symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-26 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
|
2014-08-05
| 96.776695 | 97.009712 | 95.271843 | 95.495148 | 1,159,471 | 87.399811 |
ZBH
|
2014-08-06
| 95.242722 | 95.543686 | 93.165047 | 93.543686 | 3,085,056 | 85.613739 |
ZBH
|
2014-08-07
| 94.194176 | 94.349518 | 92.252426 | 92.533981 | 1,803,221 | 84.689629 |
ZBH
|
2014-08-08
| 92.883492 | 93.378639 | 91.970871 | 93.281555 | 1,409,967 | 85.37384 |
ZBH
|
2014-08-11
| 93.757278 | 94.135925 | 93.087379 | 93.514565 | 900,117 | 85.587112 |
ZBH
|
2014-08-12
| 93.349518 | 94.281555 | 93.009712 | 93.893204 | 1,602,989 | 85.933655 |
ZBH
|
2014-08-13
| 94.106796 | 94.970871 | 93.747574 | 94.834953 | 1,065,020 | 86.79554 |
ZBH
|
2014-08-14
| 94.834953 | 95.281555 | 94.56311 | 94.980583 | 1,471,252 | 86.928833 |
ZBH
|
2014-08-15
| 95.106796 | 95.29126 | 93.805824 | 94.640778 | 1,206,542 | 86.617844 |
ZBH
|
2014-08-18
| 95.029129 | 96.427185 | 95.029129 | 96.417473 | 1,639,657 | 88.243927 |
ZBH
|
2014-08-19
| 96.70874 | 97.281555 | 96.514565 | 97.029129 | 972,320 | 88.803734 |
ZBH
|
2014-08-20
| 96.912621 | 97.378639 | 96.456314 | 96.902916 | 1,191,607 | 88.688194 |
ZBH
|
2014-08-21
| 97.067963 | 97.747574 | 96.970871 | 97.689323 | 649,621 | 89.407936 |
ZBH
|
2014-08-22
| 97.514565 | 97.85437 | 96.553398 | 96.592232 | 1,044,729 | 88.403877 |
ZBH
|
2014-08-25
| 97.320389 | 98.097084 | 97.067963 | 97.533981 | 689,894 | 89.265785 |
ZBH
|
2014-08-26
| 97.611649 | 98.262138 | 97.475731 | 97.825241 | 774,766 | 89.532364 |
ZBH
|
2014-08-27
| 97.922333 | 98.135925 | 96.815536 | 96.873787 | 878,899 | 88.661545 |
ZBH
|
2014-08-28
| 96.417473 | 96.747574 | 96.116508 | 96.553398 | 736,347 | 88.368324 |
ZBH
|
2014-08-29
| 96.699028 | 96.699028 | 95.864075 | 96.417473 | 1,046,171 | 88.243927 |
ZBH
|
2014-09-02
| 96.815536 | 96.815536 | 95.932037 | 96.398056 | 1,068,728 | 88.226143 |
ZBH
|
2014-09-03
| 96.844658 | 97.650482 | 96.524269 | 97.398056 | 1,085,620 | 89.141396 |
ZBH
|
2014-09-04
| 97.79612 | 99.543686 | 97.310677 | 97.718445 | 1,228,893 | 89.434593 |
ZBH
|
2014-09-05
| 97.446602 | 98.135925 | 97.009712 | 98.126213 | 579,787 | 89.807793 |
ZBH
|
2014-09-08
| 98.05825 | 98.378639 | 97.640778 | 97.980583 | 850,574 | 89.674507 |
ZBH
|
2014-09-09
| 98.601944 | 100.524269 | 98.601944 | 99.456314 | 2,122,109 | 91.025139 |
ZBH
|
2014-09-10
| 99.815536 | 101.922333 | 99.126213 | 101.699028 | 2,088,119 | 93.077751 |
ZBH
|
2014-09-11
| 101.048546 | 102.310677 | 100.834953 | 102.165047 | 1,727,722 | 93.50425 |
ZBH
|
2014-09-12
| 101.932037 | 102.601944 | 101.398056 | 101.883492 | 1,514,100 | 93.246559 |
ZBH
|
2014-09-15
| 101.873787 | 101.873787 | 101.155342 | 101.446602 | 808,859 | 92.846703 |
ZBH
|
2014-09-16
| 101.271843 | 102.097084 | 100.737862 | 101.883492 | 1,015,374 | 93.246559 |
ZBH
|
2014-09-17
| 101.834953 | 102.106796 | 100.553398 | 100.94175 | 1,276,685 | 92.384666 |
ZBH
|
2014-09-18
| 101.194176 | 101.262138 | 100.56311 | 101.213593 | 1,494,015 | 92.633453 |
ZBH
|
2014-09-19
| 101.631065 | 101.864075 | 100.485435 | 100.961166 | 1,280,496 | 92.402428 |
