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
|
2011-06-08
| 62.407768 | 62.572815 | 61.417477 | 61.582523 | 2,391,660 | 54.943779 |
ZBH
|
2011-06-09
| 61.873787 | 62.54369 | 61.660194 | 62.184467 | 1,096,435 | 55.480827 |
ZBH
|
2011-06-10
| 62.048546 | 62.174755 | 61.009708 | 61.029125 | 1,336,528 | 54.450035 |
ZBH
|
2011-06-13
| 61.213593 | 61.796116 | 61.106796 | 61.553398 | 1,617,924 | 54.917801 |
ZBH
|
2011-06-14
| 62.067963 | 62.368931 | 61.776699 | 61.932037 | 1,439,116 | 55.255611 |
ZBH
|
2011-06-15
| 61.650486 | 62.126213 | 60.776699 | 60.961166 | 1,176,157 | 54.3894 |
ZBH
|
2011-06-16
| 61.077671 | 61.300972 | 60.368931 | 60.68932 | 1,283,895 | 54.14687 |
ZBH
|
2011-06-17
| 60.796116 | 61.281551 | 59.961166 | 60.242718 | 2,340,366 | 53.748402 |
ZBH
|
2011-06-20
| 60.05825 | 60.582523 | 59.990292 | 60.427185 | 1,208,190 | 53.912987 |
ZBH
|
2011-06-21
| 60.922329 | 61.834949 | 60.766991 | 61.631069 | 1,588,363 | 54.987103 |
ZBH
|
2011-06-22
| 61.330097 | 61.39806 | 60.300972 | 60.339806 | 1,998,921 | 53.835026 |
ZBH
|
2011-06-23
| 59.728153 | 60.262135 | 58.961166 | 60.203884 | 1,992,432 | 53.713757 |
ZBH
|
2011-06-24
| 60.184467 | 60.31068 | 59.631069 | 59.708736 | 2,682,429 | 53.271988 |
ZBH
|
2011-06-27
| 59.728153 | 60.495148 | 59.699028 | 60.31068 | 847,587 | 53.809044 |
ZBH
|
2011-06-28
| 60.31068 | 61.184467 | 60.213593 | 61.029125 | 1,182,852 | 54.450035 |
ZBH
|
2011-06-29
| 61.184467 | 61.262135 | 60.533981 | 60.825245 | 1,046,068 | 54.268131 |
ZBH
|
2011-06-30
| 60.825245 | 61.436893 | 60.796116 | 61.359222 | 1,127,438 | 54.744549 |
ZBH
|
2011-07-01
| 61.135921 | 63.349514 | 61.106796 | 63.194176 | 1,817,847 | 56.381687 |
ZBH
|
2011-07-05
| 63.009708 | 63.077671 | 62.359222 | 62.54369 | 1,247,536 | 55.801315 |
ZBH
|
2011-07-06
| 62.621361 | 62.990292 | 62.291264 | 62.669903 | 2,079,673 | 55.913918 |
ZBH
|
2011-07-07
| 63.077671 | 64.106796 | 62.669903 | 63.815533 | 1,797,041 | 56.936066 |
ZBH
|
2011-07-08
| 63.242718 | 63.242718 | 62.349514 | 62.640778 | 2,084,617 | 55.887951 |
ZBH
|
2011-07-11
| 61.766991 | 61.961166 | 60.378639 | 60.94175 | 1,506,272 | 54.372078 |
ZBH
|
2011-07-12
| 60.94175 | 62.087379 | 60.873787 | 61.718449 | 1,546,751 | 55.065041 |
ZBH
|
2011-07-13
| 61.951454 | 62.990292 | 61.766991 | 62.048546 | 1,509,259 | 55.359547 |
ZBH
|
2011-07-14
| 62.14563 | 62.679611 | 61.718449 | 62 | 1,071,921 | 55.316238 |
ZBH
|
2011-07-15
| 62.135921 | 62.252426 | 61.378639 | 61.825245 | 849,956 | 55.160313 |
ZBH
|
2011-07-18
| 61.592232 | 61.650486 | 60.582523 | 61.378639 | 866,024 | 54.76186 |
ZBH
|
2011-07-19
| 61.611649 | 61.757282 | 60.669903 | 61.660194 | 1,677,355 | 55.013073 |
ZBH
|
2011-07-20
| 61.728153 | 62.31068 | 61.097088 | 62 | 1,749,661 | 55.316238 |
ZBH
|
2011-07-21
| 62.45631 | 63.339806 | 62.300972 | 62.85437 | 1,755,738 | 56.078518 |
ZBH
|
2011-07-22
| 62.737865 | 62.747574 | 61.262135 | 61.446602 | 1,583,316 | 54.82251 |
ZBH
|
2011-07-25
| 60.786407 | 60.844662 | 60.077671 | 60.427185 | 2,503,106 | 53.912987 |
ZBH
|
2011-07-26
