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
|
2010-08-23
| 48.68932 | 49.116505 | 47.922329 | 47.932037 | 1,698,676 | 42.764835 |
ZBH
|
2010-08-24
| 47.427185 | 47.427185 | 45.495148 | 45.60194 | 3,723,656 | 40.685932 |
ZBH
|
2010-08-25
| 45.029125 | 46.572815 | 44.922329 | 46.330097 | 3,038,500 | 41.335598 |
ZBH
|
2010-08-26
| 46.368931 | 46.45631 | 45.747574 | 45.902912 | 1,722,881 | 40.954472 |
ZBH
|
2010-08-27
| 45.961166 | 46.679611 | 45.747574 | 46.611649 | 1,451,888 | 41.586792 |
ZBH
|
2010-08-30
| 46.475727 | 46.669903 | 46.14563 | 46.14563 | 1,310,469 | 41.171001 |
ZBH
|
2010-08-31
| 46.038834 | 46.174755 | 45.592232 | 45.796116 | 1,992,844 | 40.859161 |
ZBH
|
2010-09-01
| 46.330097 | 47.184467 | 46.165051 | 46.31068 | 1,926,512 | 41.318275 |
ZBH
|
2010-09-02
| 46.728153 | 47.339806 | 46.504852 | 47.135921 | 1,469,707 | 42.054558 |
ZBH
|
2010-09-03
| 47.45631 | 47.990292 | 47.39806 | 47.844662 | 1,471,046 | 42.686886 |
ZBH
|
2010-09-07
| 47.669903 | 48.009708 | 47.427185 | 47.572815 | 1,749,867 | 42.444347 |
ZBH
|
2010-09-08
| 47.291264 | 47.553398 | 46.864079 | 47.281551 | 2,367,249 | 42.184475 |
ZBH
|
2010-09-09
| 47.650486 | 47.805824 | 47.291264 | 47.524273 | 1,455,493 | 42.401035 |
ZBH
|
2010-09-10
| 47.495148 | 47.980583 | 47.184467 | 47.563107 | 1,568,381 | 42.435688 |
ZBH
|
2010-09-13
| 48.029125 | 48.213593 | 47.660194 | 47.864079 | 1,600,517 | 42.704205 |
ZBH
|
2010-09-14
| 47.68932 | 48.495148 | 47.242718 | 48.417477 | 1,952,777 | 43.197937 |
ZBH
|
2010-09-15
| 48.300972 | 49.106796 | 48.048546 | 49.097088 | 2,126,847 | 43.804314 |
ZBH
|
2010-09-16
| 48.893204 | 49.106796 | 48.155338 | 49.097088 | 1,577,136 | 43.804314 |
ZBH
|
2010-09-17
| 49.252426 | 49.495148 | 48.883495 | 49.203884 | 2,041,254 | 43.899582 |
ZBH
|
2010-09-20
| 49.388351 | 50.184467 | 49.067963 | 50.097088 | 1,471,355 | 44.696503 |
ZBH
|
2010-09-21
| 49.932037 | 50.378639 | 49.592232 | 50.029125 | 1,481,861 | 44.635849 |
ZBH
|
2010-09-22
| 49.951454 | 50.242718 | 49.019417 | 49.126213 | 1,678,488 | 43.830276 |
ZBH
|
2010-09-23
| 48.815533 | 49.31068 | 48.553398 | 48.864079 | 1,367,016 | 43.596405 |
ZBH
|
2010-09-24
| 49.203884 | 50.300972 | 49.194176 | 50.300972 | 1,274,007 | 44.878414 |
ZBH
|
2010-09-27
| 49.708736 | 49.708736 | 48.533981 | 48.650486 | 3,220,810 | 43.405846 |
ZBH
|
2010-09-28
| 48.708736 | 50.281551 | 48.05825 | 50.184467 | 4,401,602 | 44.77446 |
ZBH
|
2010-09-29
| 49.980583 | 50.873787 | 49.737865 | 50.631069 | 2,195,342 | 45.172932 |
ZBH
|
2010-09-30
| 50.757282 | 51.203884 | 50.291264 | 50.805824 | 2,048,464 | 45.328823 |
ZBH
|
2010-10-01
| 50.980583 | 51.271847 | 50.757282 | 51.116505 | 1,776,132 | 45.606022 |
ZBH
|
2010-10-04
| 50.805824 | 51.135921 | 49.572815 | 49.737865 | 1,915,388 | 44.376011 |
ZBH
|
2010-10-05
| 50.184467 | 51.184467 | 50.116505 | 50.893204 | 1,816,817 | 45.406788 |
ZBH
|
2010-10-06
| 50.912621 | 51.213593 | 50.805824 | 51.213593 | 1,123,833 | 45.692627 |
ZBH
|
2010-10-07
| 51.330097 | 51.349514 | 50.262135 | 50.582523 | 2,166,399 | 45.129608 |
ZBH
