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
|
2019-05-03
| 120.388351 | 121.533981 | 119.825241 | 120.689323 | 877,148 | 114.897125 |
ZBH
|
2019-05-06
| 118.611649 | 121.980583 | 118.262138 | 121.893204 | 976,337 | 116.043205 |
ZBH
|
2019-05-07
| 120.932037 | 121.56311 | 118.912621 | 119.79612 | 1,064,402 | 114.046776 |
ZBH
|
2019-05-08
| 119.844658 | 119.893204 | 118.640778 | 118.990288 | 726,356 | 113.27961 |
ZBH
|
2019-05-09
| 117.85437 | 118.689323 | 116.553398 | 118.359222 | 834,712 | 112.678841 |
ZBH
|
2019-05-10
| 117.844658 | 118.79612 | 115.339806 | 118.417473 | 1,012,799 | 112.734291 |
ZBH
|
2019-05-13
| 116.339806 | 116.893204 | 114.097084 | 115.20388 | 1,114,254 | 109.674934 |
ZBH
|
2019-05-14
| 115.56311 | 116.553398 | 115.135925 | 115.29126 | 773,839 | 109.758095 |
ZBH
|
2019-05-15
| 114.805824 | 115.737862 | 113.737862 | 115.097084 | 788,671 | 109.57325 |
ZBH
|
2019-05-16
| 115.514565 | 116.184464 | 114.242722 | 114.640778 | 1,098,701 | 109.138847 |
ZBH
|
2019-05-17
| 113.504852 | 114.495148 | 112.233009 | 113.029129 | 1,377,419 | 107.604538 |
ZBH
|
2019-05-20
| 112.485435 | 113.339806 | 111.815536 | 112.543686 | 1,287,912 | 107.142426 |
ZBH
|
2019-05-21
| 113.359222 | 113.611649 | 112.669907 | 112.728157 | 1,265,252 | 107.318031 |
ZBH
|
2019-05-22
| 112.689323 | 112.70874 | 111.262138 | 111.79612 | 1,138,047 | 106.43074 |
ZBH
|
2019-05-23
| 111.640778 | 111.85437 | 109.155342 | 110.640778 | 1,251,553 | 105.330818 |
ZBH
|
2019-05-24
| 110.757278 | 111.70874 | 110.679611 | 111.184464 | 603,992 | 105.848412 |
ZBH
|
2019-05-28
| 111.300972 | 111.650482 | 108.737862 | 108.873787 | 867,260 | 103.648643 |
ZBH
|
2019-05-29
| 108.990288 | 110.009712 | 107.932037 | 108.951454 | 1,288,118 | 103.722572 |
ZBH
|
2019-05-30
| 109.155342 | 110.233009 | 108.786407 | 109.601944 | 647,767 | 104.341835 |
ZBH
|
2019-05-31
| 108.504852 | 110.893204 | 108.194176 | 110.611649 | 1,422,430 | 105.303093 |
ZBH
|
2019-06-03
| 110.79612 | 112.067963 | 110.126213 | 110.970871 | 1,015,065 | 105.645065 |
ZBH
|
2019-06-04
| 111.893204 | 114.165047 | 111.048546 | 113.990288 | 1,123,936 | 108.519592 |
ZBH
|
2019-06-05
| 114.932037 | 116.087379 | 113.79612 | 115.087379 | 1,280,084 | 109.564018 |
ZBH
|
2019-06-06
| 115.339806 | 117.300972 | 114.747574 | 116.805824 | 1,237,957 | 111.199989 |
ZBH
|
2019-06-07
| 117.388351 | 117.582527 | 115.980583 | 117.213593 | 781,667 | 111.588188 |
ZBH
|
2019-06-10
| 117.805824 | 118.699028 | 117.048546 | 118.165047 | 732,845 | 112.493988 |
ZBH
|
2019-06-11
| 119.349518 | 120.067963 | 115.85437 | 116.970871 | 777,444 | 111.35714 |
ZBH
|
2019-06-12
| 116.815536 | 117.766991 | 116.504852 | 117.174759 | 808,653 | 111.551231 |
ZBH
|
2019-06-13
| 117.184464 | 117.330093 | 115.631065 | 116.300972 | 843,570 | 110.719383 |
ZBH
|
2019-06-14
| 116.320389 | 116.601944 | 113.466019 | 114.029129 | 1,366,295 | 108.556564 |
ZBH
|
2019-06-17
| 113.951454 | 114.718445 | 113.398056 | 114.300972 | 961,093 | 108.815338 |
ZBH
|
2019-06-18
| 115.233009 | 115.631065 | 114.446602 | 114.679611 | 944,098 | 109.175804 |
ZBH
|
2019-06-19
| 114.601944 | 116.524269 | 114.281555 | 115.893204 | 1,169,462 | 110.331192 |
ZBH
|
2019-06-20
