symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-25 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
|
2017-09-28
| 112.728157 | 112.912621 | 111.766991 | 112.29126 | 1,014,447 | 105.574829 |
ZBH
|
2017-09-29
| 112.349518 | 113.728157 | 112.038834 | 113.679611 | 1,090,461 | 106.880165 |
ZBH
|
2017-10-02
| 113.902916 | 114.766991 | 113.155342 | 114.271843 | 1,043,390 | 107.436974 |
ZBH
|
2017-10-03
| 114.553398 | 114.679611 | 112.699028 | 112.766991 | 1,086,547 | 106.022095 |
ZBH
|
2017-10-04
| 112.776695 | 114.194176 | 112.495148 | 114.106796 | 1,503,800 | 107.281769 |
ZBH
|
2017-10-05
| 114.135925 | 116.106796 | 113.85437 | 115.689323 | 1,109,825 | 108.769646 |
ZBH
|
2017-10-06
| 115.126213 | 115.844658 | 114.621361 | 115.79612 | 896,718 | 108.87011 |
ZBH
|
2017-10-09
| 115.766991 | 115.766991 | 113.640778 | 114.097084 | 991,684 | 107.272644 |
ZBH
|
2017-10-10
| 114.097084 | 115.300972 | 114.097084 | 114.961166 | 1,120,331 | 108.08503 |
ZBH
|
2017-10-11
| 114.757278 | 115.310677 | 114.320389 | 115.184464 | 945,746 | 108.294983 |
ZBH
|
2017-10-12
| 114.902916 | 117.233009 | 114.621361 | 117.116508 | 1,530,580 | 110.111488 |
ZBH
|
2017-10-13
| 116.844658 | 117.077667 | 115.553398 | 116.213593 | 822,661 | 109.26255 |
ZBH
|
2017-10-16
| 116.116508 | 116.349518 | 115.56311 | 116.029129 | 1,392,972 | 109.089149 |
ZBH
|
2017-10-17
| 116.184464 | 116.485435 | 115.339806 | 116.43689 | 870,968 | 109.472511 |
ZBH
|
2017-10-18
| 116.621361 | 117.349518 | 116.378639 | 117.174759 | 904,958 | 110.166252 |
ZBH
|
2017-10-19
| 117.378639 | 118.388351 | 116.669907 | 118.330093 | 1,131,043 | 111.252464 |
ZBH
|
2017-10-20
| 118.805824 | 119.252426 | 117.786407 | 118.786407 | 816,481 | 111.681503 |
ZBH
|
2017-10-23
| 118.980583 | 120.213593 | 118.097084 | 118.155342 | 906,812 | 111.088173 |
ZBH
|
2017-10-24
| 118.398056 | 118.553398 | 116.834953 | 117.679611 | 1,365,677 | 110.640892 |
ZBH
|
2017-10-25
| 117.475731 | 118.14563 | 116.43689 | 117.922333 | 1,534,700 | 110.869087 |
ZBH
|
2017-10-26
| 117.961166 | 118.43689 | 117.252426 | 117.475731 | 1,221,889 | 110.449203 |
ZBH
|
2017-10-27
| 118.485435 | 121.116508 | 117.485435 | 120.834953 | 1,539,438 | 113.607521 |
ZBH
|
2017-10-30
| 119.786407 | 120.281555 | 117.359222 | 117.815536 | 1,636,155 | 110.7687 |
ZBH
|
2017-10-31
| 118.174759 | 118.864075 | 117.368935 | 118.077667 | 1,877,587 | 111.01516 |
ZBH
|
2017-11-01
| 108.650482 | 113.718445 | 107.56311 | 111.737862 | 4,707,100 | 105.054558 |
ZBH
|
2017-11-02
| 111.553398 | 111.805824 | 108.048546 | 109.048546 | 3,582,649 | 102.526077 |
ZBH
|
2017-11-03
| 106.873787 | 107.766991 | 105.378639 | 106.067963 | 4,036,261 | 99.72377 |
ZBH
|
2017-11-06
| 106.135925 | 107.300972 | 105.776695 | 106.155342 | 2,590,759 | 99.805923 |
ZBH
|
2017-11-07
| 106.776695 | 106.776695 | 105.019417 | 105.553398 | 1,317,679 | 99.239952 |
ZBH
|
2017-11-08
| 105.388351 | 106.640778 | 104.883492 | 105.990288 | 1,847,923 | 99.650742 |
ZBH
|
2017-11-09
| 105.85437 | 108.601944 | 105.757278 | 108.582527 | 1,704,238 | 102.087921 |
ZBH
|
2017-11-10
| 108.038834 | 108.504852 | 106.378639 | 107.524269 | 1,002,602 | 101.092964 |
ZBH
|
2017-11-13
| 106.873787 | 108.05825 | 106.679611 | 107.825241 | 1,313,868 | 101.375923 |