|
2010-10-08
| 50.708736 | 51.029125 | 50.077671 | 50.446602 | 2,206,260 | 45.00832 |
ZBH
|
2010-10-11
| 50.436893 | 50.504852 | 49.912621 | 50.116505 | 1,564,982 | 44.713825 |
ZBH
|
2010-10-12
| 49.970875 | 50.019417 | 48.281551 | 49.495148 | 4,873,445 | 44.159454 |
ZBH
|
2010-10-13
| 49.844662 | 49.961166 | 48.126213 | 49.029125 | 4,359,063 | 43.743664 |
ZBH
|
2010-10-14
| 49.029125 | 49.436893 | 48.524273 | 48.844662 | 2,156,717 | 43.57909 |
ZBH
|
2010-10-15
| 49.223301 | 49.815533 | 48.825245 | 49.728153 | 2,270,120 | 44.367344 |
ZBH
|
2010-10-18
| 49.805824 | 50.805824 | 49.68932 | 50.708736 | 1,985,428 | 45.242214 |
ZBH
|
2010-10-19
| 49.893204 | 50 | 49.029125 | 49.184467 | 2,789,549 | 43.882267 |
ZBH
|
2010-10-20
| 50.155338 | 50.223301 | 49.077671 | 49.203884 | 2,912,737 | 43.899582 |
ZBH
|
2010-10-21
| 49.466019 | 50.291264 | 49.349514 | 49.883495 | 1,849,674 | 44.505936 |
ZBH
|
2010-10-22
| 49.844662 | 49.970875 | 49.631069 | 49.796116 | 820,807 | 44.427975 |
ZBH
|
2010-10-25
| 50.077671 | 50.533981 | 50.019417 | 50.05825 | 1,309,439 | 44.661842 |
ZBH
|
2010-10-26
| 49.864079 | 50.485435 | 49.660194 | 50.378639 | 1,389,058 | 44.947697 |
ZBH
|
2010-10-27
| 50.019417 | 50.563107 | 49.495148 | 50.378639 | 2,494,866 | 44.947697 |
ZBH
|
2010-10-28
| 48.796116 | 49.281551 | 46.213593 | 47.970875 | 7,979,822 | 42.7995 |
ZBH
|
2010-10-29
| 47.252426 | 47.572815 | 45.718449 | 46.05825 | 7,241,518 | 41.093063 |
ZBH
|
2010-11-01
| 46.349514 | 46.873787 | 46.135921 | 46.699028 | 3,583,164 | 41.664757 |
ZBH
|
2010-11-02
| 46.951454 | 47.747574 | 46.708736 | 47.563107 | 3,201,137 | 42.435688 |
ZBH
|
2010-11-03
| 47.572815 | 48.330097 | 47.320389 | 48.155338 | 3,245,118 | 42.964077 |
ZBH
|
2010-11-04
| 48.650486 | 49.417477 | 48.495148 | 49.281551 | 4,768,282 | 43.968864 |
ZBH
|
2010-11-05
| 49.330097 | 50.961166 | 49.330097 | 50.300972 | 4,166,968 | 44.878414 |
ZBH
|
2010-11-08
| 50.388351 | 50.407768 | 49.883495 | 50.077671 | 2,360,863 | 44.679165 |
ZBH
|
2010-11-09
| 50.388351 | 50.699028 | 50.029125 | 50.553398 | 2,714,977 | 45.103619 |
ZBH
|
2010-11-10
| 50.495148 | 50.728153 | 49.60194 | 50.184467 | 2,243,752 | 44.77446 |
ZBH
|
2010-11-11
| 49.660194 | 49.883495 | 49.233009 | 49.796116 | 2,962,074 | 44.427975 |
ZBH
|
2010-11-12
| 49.485435 | 49.728153 | 49.271847 | 49.466019 | 2,341,808 | 44.133461 |
ZBH
|
2010-11-15
| 49.611649 | 49.757282 | 49.213593 | 49.223301 | 1,912,710 | 43.916893 |
ZBH
|
2010-11-16
| 49.029125 | 49.135921 | 48.747574 | 48.757282 | 2,434,508 | 43.501125 |
ZBH
|
2010-11-17
| 48.660194 | 49.116505 | 48.54369 | 48.54369 | 1,757,695 | 43.31057 |
ZBH
|
2010-11-18
| 48.980583 | 49.592232 | 48.815533 | 49.116505 | 1,482,685 | 43.821625 |
ZBH
|
2010-11-19
| 49.029125 | 49.39806 | 48.961166 | 49.038834 | 1,263,604 | 43.752323 |
ZBH
|
2010-11-22
| 48.796116 | 49.252426 | 48.514565 | 48.757282 | 1,853,382 | 43.501125 |
ZBH
|
2010-11-23
| 48.194176 | 48.844662 | 48.126213 | 48.563107 | 1,819,804 | 43.327892 |
ZBH
|
2010-11-24
| 49.009708 | 49.174755 | 48.757282 | 48.970875 | 1,036,283 | 43.691692 |
