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
|
2018-07-17
| 109.485435 | 110.79612 | 108.747574 | 110.446602 | 877,457 | 104.506966 |
ZBH
|
2018-07-18
| 110.728157 | 111.601944 | 108.864075 | 109.106796 | 1,032,163 | 103.239212 |
ZBH
|
2018-07-19
| 109.029129 | 109.300972 | 107.893204 | 108.970871 | 959,960 | 103.110596 |
ZBH
|
2018-07-20
| 108.679611 | 109.271843 | 108.271843 | 108.407768 | 849,853 | 102.577766 |
ZBH
|
2018-07-23
| 108.019417 | 109.660194 | 107.378639 | 109.611649 | 1,193,667 | 103.716919 |
ZBH
|
2018-07-24
| 110.320389 | 111.679611 | 109.456314 | 111.271843 | 1,261,338 | 105.287819 |
ZBH
|
2018-07-25
| 110.776695 | 114.116508 | 110.679611 | 113.728157 | 1,272,153 | 107.612015 |
ZBH
|
2018-07-26
| 114 | 114.407768 | 112.815536 | 113.699028 | 1,655,107 | 107.58448 |
ZBH
|
2018-07-27
| 122.330093 | 123.446602 | 119.281555 | 122.524269 | 3,749,612 | 115.93512 |
ZBH
|
2018-07-30
| 123.126213 | 124.640778 | 122.223305 | 122.825241 | 2,122,109 | 116.219902 |
ZBH
|
2018-07-31
| 122.689323 | 123.29126 | 121.087379 | 121.864075 | 1,994,698 | 115.31044 |
ZBH
|
2018-08-01
| 121.592232 | 122.543686 | 121.29126 | 121.766991 | 1,626,988 | 115.218536 |
ZBH
|
2018-08-02
| 121.077667 | 121.757278 | 119.844658 | 120.776695 | 1,391,118 | 114.281517 |
ZBH
|
2018-08-03
| 120.582527 | 122.330093 | 119.378639 | 122.242722 | 1,551,077 | 115.668724 |
ZBH
|
2018-08-06
| 121.815536 | 123.14563 | 121.194176 | 122.349518 | 782,491 | 115.769745 |
ZBH
|
2018-08-07
| 122.194176 | 122.621361 | 121.611649 | 121.786407 | 589,366 | 115.236938 |
ZBH
|
2018-08-08
| 121.718445 | 121.951454 | 120.310677 | 120.368935 | 852,737 | 113.895683 |
ZBH
|
2018-08-09
| 120.339806 | 121 | 119.970871 | 120.135925 | 567,324 | 113.675209 |
ZBH
|
2018-08-10
| 119.621361 | 119.79612 | 118.271843 | 119 | 701,945 | 112.60038 |
ZBH
|
2018-08-13
| 118.932037 | 119.718445 | 117.922333 | 118.883492 | 1,108,383 | 112.490135 |
ZBH
|
2018-08-14
| 118.766991 | 119.407768 | 118.20388 | 118.815536 | 507,584 | 112.425812 |
ZBH
|
2018-08-15
| 118.689323 | 119.368935 | 117.446602 | 119.135925 | 864,994 | 112.728973 |
ZBH
|
2018-08-16
| 119.349518 | 119.669907 | 118.815536 | 119.184464 | 711,112 | 112.774925 |
ZBH
|
2018-08-17
| 119.242722 | 120.553398 | 118.631065 | 120.252426 | 811,434 | 113.785446 |
ZBH
|
2018-08-20
| 120.271843 | 121.281555 | 120.271843 | 121.038834 | 723,472 | 114.529579 |
ZBH
|
2018-08-21
| 121.475731 | 122.038834 | 120.398056 | 120.650482 | 866,024 | 114.162102 |
ZBH
|
2018-08-22
| 120.194176 | 121.388351 | 119.873787 | 121.20388 | 484,718 | 114.685738 |
ZBH
|
2018-08-23
| 121.048546 | 121.262138 | 120.388351 | 120.85437 | 530,450 | 114.355026 |
ZBH
|
2018-08-24
| 120.893204 | 122.233009 | 120.893204 | 121.747574 | 1,071,097 | 115.200203 |
ZBH
|
2018-08-27
| 121.79612 | 122.912621 | 119.019417 | 121.650482 | 2,037,855 | 115.108322 |
ZBH
|
2018-08-28
| 122.087379 | 122.446602 | 121.524269 | 122.310677 | 1,196,551 | 115.733002 |
ZBH
|
2018-08-29
| 122.757278 | 123.699028 | 122.475731 | 122.825241 | 767,247 | 116.219902 |
ZBH
|
2018-08-30
| 122.398056 | 122.572815 | 119.922333 | 120.165047 | 1,444,987 | 113.702751 |
ZBH
|
2018-08-31
