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
|
2014-12-26
| 110.834953 | 111.825241 | 110.631065 | 110.844658 | 412,000 | 101.86396 |
ZBH
|
2014-12-29
| 110.43689 | 110.980583 | 109.951454 | 110.194176 | 463,809 | 101.266167 |
ZBH
|
2014-12-30
| 110.184464 | 112.184464 | 110.155342 | 111.233009 | 644,059 | 102.220863 |
ZBH
|
2014-12-31
| 111.70874 | 112.378639 | 110.087379 | 110.116508 | 710,597 | 101.194817 |
ZBH
|
2015-01-02
| 110.883492 | 111.271843 | 108.524269 | 109.310677 | 936,579 | 100.454254 |
ZBH
|
2015-01-05
| 110.689323 | 113.776695 | 110.689323 | 113.388351 | 2,223,873 | 104.201538 |
ZBH
|
2015-01-06
| 113.747574 | 113.815536 | 111.776695 | 112.427185 | 1,835,563 | 103.31826 |
ZBH
|
2015-01-07
| 112.815536 | 116.097084 | 112.631065 | 115.223305 | 1,505,860 | 105.887856 |
ZBH
|
2015-01-08
| 115.572815 | 117.087379 | 115.310677 | 116.446602 | 1,449,004 | 107.012024 |
ZBH
|
2015-01-09
| 114.621361 | 116.019417 | 114.077667 | 114.766991 | 2,187,823 | 105.468468 |
ZBH
|
2015-01-12
| 114.766991 | 115.310677 | 114.252426 | 115.038834 | 1,031,545 | 105.7183 |
ZBH
|
2015-01-13
| 115.533981 | 117.184464 | 114.29126 | 115.29126 | 1,662,214 | 105.950287 |
ZBH
|
2015-01-14
| 113.543686 | 114.262138 | 112.398056 | 113.766991 | 1,074,084 | 104.549515 |
ZBH
|
2015-01-15
| 113.786407 | 114.184464 | 111.611649 | 111.631065 | 1,577,136 | 102.586662 |
ZBH
|
2015-01-16
| 111.504852 | 113.699028 | 111.504852 | 113.592232 | 1,269,887 | 104.388931 |
ZBH
|
2015-01-20
| 114.300972 | 114.94175 | 111.475731 | 112.514565 | 954,398 | 103.398575 |
ZBH
|
2015-01-21
| 112.330093 | 113.165047 | 111.572815 | 112.504852 | 662,084 | 103.389641 |
ZBH
|
2015-01-22
| 112.883492 | 114.970871 | 112.407768 | 114.902916 | 732,639 | 105.593399 |
ZBH
|
2015-01-23
| 114.902916 | 115.097084 | 113.543686 | 113.572815 | 600,696 | 104.371078 |
ZBH
|
2015-01-26
| 113.485435 | 113.679611 | 112.650482 | 113.660194 | 1,226,009 | 104.451385 |
ZBH
|
2015-01-27
| 112.776695 | 113.932037 | 111.932037 | 112.844658 | 820,704 | 103.701912 |
ZBH
|
2015-01-28
| 112.980583 | 114.116508 | 111.019417 | 111.165047 | 1,637,803 | 102.158394 |
ZBH
|
2015-01-29
| 109.368935 | 111.05825 | 107.961166 | 109.242722 | 3,332,050 | 100.391808 |
ZBH
|
2015-01-30
| 108.728157 | 111.300972 | 108.699028 | 108.834953 | 1,997,891 | 100.017075 |
ZBH
|
2015-02-02
| 109.20388 | 110.79612 | 107.825241 | 110.660194 | 1,132,382 | 101.694427 |
ZBH
|
2015-02-03
| 112.067963 | 113.466019 | 111.155342 | 113.262138 | 1,744,408 | 104.085564 |
ZBH
|
2015-02-04
| 111.990288 | 112.883492 | 111.79612 | 112.155342 | 1,143,609 | 103.068436 |
ZBH
|
2015-02-05
| 112.990288 | 113.951454 | 112.631065 | 113.689323 | 972,835 | 104.478142 |
ZBH
|
2015-02-06
| 113.495148 | 114.029129 | 112.407768 | 112.766991 | 1,094,787 | 103.630547 |
ZBH
|
2015-02-09
| 111.805824 | 112.582527 | 111.077667 | 111.427185 | 1,364,338 | 102.399292 |
ZBH
|
2015-02-10
| 112.805824 | 113.990288 | 111.766991 | 113.660194 | 1,041,330 | 104.451385 |
ZBH
|
2015-02-11
| 113.660194 | 114.446602 | 113.20388 | 113.495148 | 1,196,345 | 104.299706 |
ZBH
|
2015-02-12
| 114.873787 | 114.912621 | 113.300972 | 114.70874 | 1,006,516 | 105.414948 |
ZBH
