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
|
2015-05-21
| 110.699028 | 111.194176 | 110.582527 | 111.126213 | 601,520 | 102.51236 |
ZBH
|
2015-05-22
| 110.757278 | 111.135925 | 109.932037 | 110.456314 | 1,043,699 | 101.894371 |
ZBH
|
2015-05-26
| 110.475731 | 110.475731 | 109.427185 | 109.79612 | 1,170,698 | 101.285347 |
ZBH
|
2015-05-27
| 110.378639 | 111.097084 | 109.427185 | 110.94175 | 895,379 | 102.34214 |
ZBH
|
2015-05-28
| 110.631065 | 111.019417 | 109.466019 | 110.087379 | 1,885,827 | 101.554062 |
ZBH
|
2015-05-29
| 109.699028 | 111.524269 | 109.281555 | 110.766991 | 1,850,601 | 102.180954 |
ZBH
|
2015-06-01
| 111.242722 | 111.864075 | 110.621361 | 111.427185 | 913,713 | 102.789986 |
ZBH
|
2015-06-02
| 110.815536 | 111.485435 | 110.669907 | 110.834953 | 704,932 | 102.243668 |
ZBH
|
2015-06-03
| 110.94175 | 111.339806 | 110.349518 | 110.582527 | 741,600 | 102.010788 |
ZBH
|
2015-06-04
| 109.640778 | 110.864075 | 109.533981 | 109.776695 | 922,571 | 101.267464 |
ZBH
|
2015-06-05
| 109.70874 | 110.097084 | 109.067963 | 109.951454 | 980,560 | 101.428627 |
ZBH
|
2015-06-08
| 110.233009 | 111.135925 | 109.79612 | 109.844658 | 902,383 | 101.330124 |
ZBH
|
2015-06-09
| 109.776695 | 110.572815 | 109.29126 | 109.359222 | 881,062 | 100.882324 |
ZBH
|
2015-06-10
| 109.961166 | 110.689323 | 109.310677 | 110.349518 | 1,339,206 | 101.79586 |
ZBH
|
2015-06-11
| 110.572815 | 111.029129 | 110.300972 | 110.786407 | 1,447,871 | 102.198875 |
ZBH
|
2015-06-12
| 110.029129 | 110.398056 | 108.786407 | 108.932037 | 1,280,290 | 100.488274 |
ZBH
|
2015-06-15
| 108.271843 | 108.757278 | 107.718445 | 108.417473 | 1,133,103 | 100.01358 |
ZBH
|
2015-06-16
| 108.388351 | 109.553398 | 108.038834 | 109.271843 | 778,062 | 100.801727 |
ZBH
|
2015-06-17
| 109.728157 | 109.980583 | 108.485435 | 109.223305 | 676,092 | 100.756927 |
ZBH
|
2015-06-18
| 109.747574 | 110.456314 | 109.669907 | 110 | 1,043,287 | 101.473419 |
ZBH
|
2015-06-19
| 110.097084 | 110.456314 | 109.29126 | 109.378639 | 1,665,098 | 100.900261 |
ZBH
|
2015-06-22
| 109.980583 | 110.601944 | 109.689323 | 110.097084 | 849,338 | 101.562981 |
ZBH
|
2015-06-23
| 110.388351 | 110.456314 | 108.932037 | 109.398056 | 850,471 | 100.918129 |
ZBH
|
2015-06-24
| 109.223305 | 112.135925 | 108.893204 | 110.213593 | 3,591,404 | 101.670486 |
ZBH
|
2015-06-25
| 110.223305 | 110.883492 | 109.631065 | 109.970871 | 1,627,812 | 101.446548 |
ZBH
|
2015-06-26
| 110.388351 | 110.766991 | 109.815536 | 110.252426 | 1,856,678 | 101.706291 |
ZBH
|
2015-06-29
| 103.883492 | 111.077667 | 94.640778 | 106.106796 | 1,607,830 | 97.882011 |
ZBH
|
2015-06-30
| 107.281555 | 107.669907 | 105.582527 | 106.048546 | 2,292,059 | 97.828278 |
ZBH
|
2015-07-01
| 106.79612 | 108.106796 | 105.834953 | 106.029129 | 1,277,097 | 97.810356 |
ZBH
|
2015-07-02
| 106.79612 | 107.747574 | 103.883492 | 105.038834 | 1,444,472 | 96.896843 |
ZBH
|
2015-07-06
| 105.038834 | 106.349518 | 104.475731 | 105.621361 | 1,569,102 | 97.434196 |
ZBH
|
2015-07-07
| 105.728157 | 106.621361 | 104.844658 | 106.572815 | 819,674 | 98.311928 |
ZBH
|
2015-07-08
| 105.417473 | 106.106796 | 104.572815 | 104.79612 | 1,161,119 | 96.67292 |