| 119.56311 | 120.135925 | 119.194176 | 120.029129 | 745,411 | 113.574142 |
ZBH
|
2018-09-04
| 120.349518 | 121.048546 | 117.825241 | 118.417473 | 1,206,130 | 112.049179 |
ZBH
|
2018-09-05
| 117.873787 | 119.281555 | 116.990288 | 118.951454 | 846,351 | 112.554459 |
ZBH
|
2018-09-06
| 118.902916 | 120.310677 | 118.533981 | 119.961166 | 709,361 | 113.50985 |
ZBH
|
2018-09-07
| 119.815536 | 120.699028 | 119.776695 | 120.174759 | 681,551 | 113.711952 |
ZBH
|
2018-09-10
| 120.718445 | 120.718445 | 119.20388 | 119.601944 | 703,181 | 113.169952 |
ZBH
|
2018-09-11
| 119.339806 | 120.310677 | 118.70874 | 119.679611 | 840,686 | 113.243423 |
ZBH
|
2018-09-12
| 119.718445 | 122.699028 | 119.718445 | 122.514565 | 1,692,702 | 115.925926 |
ZBH
|
2018-09-13
| 122.514565 | 126.135925 | 122.398056 | 125.883492 | 2,517,835 | 119.113678 |
ZBH
|
2018-09-14
| 125.873787 | 126.776695 | 125.05825 | 126.281555 | 1,090,873 | 119.490341 |
ZBH
|
2018-09-17
| 126.417473 | 126.621361 | 125.417473 | 125.776695 | 1,176,260 | 119.012634 |
ZBH
|
2018-09-18
| 125.611649 | 127.514565 | 124.79612 | 126.650482 | 897,233 | 119.839424 |
ZBH
|
2018-09-19
| 127.019417 | 127.019417 | 125.388351 | 126.05825 | 644,162 | 119.279045 |
ZBH
|
2018-09-20
| 126.155342 | 127.233009 | 126.155342 | 126.912621 | 987,873 | 120.087463 |
ZBH
|
2018-09-21
| 127.242722 | 130.631073 | 126.213593 | 127.601944 | 1,616,688 | 120.739716 |
ZBH
|
2018-09-24
| 127.067963 | 127.776695 | 126.85437 | 127.417473 | 668,573 | 120.56517 |
ZBH
|
2018-09-25
| 127.417473 | 127.553398 | 125.679611 | 126.70874 | 1,074,805 | 119.894554 |
ZBH
|
2018-09-26
| 126.572815 | 127.077667 | 125.805824 | 126.242722 | 982,826 | 119.453583 |
ZBH
|
2018-09-27
| 126.087379 | 126.902916 | 125.786407 | 125.932037 | 1,058,737 | 119.379951 |
ZBH
|
2018-09-28
| 125.757278 | 128.223297 | 125.456314 | 127.640778 | 1,086,753 | 120.999794 |
ZBH
|
2018-10-01
| 127.970871 | 128.446609 | 126.466019 | 126.757278 | 817,408 | 120.162254 |
ZBH
|
2018-10-02
| 127 | 127 | 125.640778 | 126.14563 | 669,500 | 119.582458 |
ZBH
|
2018-10-03
| 126.271843 | 127.320389 | 125.281555 | 125.650482 | 754,372 | 119.113052 |
ZBH
|
2018-10-04
| 125.495148 | 125.94175 | 124.29126 | 125.213593 | 826,266 | 118.698883 |
ZBH
|
2018-10-05
| 125.368935 | 126.359222 | 123.786407 | 124.844658 | 766,011 | 118.349167 |
ZBH
|
2018-10-08
| 124.495148 | 124.601944 | 122.300972 | 123.660194 | 945,025 | 117.226318 |
ZBH
|
2018-10-09
| 123.631065 | 124.495148 | 122.252426 | 123.213593 | 856,033 | 116.802963 |
ZBH
|
2018-10-10
| 122.94175 | 123.485435 | 119.94175 | 120 | 1,326,640 | 113.756569 |
ZBH
|
2018-10-11
| 120.106796 | 120.427185 | 116.815536 | 117.621361 | 1,576,312 | 111.501686 |
ZBH
|
2018-10-12
| 119.009712 | 120.495148 | 118.048546 | 119.70874 | 1,495,766 | 113.480469 |
ZBH
|
2018-10-15
| 119.165047 | 121.320389 | 118.592232 | 119.902916 | 1,046,171 | 113.664528 |
ZBH
|
2018-10-16
| 120.359222 | 124.077667 | 119.737862 | 123.961166 | 1,524,915 | 117.511635 |
ZBH
|
2018-10-17
| 123.640778 | 124.689323 | 123.223305 | 124.582527 | 985,916 | 118.100655 |
ZBH
|
2018-10-18
| 124.485435 | 124.485435 | 121.94175 | 122.640778 | 1,056,883 | 116.259949 |
ZBH
|
