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
|
2018-02-22
| 115.776695 | 116.504852 | 113.922333 | 114.155342 | 914,846 | 107.542229 |
ZBH
|
2018-02-23
| 114.932037 | 115.475731 | 114.194176 | 115.388351 | 652,299 | 108.703842 |
ZBH
|
2018-02-26
| 115.43689 | 116.533981 | 114.951454 | 116.388351 | 657,758 | 109.645889 |
ZBH
|
2018-02-27
| 116.427185 | 116.699028 | 114.679611 | 114.699028 | 880,547 | 108.054451 |
ZBH
|
2018-02-28
| 114.70874 | 115.466019 | 112.834953 | 112.864075 | 844,291 | 106.325798 |
ZBH
|
2018-03-01
| 112.621361 | 113.194176 | 109.242722 | 110.242722 | 1,075,938 | 103.856316 |
ZBH
|
2018-03-02
| 109.932037 | 114.019417 | 109.718445 | 113.640778 | 1,217,357 | 107.05751 |
ZBH
|
2018-03-05
| 113.242722 | 115.20388 | 112.873787 | 114.689323 | 1,079,955 | 108.045296 |
ZBH
|
2018-03-06
| 114.932037 | 115.097084 | 113.524269 | 114.650482 | 1,139,283 | 108.008698 |
ZBH
|
2018-03-07
| 113.912621 | 118.116508 | 113.912621 | 117.475731 | 1,386,277 | 110.670288 |
ZBH
|
2018-03-08
| 118.155342 | 118.155342 | 116.223305 | 116.70874 | 1,310,675 | 109.947731 |
ZBH
|
2018-03-09
| 117.223305 | 117.902916 | 116.640778 | 117.339806 | 900,838 | 110.542236 |
ZBH
|
2018-03-12
| 117.388351 | 117.592232 | 114.388351 | 114.815536 | 2,091,312 | 108.164215 |
ZBH
|
2018-03-13
| 115.14563 | 115.378639 | 114.087379 | 114.485435 | 1,503,079 | 107.853218 |
ZBH
|
2018-03-14
| 115.087379 | 115.29126 | 112.417473 | 112.85437 | 1,385,247 | 106.316666 |
ZBH
|
2018-03-15
| 113.514565 | 114.466019 | 112.009712 | 112.543686 | 1,235,794 | 106.023979 |
ZBH
|
2018-03-16
| 112.815536 | 114.05825 | 112.815536 | 113.427185 | 1,286,264 | 106.856293 |
ZBH
|
2018-03-19
| 113.330093 | 113.339806 | 110.582527 | 111.407768 | 917,833 | 104.953857 |
ZBH
|
2018-03-20
| 111.660194 | 111.864075 | 110.339806 | 111.067963 | 955,840 | 104.633736 |
ZBH
|
2018-03-21
| 111.320389 | 111.728157 | 110.56311 | 111.048546 | 964,595 | 104.615433 |
ZBH
|
2018-03-22
| 110.330093 | 111.087379 | 108.077667 | 108.135925 | 1,249,596 | 101.871552 |
ZBH
|
2018-03-23
| 106.388351 | 106.533981 | 104.194176 | 104.310677 | 2,587,257 | 98.267914 |
ZBH
|
2018-03-26
| 105.223305 | 106.718445 | 104.553398 | 106.56311 | 1,312,220 | 100.389854 |
ZBH
|
2018-03-27
| 106.689323 | 107.097084 | 104.737862 | 105.320389 | 1,254,849 | 99.219109 |
ZBH
|
2018-03-28
| 105.378639 | 106.446602 | 104.94175 | 105.009712 | 1,025,262 | 99.145775 |
ZBH
|
2018-03-29
| 105.621361 | 106.427185 | 104.466019 | 105.864075 | 1,396,783 | 99.952423 |
ZBH
|
2018-04-02
| 105.718445 | 106.213593 | 101.834953 | 103.300972 | 1,272,050 | 97.532478 |
ZBH
|
2018-04-03
| 103.388351 | 104.504852 | 102.184464 | 104.019417 | 1,189,032 | 98.210785 |
ZBH
|
2018-04-04
| 102.961166 | 104.368935 | 102.378639 | 104.233009 | 1,301,199 | 98.41246 |
ZBH
|
2018-04-05
| 104.747574 | 106.213593 | 104.087379 | 105.194176 | 761,067 | 99.319931 |
ZBH
|
2018-04-06
| 104.611649 | 104.79612 | 101.242722 | 102.116508 | 887,139 | 96.414139 |
ZBH
|
2018-04-09
| 102.582527 | 104.932037 | 102.242722 | 103.106796 | 1,241,768 | 97.349152 |
ZBH
|
2018-04-10
| 103.951454 | 105.485435 | 103.893204 | 104.165047 | 1,222,198 | 98.348289 |
ZBH
|
2018-04-11