ZBH
|
2015-07-09
| 105.825241 | 106.300972 | 103.660194 | 103.728157 | 1,281,732 | 95.687737 |
ZBH
|
2015-07-10
| 104.70874 | 105.757278 | 103.56311 | 103.699028 | 1,949,996 | 95.660881 |
ZBH
|
2015-07-13
| 104.14563 | 105.29126 | 103.990288 | 104.495148 | 988,388 | 96.395271 |
ZBH
|
2015-07-14
| 104.970871 | 105.087379 | 104.009712 | 104.271843 | 821,528 | 96.18927 |
ZBH
|
2015-07-15
| 104.718445 | 104.85437 | 103.902916 | 104.009712 | 979,324 | 95.947479 |
ZBH
|
2015-07-16
| 104.718445 | 105.048546 | 104.252426 | 104.631065 | 1,069,449 | 96.520668 |
ZBH
|
2015-07-17
| 103.961166 | 104.902916 | 103.786407 | 104.368935 | 916,700 | 96.278839 |
ZBH
|
2015-07-20
| 104.504852 | 105.174759 | 104.330093 | 104.883492 | 1,073,775 | 96.753525 |
ZBH
|
2015-07-21
| 104.912621 | 105.514565 | 104.097084 | 105.106796 | 1,036,695 | 96.959503 |
ZBH
|
2015-07-22
| 105.038834 | 105.864075 | 104.679611 | 105.378639 | 1,497,517 | 97.210297 |
ZBH
|
2015-07-23
| 104.980583 | 105.728157 | 104.456314 | 104.70874 | 944,098 | 96.592323 |
ZBH
|
2015-07-24
| 104.398056 | 104.864075 | 103.495148 | 103.553398 | 714,717 | 95.52652 |
ZBH
|
2015-07-27
| 103.300972 | 103.398056 | 102.485435 | 102.699028 | 761,582 | 94.738388 |
ZBH
|
2015-07-28
| 102.262138 | 103.553398 | 102.097084 | 103.398056 | 1,004,868 | 95.383217 |
ZBH
|
2015-07-29
| 103.70874 | 104.339806 | 103.126213 | 103.883492 | 1,223,846 | 95.831032 |
ZBH
|
2015-07-30
| 103.883492 | 104.427185 | 101.388351 | 101.79612 | 2,319,972 | 93.905464 |
ZBH
|
2015-07-31
| 101.79612 | 102.378639 | 100.669907 | 101.038834 | 1,593,204 | 93.206863 |
ZBH
|
2015-08-03
| 101.427185 | 102.029129 | 100.728157 | 101.29126 | 1,565,600 | 93.439735 |
ZBH
|
2015-08-04
| 101.417473 | 102.252426 | 99.902916 | 100.126213 | 1,075,217 | 92.365021 |
ZBH
|
2015-08-05
| 100.980583 | 101.407768 | 100.427185 | 100.85437 | 1,090,667 | 93.03672 |
ZBH
|
2015-08-06
| 100.640778 | 100.737862 | 98.339806 | 98.728157 | 1,502,049 | 91.075294 |
ZBH
|
2015-08-07
| 98.825241 | 98.932037 | 97.43689 | 98.766991 | 1,465,999 | 91.111145 |
ZBH
|
2015-08-10
| 99.737862 | 100.582527 | 98.990288 | 100.417473 | 1,243,004 | 92.633659 |
ZBH
|
2015-08-11
| 100.067963 | 101.300972 | 99.70874 | 101.135925 | 1,739,464 | 93.296478 |
ZBH
|
2015-08-12
| 100.174759 | 100.660194 | 98.737862 | 100.660194 | 1,171,625 | 92.857582 |
ZBH
|
2015-08-13
| 102.621361 | 107.582527 | 100.388351 | 101.320389 | 1,317,679 | 93.466606 |
ZBH
|
2015-08-14
| 101.359222 | 102.572815 | 99.883492 | 102.456314 | 1,522,958 | 94.514496 |
ZBH
|
2015-08-17
| 101.650482 | 103.339806 | 101.20388 | 103.29126 | 1,090,255 | 95.284721 |
ZBH
|
2015-08-18
| 102.883492 | 103.281555 | 102.417473 | 102.883492 | 937,918 | 94.908562 |
ZBH
|
2015-08-19
| 102.252426 | 103.786407 | 101.456314 | 103.048546 | 1,289,354 | 95.060837 |
ZBH
|
2015-08-20
| 101.825241 | 102.582527 | 101.543686 | 101.825241 | 1,501,328 | 93.93232 |
ZBH
|
2015-08-21
| 101.514565 | 102.631065 | 100.961166 | 101.320389 | 2,296,179 | 93.466606 |
ZBH
|
2015-08-24
| 98.165047 | 98.165047 | 91.970871 | 96.669907 | 2,865,563 | 89.17659 |