ZBH
|
2017-11-14
| 109.553398 | 109.679611 | 107.883492 | 108.94175 | 1,347,343 | 102.425667 |
ZBH
|
2017-11-15
| 108.70874 | 108.922333 | 107.126213 | 107.844658 | 1,184,500 | 101.394196 |
ZBH
|
2017-11-16
| 108.067963 | 109.660194 | 107.747574 | 108.970871 | 1,680,857 | 102.453064 |
ZBH
|
2017-11-17
| 108.252426 | 109.087379 | 108.252426 | 108.359222 | 1,074,599 | 101.87796 |
ZBH
|
2017-11-20
| 108.737862 | 109.398056 | 108.359222 | 108.912621 | 966,964 | 102.3983 |
ZBH
|
2017-11-21
| 109.699028 | 110.990288 | 109.281555 | 110.252426 | 1,152,055 | 103.657936 |
ZBH
|
2017-11-22
| 110.223305 | 110.349518 | 109.184464 | 109.776695 | 809,477 | 103.210663 |
ZBH
|
2017-11-24
| 109.660194 | 110.009712 | 108.815536 | 109.776695 | 297,773 | 103.210663 |
ZBH
|
2017-11-27
| 110.106796 | 110.349518 | 109.359222 | 110.087379 | 855,209 | 103.502777 |
ZBH
|
2017-11-28
| 110.087379 | 112.019417 | 109.097084 | 111.85437 | 1,875,012 | 105.164093 |
ZBH
|
2017-11-29
| 112.135925 | 113.339806 | 111.650482 | 113.126213 | 1,809,401 | 106.359833 |
ZBH
|
2017-11-30
| 113.310677 | 114.29126 | 112.631065 | 113.689323 | 1,947,318 | 106.889259 |
ZBH
|
2017-12-01
| 113.922333 | 114.242722 | 110.495148 | 111.233009 | 1,532,537 | 104.579872 |
ZBH
|
2017-12-04
| 111.70874 | 112.883492 | 111.252426 | 111.475731 | 1,424,284 | 104.808098 |
ZBH
|
2017-12-05
| 112.048546 | 112.728157 | 111.223305 | 112.126213 | 1,298,933 | 105.419655 |
ZBH
|
2017-12-06
| 111.825241 | 112.611649 | 111.310677 | 112.407768 | 944,613 | 105.684364 |
ZBH
|
2017-12-07
| 112.524269 | 112.844658 | 111.165047 | 111.43689 | 989,521 | 104.771584 |
ZBH
|
2017-12-08
| 111.456314 | 111.650482 | 109.368935 | 110.077667 | 1,731,018 | 103.493652 |
ZBH
|
2017-12-11
| 109.883492 | 110.747574 | 109.883492 | 110.20388 | 1,179,247 | 103.612297 |
ZBH
|
2017-12-12
| 110.330093 | 111.126213 | 110.087379 | 110.233009 | 1,642,232 | 103.639702 |
ZBH
|
2017-12-13
| 109.951454 | 111.194176 | 109.951454 | 110.213593 | 2,899,965 | 103.621429 |
ZBH
|
2017-12-14
| 110.339806 | 110.582527 | 109.514565 | 109.533981 | 1,328,597 | 102.982475 |
ZBH
|
2017-12-15
| 110.29126 | 112.262138 | 110.155342 | 111.883492 | 2,222,843 | 105.191452 |
ZBH
|
2017-12-18
| 112.514565 | 112.912621 | 110.970871 | 111.097084 | 1,509,465 | 104.452065 |
ZBH
|
2017-12-19
| 115.757278 | 120.553398 | 114.902916 | 117.844658 | 4,549,716 | 110.796059 |
ZBH
|
2017-12-20
| 118.29126 | 118.825241 | 117.106796 | 117.650482 | 1,611,847 | 110.613518 |
ZBH
|
2017-12-21
| 117.601944 | 118.339806 | 116.320389 | 116.456314 | 1,120,228 | 109.490753 |
ZBH
|
2017-12-22
| 116.29126 | 116.737862 | 116.14563 | 116.621361 | 735,523 | 109.645927 |
ZBH
|
2017-12-26
| 116.669907 | 117.05825 | 116.330093 | 116.466019 | 383,984 | 109.499893 |
ZBH
|
2017-12-27
| 116.504852 | 117.407768 | 116.349518 | 116.640778 | 856,239 | 109.664177 |
ZBH
|
2017-12-28
| 116.679611 | 118.398056 | 115.79612 | 118.20388 | 1,021,245 | 111.356277 |
ZBH
|
2017-12-29
| 118.20388 | 118.398056 | 117.106796 | 117.155342 | 1,054,308 | 110.368469 |
ZBH
|
2018-01-02
| 117.475731 | 120.650482 | 117.048546 | 120.446602 | 1,818,259 | 113.469078 |
ZBH
|
2018-01-03
| 121.077667 | 121.747574 | 120.339806 | 121.281555 | 1,368,664 | 114.255646 |