ZBH
|
2014-09-22
| 100.533981 | 100.932037 | 100.029129 | 100.679611 | 1,045,656 | 92.144737 |
ZBH
|
2014-09-23
| 99.252426 | 100.43689 | 99.126213 | 99.43689 | 1,430,464 | 91.007385 |
ZBH
|
2014-09-24
| 99.388351 | 100.951454 | 99.14563 | 100.611649 | 1,306,967 | 92.280777 |
ZBH
|
2014-09-25
| 100.233009 | 100.29126 | 98.300972 | 98.300972 | 1,973,068 | 90.161385 |
ZBH
|
2014-09-26
| 98.378639 | 99.165047 | 98.213593 | 98.699028 | 994,053 | 90.526512 |
ZBH
|
2014-09-29
| 97.825241 | 98.737862 | 97.766991 | 98.504852 | 623,356 | 90.348419 |
ZBH
|
2014-09-30
| 98.631065 | 98.864075 | 97.621361 | 97.621361 | 1,056,059 | 89.538086 |
ZBH
|
2014-10-01
| 97.699028 | 98.223305 | 96.601944 | 97.825241 | 1,737,713 | 89.72509 |
ZBH
|
2014-10-02
| 98 | 99.601944 | 95.990288 | 99.223305 | 2,803,248 | 91.00737 |
ZBH
|
2014-10-03
| 99.466019 | 99.932037 | 99.194176 | 99.601944 | 753,239 | 91.354652 |
ZBH
|
2014-10-06
| 100.359222 | 101.398056 | 99.407768 | 99.990288 | 995,907 | 91.710831 |
ZBH
|
2014-10-07
| 99.514565 | 99.766991 | 98.398056 | 98.446602 | 705,447 | 90.294998 |
ZBH
|
2014-10-08
| 98.85437 | 100.689323 | 98.262138 | 100.524269 | 829,665 | 92.200638 |
ZBH
|
2014-10-09
| 100.126213 | 100.407768 | 98.56311 | 98.766991 | 1,191,401 | 90.588844 |
ZBH
|
2014-10-10
| 99.029129 | 100.699028 | 98.116508 | 98.135925 | 909,078 | 90.010048 |
ZBH
|
2014-10-13
| 97.980583 | 98.106796 | 95.757278 | 95.85437 | 1,044,729 | 87.917412 |
ZBH
|
2014-10-14
| 96.339806 | 96.572815 | 94.349518 | 94.699028 | 1,339,927 | 86.857727 |
ZBH
|
2014-10-15
| 93.019417 | 95.019417 | 92.553398 | 94.873787 | 2,336,349 | 87.018028 |
ZBH
|
2014-10-16
| 93.20388 | 94.233009 | 92.961166 | 93.155342 | 1,835,151 | 85.441856 |
ZBH
|
2014-10-17
| 94.038834 | 95.087379 | 93.805824 | 94.679611 | 940,184 | 86.839935 |
ZBH
|
2014-10-20
| 94.718445 | 96.368935 | 94.262138 | 96.300972 | 1,134,545 | 88.327019 |
ZBH
|
2014-10-21
| 96.747574 | 98.475731 | 96.728157 | 98.368935 | 1,058,016 | 90.223732 |
ZBH
|
2014-10-22
| 98.873787 | 98.932037 | 96.970871 | 97.281555 | 1,375,771 | 89.226402 |
ZBH
|
2014-10-23
| 100.466019 | 103.20388 | 99.689323 | 101.524269 | 1,748,528 | 93.117813 |
ZBH
|
2014-10-24
| 101.524269 | 102.427185 | 101.504852 | 102.223305 | 591,117 | 93.758949 |
ZBH
|
2014-10-27
| 102.106796 | 102.815536 | 101.669907 | 101.922333 | 591,941 | 93.48291 |
ZBH
|
2014-10-28
| 102.543686 | 105.213593 | 102.174759 | 104.951454 | 1,752,236 | 96.261215 |
ZBH
|
2014-10-29
| 104.951454 | 105.776695 | 104.601944 | 105 | 1,400,800 | 96.305756 |
ZBH
|
2014-10-30
| 104.825241 | 106.359222 | 104.378639 | 106.097084 | 811,022 | 97.311981 |
ZBH
|
2014-10-31
| 107.135925 | 108.048546 | 106.79612 | 108 | 1,530,786 | 99.057327 |
ZBH
|
2014-11-03
| 107.94175 | 108.252426 | 106.310677 | 107.194176 | 813,082 | 98.318222 |
ZBH
|
2014-11-04
| 106.893204 | 107.407768 | 105.766991 | 106.029129 | 1,050,703 | 97.249664 |
ZBH
|
2014-11-05
| 107.252426 | 107.864075 | 106.252426 | 107.757278 | 1,231,983 | 98.834686 |
ZBH
|
2014-11-06
| 107.728157 | 108.116508 | 106.951454 | 106.980583 | 764,054 | 98.122314 |
ZBH
|
2014-11-07