| 60.378639 | 60.39806 | 59.378639 | 59.786407 | 1,807,856 | 53.341282 |
ZBH
|
2011-07-27
| 59.213593 | 60.378639 | 58.68932 | 59.067963 | 3,101,536 | 52.700279 |
ZBH
|
2011-07-28
| 59.077671 | 59.320389 | 58.349514 | 58.485435 | 2,656,267 | 52.180557 |
ZBH
|
2011-07-29
| 57.902912 | 58.805824 | 57.524273 | 58.271847 | 1,998,303 | 51.990002 |
ZBH
|
2011-08-01
| 58.650486 | 58.679611 | 56.446602 | 56.834949 | 2,601,677 | 50.708 |
ZBH
|
2011-08-02
| 55.902912 | 56.699028 | 55.60194 | 55.621361 | 2,826,835 | 49.625229 |
ZBH
|
2011-08-03
| 55.650486 | 56.048546 | 54.961166 | 55.864079 | 3,083,820 | 49.841778 |
ZBH
|
2011-08-04
| 55.184467 | 56.475727 | 54.815533 | 54.85437 | 5,928,371 | 48.940948 |
ZBH
|
2011-08-05
| 55.563107 | 56.466019 | 54.029125 | 55.883495 | 4,780,024 | 49.859112 |
ZBH
|
2011-08-08
| 54.038834 | 54.932037 | 52.174755 | 52.330097 | 5,802,299 | 46.688786 |
ZBH
|
2011-08-09
| 50.291264 | 53.135921 | 50.291264 | 52.766991 | 6,924,072 | 47.078564 |
ZBH
|
2011-08-10
| 51.737865 | 52.281551 | 49.844662 | 49.980583 | 3,637,445 | 44.592552 |
ZBH
|
2011-08-11
| 50.252426 | 51.737865 | 49.660194 | 51.213593 | 4,100,533 | 45.692627 |
ZBH
|
2011-08-12
| 51.631069 | 51.912621 | 50 | 51.679611 | 4,236,905 | 46.108421 |
ZBH
|
2011-08-15
| 52.135921 | 52.252426 | 51.05825 | 51.825245 | 1,945,361 | 46.238361 |
ZBH
|
2011-08-16
| 51.514565 | 51.902912 | 50.796116 | 51.504852 | 2,380,124 | 45.952499 |
ZBH
|
2011-08-17
| 51.757282 | 52.242718 | 50.563107 | 51.262135 | 1,516,572 | 45.73595 |
ZBH
|
2011-08-18
| 50.077671 | 50.165051 | 48.563107 | 49 | 2,181,025 | 43.717682 |
ZBH
|
2011-08-19
| 48.553398 | 50.359222 | 48.466019 | 49.495148 | 3,460,800 | 44.159454 |
ZBH
|
2011-08-22
| 50.378639 | 50.533981 | 49.407768 | 49.572815 | 3,094,120 | 44.228729 |
ZBH
|
2011-08-23
| 49.621361 | 51.45631 | 49.242718 | 51.271847 | 3,092,884 | 45.744617 |
ZBH
|
2011-08-24
| 50.883495 | 52.05825 | 50.660194 | 51.922329 | 1,226,009 | 46.324978 |
ZBH
|
2011-08-25
| 52.223301 | 52.427185 | 50.864079 | 51.533981 | 1,983,574 | 45.978485 |
ZBH
|
2011-08-26
| 51.349514 | 52.766991 | 50.533981 | 52.60194 | 2,044,344 | 46.931316 |
ZBH
|
2011-08-29
| 53.31068 | 54 | 53.184467 | 53.961166 | 1,056,265 | 48.144028 |
ZBH
|
2011-08-30
| 53.815533 | 54.485435 | 53.300972 | 54.14563 | 1,368,561 | 48.308613 |
ZBH
|
2011-08-31
| 54.514565 | 55.582523 | 54.45631 | 55.233009 | 1,964,210 | 49.278748 |
ZBH
|
2011-09-01
| 55.213593 | 55.902912 | 54.60194 | 54.757282 | 2,055,880 | 48.854301 |
ZBH
|
2011-09-02
| 53.669903 | 54.019417 | 53.126213 | 53.320389 | 1,367,016 | 47.572311 |
ZBH
|
2011-09-06
| 52.184467 | 53.359222 | 51.912621 | 53.184467 | 1,861,313 | 47.451057 |
ZBH
|
2011-09-07
| 54.077671 | 55.68932 | 53.922329 | 55.679611 | 3,306,712 | 49.677208 |
ZBH
|
2011-09-08
| 55.048546 | 56.038834 | 54.436893 | 55.242718 | 2,436,053 | 49.287434 |
ZBH
|
2011-09-09
| 54.592232 | 54.660194 | 52.165051 | 52.252426 | 3,664,431 | 46.61948 |
ZBH
|
2011-09-12
| 51.39806 | 52.155338 | 50.766991 | 52.155338 | 4,013,395 | 46.532864 |