| 103.349518 | 103.815536 | 102.553398 | 102.94175 | 656,522 | 97.193314 |
ZBH
|
2018-04-12
| 103.087379 | 103.893204 | 102.70874 | 103.320389 | 759,728 | 97.550812 |
ZBH
|
2018-04-13
| 103.902916 | 104.213593 | 101.961166 | 102.495148 | 821,837 | 96.771629 |
ZBH
|
2018-04-16
| 103.116508 | 104.786407 | 102.737862 | 104.116508 | 1,367,943 | 98.30246 |
ZBH
|
2018-04-17
| 104.766991 | 106.213593 | 102.844658 | 105.650482 | 1,244,240 | 99.750786 |
ZBH
|
2018-04-18
| 105.582527 | 107.718445 | 105.56311 | 106.873787 | 1,627,091 | 100.905769 |
ZBH
|
2018-04-19
| 106.922333 | 107.737862 | 106.456314 | 107.514565 | 1,400,079 | 101.51078 |
ZBH
|
2018-04-20
| 107.825241 | 108.902916 | 106.660194 | 107.106796 | 1,587,848 | 101.125778 |
ZBH
|
2018-04-23
| 107.252426 | 109.019417 | 106.825241 | 108 | 1,503,697 | 101.969101 |
ZBH
|
2018-04-24
| 108.368935 | 108.524269 | 105.320389 | 106.252426 | 1,030,721 | 100.319092 |
ZBH
|
2018-04-25
| 105.786407 | 107.475731 | 104.893204 | 107.368935 | 1,119,816 | 101.373253 |
ZBH
|
2018-04-26
| 105.825241 | 111.873787 | 104.553398 | 111.747574 | 3,167,456 | 105.507408 |
ZBH
|
2018-04-27
| 111.077667 | 114.252426 | 109.427185 | 113.514565 | 2,053,511 | 107.175713 |
ZBH
|
2018-04-30
| 113.660194 | 114.087379 | 111.669907 | 111.815536 | 1,743,172 | 105.571579 |
ZBH
|
2018-05-01
| 111.873787 | 114.553398 | 111.378639 | 113.543686 | 2,533,079 | 107.203224 |
ZBH
|
2018-05-02
| 113.20388 | 114.601944 | 113.038834 | 114.038834 | 1,857,090 | 107.670708 |
ZBH
|
2018-05-03
| 113.378639 | 113.43689 | 110.883492 | 111.825241 | 1,801,367 | 105.580727 |
ZBH
|
2018-05-04
| 111.378639 | 113.446602 | 110.980583 | 112.834953 | 1,318,400 | 106.534042 |
ZBH
|
2018-05-07
| 113.135925 | 114.135925 | 112.951454 | 113.582527 | 1,471,561 | 107.239899 |
ZBH
|
2018-05-08
| 113.310677 | 113.873787 | 112.077667 | 112.611649 | 1,344,768 | 106.323189 |
ZBH
|
2018-05-09
| 112.864075 | 113.533981 | 112.029129 | 112.825241 | 1,302,641 | 106.524872 |
ZBH
|
2018-05-10
| 113.14563 | 114.776695 | 112.825241 | 113.883492 | 1,178,526 | 107.524033 |
ZBH
|
2018-05-11
| 113.611649 | 114.155342 | 112.135925 | 113.048546 | 973,041 | 106.73571 |
ZBH
|
2018-05-14
| 113.048546 | 113.048546 | 111.349518 | 111.844658 | 1,503,182 | 105.599068 |
ZBH
|
2018-05-15
| 111.427185 | 111.427185 | 109.388351 | 109.893204 | 1,613,495 | 103.756577 |
ZBH
|
2018-05-16
| 109.805824 | 111.834953 | 108.504852 | 111.20388 | 1,149,789 | 104.99408 |
ZBH
|
2018-05-17
| 111.504852 | 112.466019 | 110.728157 | 111.699028 | 777,444 | 105.461563 |
ZBH
|
2018-05-18
| 111.650482 | 111.79612 | 110.601944 | 111.165047 | 1,374,535 | 104.957428 |
ZBH
|
2018-05-21
| 111.699028 | 112.029129 | 110.834953 | 110.980583 | 696,692 | 104.783226 |
ZBH
|
2018-05-22
| 110.970871 | 111.446602 | 109.504852 | 109.660194 | 814,318 | 103.536591 |
ZBH
|
2018-05-23
| 109.300972 | 110.126213 | 108.660194 | 109.427185 | 912,889 | 103.316589 |
ZBH
|
2018-05-24
| 109.70874 | 110.553398 | 108.252426 | 108.485435 | 1,330,966 | 102.427414 |
ZBH
|
2018-05-25
| 108.43689 | 109.689323 | 107.640778 | 107.844658 | 810,507 | 101.822441 |
ZBH
|
2018-05-29
| 106.961166 | 107.427185 | 105.330093 | 106.087379 | 1,084,590 | 100.163277 |