| 106.611649 | 106.79612 | 104.669907 | 105.038834 | 854,694 | 96.341339 |
ZBH
|
2014-11-10
| 105.446602 | 107.29126 | 105.048546 | 107.20388 | 826,163 | 98.327141 |
ZBH
|
2014-11-11
| 107.271843 | 108.262138 | 106.572815 | 107.834953 | 585,555 | 98.905968 |
ZBH
|
2014-11-12
| 107.553398 | 107.79612 | 107.05825 | 107.640778 | 806,490 | 98.727898 |
ZBH
|
2014-11-13
| 107.990288 | 107.990288 | 106.94175 | 107.388351 | 836,154 | 98.496346 |
ZBH
|
2014-11-14
| 107.43689 | 107.601944 | 106.553398 | 106.912621 | 723,781 | 98.05999 |
ZBH
|
2014-11-17
| 106.912621 | 107.669907 | 106.737862 | 107.456314 | 993,538 | 98.558685 |
ZBH
|
2014-11-18
| 107.038834 | 108.70874 | 106.932037 | 108.252426 | 709,361 | 99.288864 |
ZBH
|
2014-11-19
| 107.951454 | 108.029129 | 107.20388 | 107.330093 | 534,261 | 98.442909 |
ZBH
|
2014-11-20
| 106.504852 | 107.223305 | 105.834953 | 106.912621 | 1,015,271 | 98.05999 |
ZBH
|
2014-11-21
| 107.990288 | 108.378639 | 106.504852 | 107.262138 | 845,836 | 98.380585 |
ZBH
|
2014-11-24
| 106.912621 | 107.223305 | 105.592232 | 106.873787 | 1,396,062 | 98.024391 |
ZBH
|
2014-11-25
| 107.281555 | 107.961166 | 107.05825 | 107.844658 | 951,308 | 98.914864 |
ZBH
|
2014-11-26
| 108.116508 | 108.514565 | 107.747574 | 108.378639 | 612,850 | 99.40464 |
ZBH
|
2014-11-28
| 108.378639 | 109.70874 | 108.378639 | 109.019417 | 439,707 | 99.99234 |
ZBH
|
2014-12-01
| 108.922333 | 109.339806 | 108.067963 | 108.223305 | 631,390 | 99.262154 |
ZBH
|
2014-12-02
| 108.485435 | 111.631065 | 108.398056 | 111.097084 | 1,550,047 | 101.89798 |
ZBH
|
2014-12-03
| 110.980583 | 111.077667 | 109.961166 | 110.339806 | 1,004,971 | 101.203423 |
ZBH
|
2014-12-04
| 109.912621 | 111.223305 | 109.825241 | 110.640778 | 753,857 | 101.479469 |
ZBH
|
2014-12-05
| 110.961166 | 112.504852 | 110.300972 | 111.611649 | 1,049,261 | 102.369926 |
ZBH
|
2014-12-08
| 111.611649 | 112.184464 | 111.349518 | 111.504852 | 662,908 | 102.271988 |
ZBH
|
2014-12-09
| 110.116508 | 110.737862 | 109.873787 | 110.417473 | 1,015,992 | 101.274658 |
ZBH
|
2014-12-10
| 110.495148 | 110.514565 | 108.019417 | 108.262138 | 948,115 | 99.297791 |
ZBH
|
2014-12-11
| 108.766991 | 110.466019 | 108.766991 | 109.94175 | 990,551 | 100.838295 |
ZBH
|
2014-12-12
| 108.893204 | 109.699028 | 108.097084 | 108.097084 | 901,559 | 99.146408 |
ZBH
|
2014-12-15
| 108.805824 | 109.077667 | 106.640778 | 107.048546 | 773,118 | 98.184669 |
ZBH
|
2014-12-16
| 106.94175 | 108.359222 | 105.601944 | 105.621361 | 1,070,891 | 96.875671 |
ZBH
|
2014-12-17
| 106.417473 | 108.864075 | 105.951454 | 108.660194 | 951,926 | 99.66288 |
ZBH
|
2014-12-18
| 110.038834 | 111.592232 | 109.359222 | 111.592232 | 986,534 | 102.352127 |
ZBH
|
2014-12-19
| 112.262138 | 112.660194 | 110.728157 | 111.56311 | 1,309,851 | 102.325424 |
ZBH
|
2014-12-22
| 111.718445 | 112.368935 | 111.029129 | 111.699028 | 646,634 | 102.450066 |
ZBH
|
2014-12-23
| 112.165047 | 112.757278 | 109.864075 | 110.165047 | 1,326,022 | 101.043114 |
ZBH
|
2014-12-24
| 110.20388 | 111.339806 | 109.932037 | 110.786407 | 313,738 | 101.810425 |
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.