|
2015-02-13
| 114.466019 | 115.883492 | 114.388351 | 115.85437 | 1,117,447 | 106.467781 |
ZBH
|
2015-02-17
| 115.85437 | 117.14563 | 115.330093 | 116.883492 | 1,265,870 | 107.413513 |
ZBH
|
2015-02-18
| 117.038834 | 117.106796 | 116.242722 | 116.79612 | 1,142,888 | 107.333221 |
ZBH
|
2015-02-19
| 116.621361 | 117.14563 | 116.349518 | 116.699028 | 741,909 | 107.244011 |
ZBH
|
2015-02-20
| 116.378639 | 118.14563 | 116.135925 | 118.048546 | 1,089,946 | 108.484161 |
ZBH
|
2015-02-23
| 118.048546 | 118.048546 | 117.213593 | 117.776695 | 793,203 | 108.234329 |
ZBH
|
2015-02-24
| 117.543686 | 118.29126 | 117.184464 | 118.213593 | 844,085 | 108.635857 |
ZBH
|
2015-02-25
| 117.912621 | 118.20388 | 116.932037 | 117.009712 | 1,015,889 | 107.529472 |
ZBH
|
2015-02-26
| 117.009712 | 117.85437 | 116.368935 | 117.79612 | 596,782 | 108.252205 |
ZBH
|
2015-02-27
| 117.456314 | 117.834953 | 116.79612 | 116.883492 | 719,043 | 107.413513 |
ZBH
|
2015-03-02
| 116.883492 | 118 | 116.699028 | 117.85437 | 1,304,804 | 108.305717 |
ZBH
|
2015-03-03
| 117.660194 | 117.747574 | 115.252426 | 115.79612 | 899,499 | 106.41423 |
ZBH
|
2015-03-04
| 115.679611 | 116.174759 | 114.533981 | 115.300972 | 1,059,252 | 106.155022 |
ZBH
|
2015-03-05
| 115.669907 | 116.252426 | 115.174759 | 115.70874 | 1,179,762 | 106.530441 |
ZBH
|
2015-03-06
| 115.660194 | 115.669907 | 112.85437 | 112.961166 | 1,280,496 | 104.000801 |
ZBH
|
2015-03-09
| 113.543686 | 113.815536 | 112.805824 | 113.543686 | 1,240,326 | 104.537109 |
ZBH
|
2015-03-10
| 112.174759 | 113.310677 | 111.873787 | 112.14563 | 1,206,336 | 103.249954 |
ZBH
|
2015-03-11
| 112.766991 | 113.553398 | 112.475731 | 112.844658 | 1,050,806 | 103.893555 |
ZBH
|
2015-03-12
| 113.233009 | 114.233009 | 113.048546 | 113.786407 | 1,297,697 | 104.760582 |
ZBH
|
2015-03-13
| 114.135925 | 114.757278 | 112.019417 | 112.864075 | 1,362,793 | 103.911415 |
ZBH
|
2015-03-16
| 113.252426 | 114.786407 | 113.252426 | 114.582527 | 783,830 | 105.493576 |
ZBH
|
2015-03-17
| 113.883492 | 113.883492 | 111.174759 | 111.922333 | 2,938,899 | 103.044373 |
ZBH
|
2015-03-18
| 111.834953 | 116.427185 | 111.359222 | 115.737862 | 2,386,922 | 106.557251 |
ZBH
|
2015-03-19
| 115.14563 | 115.310677 | 114.611649 | 115.106796 | 1,286,676 | 105.976242 |
ZBH
|
2015-03-20
| 115.834953 | 116.242722 | 114.883492 | 115.300972 | 1,431,906 | 106.155022 |
ZBH
|
2015-03-23
| 115.300972 | 115.844658 | 114.640778 | 115.019417 | 872,925 | 105.895813 |
ZBH
|
2015-03-24
| 114.572815 | 115.223305 | 113.893204 | 113.893204 | 1,176,569 | 104.858902 |
ZBH
|
2015-03-25
| 113.912621 | 114.757278 | 111.844658 | 111.951454 | 1,040,197 | 103.071182 |
ZBH
|
2015-03-26
| 111.980583 | 113.223305 | 111.320389 | 112.281555 | 816,687 | 103.375122 |
ZBH
|
2015-03-27
| 112.330093 | 114.495148 | 112.165047 | 114.077667 | 1,327,567 | 105.028748 |
ZBH
|
2015-03-30
| 114.621361 | 115.524269 | 114.339806 | 115.116508 | 744,793 | 105.985176 |
ZBH
|
2015-03-31
| 114.427185 | 114.766991 | 113.70874 | 114.097084 | 989,624 | 105.046631 |
ZBH
|
2015-04-01
| 114.776695 | 115.019417 | 112.339806 | 112.805824 | 1,080,985 | 103.857788 |
ZBH
|
2015-04-02
| 112.951454 | 114.233009 | 112.407768 | 113.514565 | 651,372 | 104.510307 |