ZBH
|
2018-05-30
| 106.407768 | 107.970871 | 106.300972 | 107.427185 | 672,796 | 101.428276 |
ZBH
|
2018-05-31
| 107.495148 | 109.097084 | 107.368935 | 108.262138 | 1,597,530 | 102.216599 |
ZBH
|
2018-06-01
| 108.922333 | 110.087379 | 108.757278 | 109.330093 | 1,046,274 | 103.224892 |
ZBH
|
2018-06-04
| 109.514565 | 110.893204 | 109.43689 | 110.349518 | 1,132,073 | 104.187408 |
ZBH
|
2018-06-05
| 110.427185 | 110.805824 | 109.640778 | 109.844658 | 973,762 | 103.710754 |
ZBH
|
2018-06-06
| 109.912621 | 110.873787 | 109.407768 | 110.85437 | 556,715 | 104.664093 |
ZBH
|
2018-06-07
| 110.883492 | 111.320389 | 109.582527 | 110.359222 | 731,609 | 104.196564 |
ZBH
|
2018-06-08
| 110.592232 | 111.271843 | 109.873787 | 111.165047 | 424,875 | 104.957428 |
ZBH
|
2018-06-11
| 111.087379 | 111.631065 | 110.067963 | 110.883492 | 847,072 | 104.691574 |
ZBH
|
2018-06-12
| 110.951454 | 111.456314 | 110.572815 | 110.825241 | 741,703 | 104.636566 |
ZBH
|
2018-06-13
| 111.165047 | 112.223305 | 110.56311 | 110.660194 | 911,653 | 104.480743 |
ZBH
|
2018-06-14
| 111.009712 | 111.592232 | 110.398056 | 111.533981 | 1,091,903 | 105.30574 |
ZBH
|
2018-06-15
| 111.242722 | 112.048546 | 109.009712 | 110.077667 | 1,567,454 | 103.93074 |
ZBH
|
2018-06-18
| 109.446602 | 109.689323 | 107.85437 | 108.582527 | 808,962 | 102.519089 |
ZBH
|
2018-06-19
| 108.194176 | 108.611649 | 107.427185 | 108.553398 | 629,124 | 102.491585 |
ZBH
|
2018-06-20
| 108.621361 | 109.621361 | 108.05825 | 108.825241 | 881,989 | 102.748245 |
ZBH
|
2018-06-21
| 108.631065 | 109.05825 | 107.669907 | 108.262138 | 659,303 | 102.216599 |
ZBH
|
2018-06-22
| 108.252426 | 109.582527 | 107.533981 | 108.504852 | 1,660,051 | 102.445763 |
ZBH
|
2018-06-25
| 108.106796 | 108.300972 | 106.310677 | 107.504852 | 951,205 | 101.501595 |
ZBH
|
2018-06-26
| 108.252426 | 109.873787 | 107.757278 | 109.281555 | 1,237,648 | 103.179092 |
ZBH
|
2018-06-27
| 108.233009 | 110.194176 | 106.368935 | 106.85437 | 2,193,797 | 100.887451 |
ZBH
|
2018-06-28
| 106.359222 | 108.359222 | 106.320389 | 108.029129 | 880,135 | 102.219505 |
ZBH
|
2018-06-29
| 108.339806 | 110.019417 | 108.135925 | 108.194176 | 944,098 | 102.375671 |
ZBH
|
2018-07-02
| 107.271843 | 108.660194 | 106.776695 | 108.56311 | 792,997 | 102.724754 |
ZBH
|
2018-07-03
| 108.543686 | 109.475731 | 106.844658 | 108.669907 | 534,776 | 102.825829 |
ZBH
|
2018-07-05
| 108.864075 | 109.737862 | 108.407768 | 109.572815 | 708,949 | 103.680168 |
ZBH
|
2018-07-06
| 109.70874 | 111.766991 | 109.524269 | 110.679611 | 958,209 | 104.72744 |
ZBH
|
2018-07-09
| 110.718445 | 111.786407 | 110.70874 | 111.320389 | 595,340 | 105.333755 |
ZBH
|
2018-07-10
| 111.56311 | 111.873787 | 110.815536 | 111.456314 | 411,279 | 105.462364 |
ZBH
|
2018-07-11
| 110.786407 | 111.650482 | 110.757278 | 110.834953 | 446,093 | 104.874428 |
ZBH
|
2018-07-12
| 111.407768 | 111.407768 | 109.815536 | 110.718445 | 627,682 | 104.764183 |
ZBH
|
2018-07-13
| 111.087379 | 111.650482 | 110.271843 | 111.543686 | 718,734 | 105.545052 |
ZBH
|
2018-07-16
| 111.543686 | 111.640778 | 108.970871 | 109.349518 | 737,995 | 103.468887 |
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.