ZBH
|
2010-11-26
| 48.611649 | 49.05825 | 48.45631 | 48.650486 | 281,808 | 43.405846 |
ZBH
|
2010-11-29
| 48.388351 | 48.640778 | 48.203884 | 48.485435 | 1,245,785 | 43.258583 |
ZBH
|
2010-11-30
| 47.970875 | 48.31068 | 47.766991 | 47.825245 | 1,979,042 | 42.669575 |
ZBH
|
2010-12-01
| 48.300972 | 48.990292 | 48.300972 | 48.669903 | 2,121,285 | 43.423161 |
ZBH
|
2010-12-02
| 48.553398 | 48.883495 | 48.533981 | 48.679611 | 2,078,540 | 43.431835 |
ZBH
|
2010-12-03
| 48.446602 | 48.912621 | 48.359222 | 48.563107 | 1,917,963 | 43.327892 |
ZBH
|
2010-12-06
| 48.388351 | 48.776699 | 48.155338 | 48.466019 | 1,371,136 | 43.241257 |
ZBH
|
2010-12-07
| 48.922329 | 49.087379 | 48.563107 | 48.805824 | 2,714,462 | 43.544426 |
ZBH
|
2010-12-08
| 48.805824 | 50 | 48.805824 | 49.912621 | 2,270,532 | 44.531914 |
ZBH
|
2010-12-09
| 50.077671 | 50.39806 | 49.805824 | 50.349514 | 1,564,570 | 44.921722 |
ZBH
|
2010-12-10
| 50.485435 | 51.660194 | 50.320389 | 51.563107 | 2,483,948 | 46.004463 |
ZBH
|
2010-12-13
| 51.718449 | 51.766991 | 50.776699 | 50.834949 | 1,763,566 | 45.354809 |
ZBH
|
2010-12-14
| 50.796116 | 52.281551 | 50.796116 | 52.05825 | 2,355,610 | 46.446243 |
ZBH
|
2010-12-15
| 51.902912 | 52.912621 | 51.805824 | 52.135921 | 2,954,967 | 46.515541 |
ZBH
|
2010-12-16
| 52.106796 | 52.611649 | 51.572815 | 52.553398 | 2,000,981 | 46.888008 |
ZBH
|
2010-12-17
| 52.407768 | 53.135921 | 52.291264 | 52.912621 | 2,758,443 | 47.208515 |
ZBH
|
2010-12-20
| 53.106796 | 53.106796 | 52.553398 | 52.902912 | 1,737,198 | 47.199844 |
ZBH
|
2010-12-21
| 52.757282 | 53.14563 | 52.427185 | 52.524273 | 1,809,298 | 46.86203 |
ZBH
|
2010-12-22
| 52.54369 | 53.368931 | 52.330097 | 53.368931 | 1,303,259 | 47.615631 |
ZBH
|
2010-12-23
| 53.194176 | 53.388351 | 52.737865 | 52.834949 | 914,743 | 47.139214 |
ZBH
|
2010-12-27
| 52.621361 | 52.94175 | 52.446602 | 52.864079 | 596,370 | 47.165215 |
ZBH
|
2010-12-28
| 52.883495 | 52.951454 | 52.563107 | 52.582523 | 793,718 | 46.91399 |
ZBH
|
2010-12-29
| 52.718449 | 52.951454 | 52.39806 | 52.39806 | 624,592 | 46.749416 |
ZBH
|
2010-12-30
| 52.349514 | 52.582523 | 52.126213 | 52.330097 | 700,091 | 46.688786 |
ZBH
|
2010-12-31
| 52.330097 | 52.582523 | 52.029125 | 52.116505 | 741,188 | 46.498207 |
ZBH
|
2011-01-03
| 52.524273 | 53.446602 | 52.271847 | 53.368931 | 1,950,614 | 47.615631 |
ZBH
|
2011-01-04
| 53.359222 | 53.504852 | 52.524273 | 52.660194 | 1,854,309 | 46.983303 |
ZBH
|
2011-01-05
| 52.407768 | 52.699028 | 52.339806 | 52.699028 | 1,857,090 | 47.017956 |
ZBH
|
2011-01-06
| 52.446602 | 52.466019 | 50.640778 | 51.067963 | 4,421,481 | 45.562714 |
ZBH
|
2011-01-07
| 51.213593 | 51.242718 | 50.631069 | 51.05825 | 2,767,507 | 45.554035 |
ZBH
|
2011-01-10
| 51.233009 | 51.54369 | 50.980583 | 51.45631 | 2,304,728 | 45.909195 |
ZBH
|
2011-01-11
| 52.281551 | 53.873787 | 52.242718 | 53.291264 | 3,284,567 | 47.546322 |
ZBH
|
2011-01-12
| 53.533981 | 54.077671 | 53.203884 | 54.077671 | 2,166,708 | 48.247959 |
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.