ZBH
|
2015-08-25
| 101.388351 | 101.485435 | 95.174759 | 95.174759 | 1,540,468 | 87.79734 |
ZBH
|
2015-08-26
| 96.281555 | 98.213593 | 95.174759 | 98.077667 | 1,340,339 | 90.47525 |
ZBH
|
2015-08-27
| 98.019417 | 100.43689 | 97.980583 | 100.398056 | 1,518,941 | 92.615776 |
ZBH
|
2015-08-28
| 100 | 101.43689 | 98.70874 | 101.330093 | 1,538,408 | 93.475563 |
ZBH
|
2015-08-31
| 100.582527 | 101.834953 | 100.43689 | 100.543686 | 1,675,398 | 92.750107 |
ZBH
|
2015-09-01
| 99.757278 | 99.757278 | 97.174759 | 97.718445 | 1,646,661 | 90.143837 |
ZBH
|
2015-09-02
| 98.048546 | 98.699028 | 97.398056 | 98.669907 | 1,332,305 | 91.021568 |
ZBH
|
2015-09-03
| 98.825241 | 100.514565 | 98.165047 | 99.116508 | 1,318,606 | 91.433548 |
ZBH
|
2015-09-04
| 97.631065 | 98.43689 | 97.126213 | 97.533981 | 1,719,585 | 89.973686 |
ZBH
|
2015-09-08
| 99.009712 | 99.747574 | 98.417473 | 99.699028 | 1,270,299 | 91.970932 |
ZBH
|
2015-09-09
| 100.339806 | 100.970871 | 97.951454 | 98.281555 | 1,546,133 | 90.66333 |
ZBH
|
2015-09-10
| 96.009712 | 98.048546 | 95.533981 | 97.184464 | 1,663,347 | 89.651306 |
ZBH
|
2015-09-11
| 97.514565 | 97.592232 | 96.776695 | 97.281555 | 1,383,908 | 89.740829 |
ZBH
|
2015-09-14
| 92.359222 | 97.417473 | 92.359222 | 96.155342 | 1,517,499 | 88.701927 |
ZBH
|
2015-09-15
| 97.135925 | 99.951454 | 96.223305 | 97.05825 | 1,045,862 | 89.534843 |
ZBH
|
2015-09-16
| 97.300972 | 98.077667 | 96.135925 | 97.805824 | 1,180,689 | 90.224457 |
ZBH
|
2015-09-17
| 98.368935 | 99.223305 | 97.446602 | 97.951454 | 804,224 | 90.358841 |
ZBH
|
2015-09-18
| 97.067963 | 97.155342 | 96.067963 | 96.310677 | 1,670,660 | 88.845238 |
ZBH
|
2015-09-21
| 96.427185 | 97.689323 | 95.223305 | 95.330093 | 1,763,257 | 87.940674 |
ZBH
|
2015-09-22
| 94.922333 | 95.048546 | 94.029129 | 94.737862 | 2,342,735 | 87.394341 |
ZBH
|
2015-09-23
| 94.533981 | 96.912621 | 94.165047 | 94.514565 | 888,787 | 87.18837 |
ZBH
|
2015-09-24
| 93.699028 | 94.747574 | 92.417473 | 92.834953 | 1,367,634 | 85.638924 |
ZBH
|
2015-09-25
| 93.29126 | 94.116508 | 90.883492 | 91.689323 | 1,624,825 | 84.582115 |
ZBH
|
2015-09-28
| 91.252426 | 91.320389 | 88.271843 | 89.718445 | 2,343,250 | 82.95723 |
ZBH
|
2015-09-29
| 89.543686 | 91.495148 | 89.427185 | 91.05825 | 2,358,906 | 84.196053 |
ZBH
|
2015-09-30
| 91.79612 | 92.14563 | 90.417473 | 91.194176 | 2,012,723 | 84.321732 |
ZBH
|
2015-10-01
| 91.087379 | 91.378639 | 89.320389 | 91.223305 | 1,604,019 | 84.348694 |
ZBH
|
2015-10-02
| 86.184464 | 92.504852 | 86.184464 | 92.495148 | 1,353,626 | 85.524704 |
ZBH
|
2015-10-05
| 93.05825 | 93.504852 | 92.126213 | 92.718445 | 1,352,081 | 85.731171 |
ZBH
|
2015-10-06
| 92.660194 | 93.300972 | 90.427185 | 91.252426 | 2,402,475 | 84.375618 |
ZBH
|
2015-10-07
| 91.85437 | 92.29126 | 91.359222 | 92.126213 | 615,322 | 85.183548 |
ZBH
|
2015-10-08
| 91.893204 | 92.766991 | 90.922333 | 92.660194 | 980,663 | 85.677299 |
ZBH
|
2015-10-09
| 92.79612 | 93.844658 | 92.533981 | 93.640778 | 997,143 | 86.583977 |
ZBH
|
2015-10-12
| 93.43689 | 94.009712 | 92.70874 | 93.699028 | 1,009,297 | 86.637817 |
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.