ZBH
|
2011-09-13
| 52.39806 | 53.553398 | 51.883495 | 53.427185 | 3,562,358 | 47.667595 |
ZBH
|
2011-09-14
| 53.660194 | 54.786407 | 53.223301 | 54.233009 | 3,015,016 | 48.386559 |
ZBH
|
2011-09-15
| 54.980583 | 55.39806 | 53.932037 | 55.067963 | 2,555,739 | 49.131504 |
ZBH
|
2011-09-16
| 55.378639 | 55.679611 | 54.621361 | 55.281551 | 1,878,514 | 49.322067 |
ZBH
|
2011-09-19
| 54.524273 | 55.126213 | 54.009708 | 54.85437 | 3,326,282 | 48.940948 |
ZBH
|
2011-09-20
| 55.126213 | 56.475727 | 54.94175 | 55.621361 | 2,059,485 | 49.625229 |
ZBH
|
2011-09-21
| 55.747574 | 55.776699 | 53.834949 | 53.844662 | 2,373,738 | 48.04007 |
ZBH
|
2011-09-22
| 51.009708 | 52.14563 | 50.708736 | 51.902912 | 4,991,895 | 46.307644 |
ZBH
|
2011-09-23
| 51.640778 | 52.087379 | 51.165051 | 51.961166 | 3,037,367 | 46.359608 |
ZBH
|
2011-09-26
| 52.475727 | 53.922329 | 52.14563 | 53.834949 | 2,751,851 | 48.031414 |
ZBH
|
2011-09-27
| 54.466019 | 55.747574 | 54.368931 | 54.883495 | 3,372,735 | 48.966919 |
ZBH
|
2011-09-28
| 54.893204 | 54.912621 | 53.242718 | 53.378639 | 2,343,353 | 47.624279 |
ZBH
|
2011-09-29
| 54.14563 | 54.14563 | 53.135921 | 54.038834 | 3,239,350 | 48.213322 |
ZBH
|
2011-09-30
| 53.45631 | 53.728153 | 51.912621 | 51.922329 | 2,427,504 | 46.324978 |
ZBH
|
2011-10-03
| 51.466019 | 51.951454 | 49.524273 | 49.611649 | 2,667,494 | 44.26339 |
ZBH
|
2011-10-04
| 48.990292 | 50.135921 | 48.223301 | 50.019417 | 3,090,000 | 44.627193 |
ZBH
|
2011-10-05
| 50.029125 | 50.708736 | 49.582523 | 50.524273 | 2,094,814 | 45.077633 |
ZBH
|
2011-10-06
| 50.524273 | 51.504852 | 50.14563 | 51.504852 | 1,744,717 | 45.952499 |
ZBH
|
2011-10-07
| 52.087379 | 52.087379 | 50.961166 | 51.213593 | 1,384,011 | 45.692627 |
ZBH
|
2011-10-10
| 51.932037 | 52.553398 | 51.417477 | 52.223301 | 1,588,466 | 46.593491 |
ZBH
|
2011-10-11
| 51.932037 | 52.553398 | 51.85437 | 52.233009 | 1,168,741 | 46.602169 |
ZBH
|
2011-10-12
| 52.514565 | 53.155338 | 52.194176 | 52.233009 | 1,293,989 | 46.602169 |
ZBH
|
2011-10-13
| 51.970875 | 52.029125 | 50.728153 | 51.446602 | 1,883,355 | 45.900539 |
ZBH
|
2011-10-14
| 52.077671 | 52.427185 | 51.271847 | 51.417477 | 1,758,004 | 45.87455 |
ZBH
|
2011-10-17
| 50.834949 | 51.320389 | 50.31068 | 50.446602 | 1,288,015 | 45.00832 |
ZBH
|
2011-10-18
| 50.223301 | 51.553398 | 49.68932 | 51.029125 | 1,574,149 | 45.528053 |
ZBH
|
2011-10-19
| 51.097088 | 52.135921 | 50.873787 | 51.475727 | 1,887,475 | 45.926533 |
ZBH
|
2011-10-20
| 51.475727 | 51.844662 | 50.582523 | 51.582523 | 1,667,570 | 46.021809 |
ZBH
|
2011-10-21
| 52.077671 | 53.05825 | 52.009708 | 53.048546 | 1,726,795 | 47.3298 |
ZBH
|
2011-10-24
| 52.737865 | 53.815533 | 52.737865 | 53.39806 | 1,514,512 | 47.641609 |
ZBH
|
2011-10-25
| 53.048546 | 53.194176 | 51.912621 | 52.019417 | 1,521,207 | 46.411587 |
ZBH
|
2011-10-26
| 52.679611 | 52.834949 | 51.320389 | 52.446602 | 3,007,394 | 46.792732 |
ZBH
|
2011-10-27
| 52.39806 | 53.45631 | 49.873787 | 52.592232 | 5,103,238 | 46.922668 |
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.