55.339806 | 55.660194 | 945,025 | 49.659889 |
ZBH
|
2010-03-01
| 55.757282 | 56.864079 | 55.611649 | 56.533981 | 1,166,269 | 50.43948 |
ZBH
|
2010-03-02
| 56.737865 | 57.592232 | 56.533981 | 57.339806 | 993,023 | 51.158447 |
ZBH
|
2010-03-03
| 57.281551 | 57.514565 | 57.009708 | 57.320389 | 895,276 | 51.141106 |
ZBH
|
2010-03-04
| 57.427185 | 57.427185 | 56.796116 | 57.067963 | 1,207,675 | 50.915897 |
ZBH
|
2010-03-05
| 57.155338 | 58.54369 | 57.077671 | 58.349514 | 1,662,626 | 52.059303 |
ZBH
|
2010-03-08
| 58.378639 | 58.757282 | 57.776699 | 57.815533 | 1,056,162 | 51.582878 |
ZBH
|
2010-03-09
| 57.45631 | 57.747574 | 57.320389 | 57.388351 | 1,238,884 | 51.201756 |
ZBH
|
2010-03-10
| 57.223301 | 57.349514 | 56.796116 | 57.14563 | 1,294,092 | 50.985195 |
ZBH
|
2010-03-11
| 56.94175 | 57.048546 | 54.466019 | 55.368931 | 9,298,840 | 49.400028 |
ZBH
|
2010-03-12
| 55.766991 | 57.572815 | 55.766991 | 57.514565 | 4,889,204 | 51.31435 |
ZBH
|
2010-03-15
| 57.262135 | 57.621361 | 56.320389 | 56.54369 | 2,723,217 | 50.448154 |
ZBH
|
2010-03-16
| 56.747574 | 56.94175 | 55.718449 | 56.126213 | 2,023,435 | 50.075672 |
ZBH
|
2010-03-17
| 56.155338 | 56.31068 | 55.737865 | 55.961166 | 2,237,572 | 49.92841 |
ZBH
|
2010-03-18
| 55.951454 | 56.106796 | 55.660194 | 55.766991 | 1,780,973 | 49.75518 |
ZBH
|
2010-03-19
| 55.31068 | 55.902912 | 54.592232 | 55.31068 | 2,511,758 | 49.348061 |
ZBH
|
2010-03-22
| 55.349514 | 56.572815 | 55.165051 | 56.504852 | 3,405,798 | 50.413483 |
ZBH
|
2010-03-23
| 56.572815 | 56.902912 | 55.893204 | 56.757282 | 1,512,143 | 50.638706 |
ZBH
|
2010-03-24
| 56.495148 | 56.922329 | 56.271847 | 56.359222 | 1,023,614 | 50.283566 |
ZBH
|
2010-03-25
| 56.650486 | 56.650486 | 55.786407 | 55.805824 | 1,367,634 | 49.789818 |
ZBH
|
2010-03-26
| 56.019417 | 56.291264 | 55.485435 | 55.640778 | 1,260,411 | 49.642563 |
ZBH
|
2010-03-29
| 55.718449 | 56.970875 | 55.669903 | 56.902912 | 1,518,941 | 50.768631 |
ZBH
|
2010-03-30
| 56.834949 | 57.388351 | 56.582523 | 57.31068 | 1,807,135 | 51.132454 |
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.