2018-10-19
| 122.864075 | 123.669907 | 120.174759 | 120.776695 | 958,106 | 114.492844 |
ZBH
|
2018-10-22
| 121.116508 | 121.262138 | 119.165047 | 120.504852 | 1,044,729 | 114.235138 |
ZBH
|
2018-10-23
| 119.155342 | 120.951454 | 117.669907 | 120.456314 | 1,402,860 | 114.189117 |
ZBH
|
2018-10-24
| 120.43689 | 121.359222 | 117.135925 | 117.572815 | 1,180,071 | 111.455643 |
ZBH
|
2018-10-25
| 118.067963 | 119.844658 | 116.524269 | 118.592232 | 1,355,068 | 112.422028 |
ZBH
|
2018-10-26
| 112.184464 | 115.543686 | 110.456314 | 111.776695 | 3,359,036 | 105.961105 |
ZBH
|
2018-10-29
| 112.932037 | 114.446602 | 110.359222 | 111.932037 | 1,355,583 | 106.108376 |
ZBH
|
2018-10-30
| 112.174759 | 113.495148 | 109.135925 | 111.242722 | 1,835,872 | 105.45491 |
ZBH
|
2018-10-31
| 112.592232 | 112.621361 | 110.233009 | 110.281555 | 1,440,352 | 104.543755 |
ZBH
|
2018-11-01
| 110.533981 | 113.718445 | 110.533981 | 113.320389 | 1,758,519 | 107.4245 |
ZBH
|
2018-11-02
| 113.961166 | 114.524269 | 110.077667 | 111.786407 | 1,135,678 | 105.970306 |
ZBH
|
2018-11-05
| 112.271843 | 113.262138 | 111.223305 | 111.679611 | 1,230,644 | 105.869064 |
ZBH
|
2018-11-06
| 111.20388 | 112.388351 | 110.834953 | 111.689323 | 1,000,851 | 105.878265 |
ZBH
|
2018-11-07
| 112.184464 | 114.902916 | 112.184464 | 114.718445 | 1,526,872 | 108.749794 |
ZBH
|
2018-11-08
| 114.514565 | 116.009712 | 114.097084 | 115.747574 | 965,934 | 109.725388 |
ZBH
|
2018-11-09
| 115.233009 | 115.660194 | 113.106796 | 114.194176 | 974,792 | 108.252808 |
ZBH
|
2018-11-12
| 114.165047 | 114.165047 | 110.699028 | 111.106796 | 1,201,804 | 105.326057 |
ZBH
|
2018-11-13
| 111.737862 | 112.20388 | 109.398056 | 109.621361 | 1,116,314 | 103.9179 |
ZBH
|
2018-11-14
| 110.650482 | 111.14563 | 108.844658 | 109.05825 | 719,867 | 103.384094 |
ZBH
|
2018-11-15
| 108.184464 | 111.310677 | 107.43689 | 111.271843 | 959,136 | 105.482513 |
ZBH
|
2018-11-16
| 111.223305 | 114.543686 | 110.883492 | 113.640778 | 1,165,136 | 107.72821 |
ZBH
|
2018-11-19
| 113.592232 | 113.621361 | 109.873787 | 110.194176 | 1,106,529 | 104.460945 |
ZBH
|
2018-11-20
| 109.553398 | 109.776695 | 107.543686 | 109.126213 | 1,192,019 | 103.448532 |
ZBH
|
2018-11-21
| 109.951454 | 110.320389 | 108.572815 | 109.407768 | 726,356 | 103.715408 |
ZBH
|
2018-11-23
| 108.79612 | 110.553398 | 108.233009 | 109.417473 | 276,555 | 103.724617 |
ZBH
|
2018-11-26
| 110.116508 | 110.572815 | 109.281555 | 109.951454 | 620,781 | 104.23082 |
ZBH
|
2018-11-27
| 109.184464 | 110.398056 | 108.728157 | 109.825241 | 828,841 | 104.111183 |
ZBH
|
2018-11-28
| 110.213593 | 112.398056 | 109.79612 | 111.359222 | 2,442,233 | 105.565346 |
ZBH
|
2018-11-29
| 110.893204 | 112.553398 | 110.893204 | 111.611649 | 964,595 | 105.804649 |
ZBH
|
2018-11-30
| 111.776695 | 113.728157 | 111.495148 | 113.611649 | 1,293,783 | 107.7006 |
ZBH
|
2018-12-03
| 114.174759 | 114.815536 | 112.718445 | 113.048546 | 1,585,170 | 107.166786 |
ZBH
|
2018-12-04
| 112.718445 | 113.330093 | 108.533981 | 108.728157 | 1,667,467 | 103.071159 |
ZBH
|
2018-12-06
| 107.456314 | 109.621361 | 105.70874 | 109.621361 | 1,522,031 | 103.9179 |
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.