| 115.533981 | 116.640778 | 112.747574 | 116.223305 | 1,523,473 | 110.645416 |
ZBH
|
2019-06-21
| 116.407768 | 116.650482 | 114.56311 | 114.844658 | 2,195,548 | 109.332947 |
ZBH
|
2019-06-24
| 114.844658 | 114.94175 | 113.592232 | 114 | 869,217 | 108.528824 |
ZBH
|
2019-06-25
| 114.242722 | 114.766991 | 113.135925 | 113.300972 | 910,829 | 107.863358 |
ZBH
|
2019-06-26
| 113.524269 | 113.592232 | 110.883492 | 111.233009 | 1,657,991 | 105.894638 |
ZBH
|
2019-06-27
| 111.766991 | 112.56311 | 111.621361 | 112.019417 | 1,174,097 | 106.867165 |
ZBH
|
2019-06-28
| 112.300972 | 114.330093 | 111.553398 | 114.310677 | 2,655,134 | 109.05304 |
ZBH
|
2019-07-01
| 115.339806 | 115.864075 | 112.873787 | 113.893204 | 1,250,214 | 108.65477 |
ZBH
|
2019-07-02
| 114.213593 | 114.339806 | 112.932037 | 113.330093 | 1,182,028 | 108.117561 |
ZBH
|
2019-07-03
| 114.20388 | 114.718445 | 113.495148 | 114.223305 | 789,083 | 108.969673 |
ZBH
|
2019-07-05
| 113.485435 | 114.766991 | 112.844658 | 114.378639 | 937,609 | 109.117882 |
ZBH
|
2019-07-08
| 114.446602 | 117.252426 | 113.815536 | 117.184464 | 1,644,395 | 111.794655 |
ZBH
|
2019-07-09
| 117.048546 | 117.572815 | 115.902916 | 117.174759 | 940,493 | 111.785408 |
ZBH
|
2019-07-10
| 117.427185 | 118.106796 | 116.776695 | 117.262138 | 651,578 | 111.868759 |
ZBH
|
2019-07-11
| 117.475731 | 117.825241 | 116.601944 | 117.475731 | 911,550 | 112.072533 |
ZBH
|
2019-07-12
| 117.155342 | 117.543686 | 116.077667 | 117.087379 | 663,423 | 111.702034 |
ZBH
|
2019-07-15
| 117.320389 | 119.262138 | 116.961166 | 118.349518 | 1,223,743 | 112.906113 |
ZBH
|
2019-07-16
| 118.718445 | 119.223305 | 117.844658 | 118.533981 | 1,132,382 | 113.082108 |
ZBH
|
2019-07-17
| 118.805824 | 119.85437 | 118.087379 | 119.43689 | 1,154,115 | 113.943489 |
ZBH
|
2019-07-18
| 119.106796 | 120.990288 | 118.786407 | 120.466019 | 783,006 | 114.925262 |
ZBH
|
2019-07-19
| 120.757278 | 121.135925 | 119.825241 | 119.85437 | 1,234,970 | 114.341736 |
ZBH
|
2019-07-22
| 120.077667 | 120.223305 | 119.009712 | 119.233009 | 545,076 | 113.74897 |
ZBH
|
2019-07-23
| 119.407768 | 121.194176 | 119.349518 | 121.194176 | 761,170 | 115.619919 |
ZBH
|
2019-07-24
| 121.359222 | 122.398056 | 119.873787 | 122.165047 | 1,043,287 | 116.54615 |
ZBH
|
2019-07-25
| 121.679611 | 122.20388 | 119.466019 | 120.300972 | 1,743,069 | 114.767807 |
ZBH
|
2019-07-26
| 126.699028 | 132.252426 | 126.699028 | 130.58252 | 5,967,511 | 124.576492 |
ZBH
|
2019-07-29
| 132.077667 | 132.174759 | 129.271851 | 130.611649 | 1,979,351 | 124.604301 |
ZBH
|
2019-07-30
| 130.097092 | 132.737869 | 129.601944 | 132.689316 | 1,748,116 | 126.586349 |
ZBH
|
2019-07-31
| 132.174759 | 132.621353 | 129.650482 | 131.194168 | 1,491,646 | 125.160011 |
ZBH
|
2019-08-01
| 131.262131 | 134.776703 | 130.990295 | 133.495148 | 2,241,383 | 127.355133 |
ZBH
|
2019-08-02
| 133.233017 | 134.242722 | 131.970871 | 134.048538 | 1,601,547 | 127.88308 |
ZBH
|
2019-08-05
| 133.009705 | 133.864075 | 130.271851 | 130.990295 | 1,982,029 | 124.965515 |
ZBH
|
2019-08-06
| 131.611649 | 131.844666 | 129.902908 | 131.213593 | 1,053,999 | 125.178505 |
ZBH
|
2019-08-07
| 129.58252 | 132.980576 | 128.873779 | 132.233017 | 1,348,064 | 126.151054 |