ZBH
|
2018-01-04
| 121.640778 | 123.019417 | 119.815536 | 121.106796 | 1,105,396 | 114.090988 |
ZBH
|
2018-01-05
| 121.252426 | 122.533981 | 120.689323 | 122.310677 | 1,095,302 | 115.225143 |
ZBH
|
2018-01-08
| 122 | 123.019417 | 121.456314 | 122.543686 | 1,286,985 | 115.444641 |
ZBH
|
2018-01-09
| 123.029129 | 123.320389 | 120.43689 | 120.572815 | 2,059,176 | 113.587967 |
ZBH
|
2018-01-10
| 120.504852 | 120.776695 | 117.252426 | 118.961166 | 2,015,401 | 112.069679 |
ZBH
|
2018-01-11
| 119.194176 | 119.553398 | 117.669907 | 118.728157 | 1,343,944 | 111.850159 |
ZBH
|
2018-01-12
| 119.242722 | 119.456314 | 118.038834 | 118.543686 | 1,044,832 | 111.676384 |
ZBH
|
2018-01-16
| 118.757278 | 119.466019 | 117.56311 | 118.135925 | 1,438,395 | 111.292267 |
ZBH
|
2018-01-17
| 118.679611 | 119.252426 | 118.165047 | 118.922333 | 1,202,937 | 112.033081 |
ZBH
|
2018-01-18
| 118.85437 | 119.184464 | 118.009712 | 118.631065 | 1,110,031 | 111.758682 |
ZBH
|
2018-01-19
| 118.679611 | 121.05825 | 118.679611 | 119.883492 | 1,858,635 | 112.938568 |
ZBH
|
2018-01-22
| 119.902916 | 122.592232 | 119.310677 | 122.524269 | 1,405,023 | 115.426376 |
ZBH
|
2018-01-23
| 121.990288 | 122.281555 | 120.417473 | 120.883492 | 1,261,956 | 113.880638 |
ZBH
|
2018-01-24
| 121.407768 | 122.155342 | 120.650482 | 121.378639 | 1,085,723 | 114.347115 |
ZBH
|
2018-01-25
| 122.14563 | 122.14563 | 120.524269 | 121.106796 | 1,069,243 | 114.090988 |
ZBH
|
2018-01-26
| 121.126213 | 122.834953 | 120.417473 | 122.553398 | 1,432,627 | 115.453804 |
ZBH
|
2018-01-29
| 122.611649 | 125.572815 | 122.572815 | 123.679611 | 2,614,140 | 116.514755 |
ZBH
|
2018-01-30
| 119.466019 | 125.388351 | 117.980583 | 122.271843 | 2,969,490 | 115.18856 |
ZBH
|
2018-01-31
| 122.94175 | 125.300972 | 121.524269 | 123.417473 | 1,997,376 | 116.267838 |
ZBH
|
2018-02-01
| 122.669907 | 124.970871 | 122.048546 | 124.456314 | 1,808,989 | 117.246475 |
ZBH
|
2018-02-02
| 123.349518 | 123.495148 | 121.951454 | 122.126213 | 1,434,481 | 115.051369 |
ZBH
|
2018-02-05
| 121.155342 | 123.70874 | 118.805824 | 119.592232 | 2,161,764 | 112.664169 |
ZBH
|
2018-02-06
| 117.475731 | 119.349518 | 116.019417 | 118.737862 | 2,230,980 | 111.859306 |
ZBH
|
2018-02-07
| 118.106796 | 119.922333 | 117.223305 | 117.262138 | 1,179,453 | 110.469078 |
ZBH
|
2018-02-08
| 116.990288 | 117.126213 | 112.135925 | 112.165047 | 1,708,976 | 105.667267 |
ZBH
|
2018-02-09
| 112.669907 | 113.990288 | 109.679611 | 113 | 2,210,277 | 106.453842 |
ZBH
|
2018-02-12
| 113.553398 | 114.067963 | 111.699028 | 113.126213 | 1,511,628 | 106.572754 |
ZBH
|
2018-02-13
| 112.456314 | 112.79612 | 111.524269 | 112.553398 | 1,113,533 | 106.033104 |
ZBH
|
2018-02-14
| 111.873787 | 114.524269 | 111.873787 | 114.271843 | 783,624 | 107.652016 |
ZBH
|
2018-02-15
| 114.70874 | 116.407768 | 114.368935 | 116.300972 | 1,304,083 | 109.563599 |
ZBH
|
2018-02-16
| 116.213593 | 118.116508 | 115.466019 | 116.970871 | 717,498 | 110.194687 |
ZBH
|
2018-02-20
| 116.310677 | 117.20388 | 115.048546 | 115.262138 | 683,611 | 108.584908 |
ZBH
|
2018-02-21
| 115.85437 | 117.184464 | 115.20388 | 115.223305 | 1,018,258 | 108.54834 |
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.