ZBH
|
2015-04-06
| 112.757278 | 114.20388 | 112.446602 | 113.94175 | 641,175 | 104.903603 |
ZBH
|
2015-04-07
| 113.776695 | 114.553398 | 112.592232 | 112.631065 | 653,741 | 103.696907 |
ZBH
|
2015-04-08
| 112.70874 | 113.485435 | 111.873787 | 112.737862 | 692,160 | 103.795197 |
ZBH
|
2015-04-09
| 112.912621 | 113.902916 | 112.223305 | 113.786407 | 866,024 | 104.760582 |
ZBH
|
2015-04-10
| 114.106796 | 114.427185 | 113.660194 | 114.029129 | 987,358 | 104.984047 |
ZBH
|
2015-04-13
| 114.310677 | 114.893204 | 112.592232 | 112.825241 | 1,212,001 | 103.875679 |
ZBH
|
2015-04-14
| 113.009712 | 113.699028 | 111.873787 | 112.582527 | 1,278,024 | 103.652214 |
ZBH
|
2015-04-15
| 112.79612 | 113.223305 | 112.184464 | 112.252426 | 1,016,404 | 103.348274 |
ZBH
|
2015-04-16
| 112.067963 | 112.466019 | 111.631065 | 112 | 1,032,678 | 103.115891 |
ZBH
|
2015-04-17
| 111.640778 | 111.747574 | 110.398056 | 111.271843 | 1,125,378 | 102.445465 |
ZBH
|
2015-04-20
| 111.728157 | 113.05825 | 111.533981 | 112.543686 | 600,799 | 103.616447 |
ZBH
|
2015-04-21
| 113 | 114.359222 | 112.951454 | 113.951454 | 849,132 | 104.912552 |
ZBH
|
2015-04-22
| 113.70874 | 114.825241 | 113.174759 | 114.067963 | 753,548 | 105.019798 |
ZBH
|
2015-04-23
| 113.94175 | 115.631065 | 113.310677 | 115.116508 | 762,715 | 105.985176 |
ZBH
|
2015-04-24
| 114.650482 | 115.456314 | 114.300972 | 115.300972 | 759,728 | 106.155022 |
ZBH
|
2015-04-27
| 115.533981 | 115.533981 | 112.961166 | 113.213593 | 845,012 | 104.233185 |
ZBH
|
2015-04-28
| 112.660194 | 113.747574 | 111.184464 | 113.330093 | 1,164,106 | 104.340462 |
ZBH
|
2015-04-29
| 113.038834 | 113.388351 | 111.485435 | 111.980583 | 1,344,253 | 103.097992 |
ZBH
|
2015-04-30
| 108.339806 | 108.747574 | 105.378639 | 106.640778 | 3,417,128 | 98.181755 |
ZBH
|
2015-05-01
| 106.961166 | 107.893204 | 106.29126 | 107.213593 | 1,455,905 | 98.709137 |
ZBH
|
2015-05-04
| 107.495148 | 108.398056 | 107.194176 | 107.456314 | 1,336,631 | 98.932617 |
ZBH
|
2015-05-05
| 107.466019 | 107.640778 | 106.359222 | 107.29126 | 2,179,686 | 98.780647 |
ZBH
|
2015-05-06
| 107.631065 | 108.087379 | 106.048546 | 106.893204 | 1,976,982 | 98.414177 |
ZBH
|
2015-05-07
| 107.165047 | 108.087379 | 106.864075 | 107.805824 | 1,718,349 | 99.254387 |
ZBH
|
2015-05-08
| 108.932037 | 109.805824 | 108.456314 | 109.660194 | 1,282,041 | 100.961662 |
ZBH
|
2015-05-11
| 109.29126 | 110.43689 | 109.106796 | 109.883492 | 1,451,888 | 101.167252 |
ZBH
|
2015-05-12
| 109.233009 | 109.650482 | 108.378639 | 108.970871 | 2,089,664 | 100.327034 |
ZBH
|
2015-05-13
| 109.359222 | 109.427185 | 108.475731 | 108.582527 | 981,693 | 100.165848 |
ZBH
|
2015-05-14
| 109.456314 | 110.339806 | 108.873787 | 110.262138 | 1,308,615 | 101.715263 |
ZBH
|
2015-05-15
| 110.223305 | 110.446602 | 109.524269 | 109.883492 | 806,799 | 101.365959 |
ZBH
|
2015-05-18
| 110.05825 | 111.223305 | 109.825241 | 110.951454 | 615,940 | 102.35112 |
ZBH
|
2015-05-19
| 110.883492 | 111.417473 | 110.417473 | 111.009712 | 728,107 | 102.404892 |
ZBH
|
2015-05-20
| 111.048546 | 111.56311 | 110.601944 | 111.009712 | 454,436 | 102.404892 |
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.