ZBH
|
2019-08-08
| 132.310684 | 134.951462 | 131.679611 | 134.883499 | 1,289,354 | 128.679642 |
ZBH
|
2019-08-09
| 134.388351 | 135.640778 | 133.815536 | 134.281555 | 957,488 | 128.105362 |
ZBH
|
2019-08-12
| 135 | 135.699036 | 133.165054 | 134.475723 | 1,248,772 | 128.290588 |
ZBH
|
2019-08-13
| 134.543686 | 136.43689 | 133.970871 | 134.14563 | 1,177,290 | 127.975739 |
ZBH
|
2019-08-14
| 132.844666 | 132.844666 | 129.922333 | 130.029129 | 1,325,713 | 124.048508 |
ZBH
|
2019-08-15
| 130.58252 | 131.970871 | 130.106796 | 131.194168 | 952,647 | 125.160011 |
ZBH
|
2019-08-16
| 132.378647 | 133.281555 | 131.990295 | 133.019424 | 871,998 | 126.901306 |
ZBH
|
2019-08-19
| 134.398056 | 134.912628 | 130.106796 | 134.524277 | 577,418 | 128.336945 |
ZBH
|
2019-08-20
| 134.56311 | 135.699036 | 133.864075 | 133.932037 | 1,261,235 | 127.771935 |
ZBH
|
2019-08-21
| 134.572815 | 134.572815 | 133.097092 | 133.427185 | 1,145,978 | 127.290291 |
ZBH
|
2019-08-22
| 133.679611 | 133.990295 | 132.281555 | 133.116501 | 693,499 | 126.993904 |
ZBH
|
2019-08-23
| 132.805832 | 133.281555 | 129.184464 | 129.747574 | 1,317,061 | 123.77993 |
ZBH
|
2019-08-26
| 130.728149 | 131.359222 | 129.786407 | 130.902908 | 918,245 | 124.882126 |
ZBH
|
2019-08-27
| 131.611649 | 132.485443 | 130.281555 | 130.58252 | 821,837 | 124.576492 |
ZBH
|
2019-08-28
| 130.368927 | 133.281555 | 130.019424 | 133.14563 | 661,981 | 127.021706 |
ZBH
|
2019-08-29
| 134.233017 | 134.699036 | 133.407761 | 134.155334 | 1,008,576 | 127.984932 |
ZBH
|
2019-08-30
| 134.56311 | 135.679611 | 134.233017 | 135.14563 | 1,049,982 | 128.929718 |
ZBH
|
2019-09-03
| 134.135925 | 135.650482 | 133.883499 | 135.330093 | 889,611 | 129.105667 |
ZBH
|
2019-09-04
| 135.922333 | 136.368927 | 132.932037 | 133.990295 | 972,114 | 127.827499 |
ZBH
|
2019-09-05
| 135.339813 | 135.747574 | 134.14563 | 135.475723 | 833,476 | 129.244568 |
ZBH
|
2019-09-06
| 135.669907 | 136.611649 | 134.873779 | 135.669907 | 882,813 | 129.42984 |
ZBH
|
2019-09-09
| 136.330093 | 136.330093 | 132.699036 | 133.087372 | 1,154,733 | 126.966095 |
ZBH
|
2019-09-10
| 132.349518 | 134.504852 | 130.902908 | 134.485443 | 1,245,476 | 128.299881 |
ZBH
|
2019-09-11
| 134.009705 | 137.621353 | 133.553391 | 136.203888 | 1,064,505 | 129.939255 |
ZBH
|
2019-09-12
| 137.194168 | 138.834946 | 136.019424 | 138.456314 | 1,206,542 | 132.088135 |
ZBH
|
2019-09-13
| 138.048538 | 139.388351 | 134.271851 | 134.747574 | 1,160,810 | 128.549973 |
ZBH
|
2019-09-16
| 133.990295 | 135.038834 | 132.825241 | 133.650482 | 758,698 | 127.503311 |
ZBH
|
2019-09-17
| 133.640778 | 135.495148 | 133.320389 | 134.796112 | 1,105,396 | 128.596283 |
ZBH
|
2019-09-18
| 138.252426 | 138.252426 | 134.43689 | 135.349518 | 1,414,087 | 129.124191 |
ZBH
|
2019-09-19
| 135.359222 | 136.553391 | 135.155334 | 135.592239 | 913,507 | 129.355759 |
ZBH
|
2019-09-20
| 136.087372 | 138.126221 | 135.398056 | 137.883499 | 1,718,246 | 131.541626 |
ZBH
|
2019-09-23
| 137.300964 | 138.339813 | 136.155334 | 137.524277 | 927,309 | 131.198914 |
ZBH
|
2019-09-24
| 138.097092 | 138.941742 | 135.495148 | 135.980576 | 1,203,349 | 129.726242 |
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.