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
|
2019-09-25
| 136.038834 | 136.038834 | 133.271851 | 133.359222 | 1,410,173 | 127.225433 |
ZBH
|
2019-09-26
| 133.728149 | 134.135925 | 131.611649 | 132.85437 | 1,157,720 | 126.743828 |
ZBH
|
2019-09-27
| 132.805832 | 133.242722 | 129.902908 | 130.223297 | 983,753 | 124.452011 |
ZBH
|
2019-09-30
| 130.621353 | 133.718445 | 130.601944 | 133.271851 | 827,399 | 127.365486 |
ZBH
|
2019-10-01
| 133.359222 | 134.456314 | 129.650482 | 129.718445 | 805,666 | 123.969543 |
ZBH
|
2019-10-02
| 128.864075 | 129.912628 | 126.737862 | 128.106796 | 1,133,824 | 122.429337 |
ZBH
|
2019-10-03
| 127.699028 | 129.203888 | 126.475731 | 129.067963 | 886,933 | 123.347916 |
ZBH
|
2019-10-04
| 129.815536 | 130.825241 | 128.902908 | 130.533981 | 768,071 | 124.748962 |
ZBH
|
2019-10-07
| 132.203888 | 133.116501 | 130.194168 | 130.58252 | 940,905 | 124.795372 |
ZBH
|
2019-10-08
| 129.737869 | 130.029129 | 126.815536 | 127.398056 | 1,361,145 | 121.752007 |
ZBH
|
2019-10-09
| 128.446609 | 129.737869 | 127.184464 | 129.533981 | 930,399 | 123.793259 |
ZBH
|
2019-10-10
| 128.85437 | 131.233017 | 128.43689 | 130.165054 | 1,029,279 | 124.396362 |
ZBH
|
2019-10-11
| 131.203888 | 133.601944 | 131.203888 | 132.466019 | 1,190,165 | 126.595375 |
ZBH
|
2019-10-14
| 132.223297 | 133.233017 | 130.679611 | 131.300964 | 774,045 | 125.481987 |
ZBH
|
2019-10-15
| 132.990295 | 135.097092 | 131.932037 | 133.873779 | 1,186,045 | 127.94075 |
ZBH
|
2019-10-16
| 133.543686 | 133.660187 | 131.14563 | 132.601944 | 1,208,602 | 126.725281 |
ZBH
|
2019-10-17
| 133.126221 | 134.864075 | 132.970871 | 134.475723 | 683,817 | 128.516006 |
ZBH
|
2019-10-18
| 134.009705 | 134.873779 | 133 | 133.601944 | 715,541 | 127.680939 |
ZBH
|
2019-10-21
| 134.009705 | 134.56311 | 132.631073 | 133.592239 | 810,713 | 127.671661 |
ZBH
|
2019-10-22
| 133.922333 | 133.922333 | 130.825241 | 130.893204 | 658,994 | 125.092255 |
ZBH
|
2019-10-23
| 131.359222 | 132.126221 | 130.922333 | 131.281555 | 471,740 | 125.463402 |
ZBH
|
2019-10-24
| 131.524277 | 133.533981 | 129.650482 | 130.961166 | 703,490 | 125.157211 |
ZBH
|
2019-10-25
| 131.029129 | 131.184464 | 130.038834 | 130.165054 | 726,253 | 124.396362 |
ZBH
|
2019-10-28
| 130.990295 | 133.009705 | 130.864075 | 131.990295 | 556,406 | 126.140686 |
ZBH
|
2019-10-29
| 131.796112 | 134.815536 | 131.631073 | 134.165054 | 772,500 | 128.219116 |
ZBH
|
2019-10-30
| 133.495148 | 134.087372 | 132.990295 | 134.048538 | 544,252 | 128.107742 |
ZBH
|
2019-10-31
| 133.990295 | 134.611649 | 132.737869 | 134.203888 | 772,912 | 128.256195 |
ZBH
|
2019-11-01
| 135.398056 | 136.126221 | 134.126221 | 134.194168 | 895,379 | 128.246902 |
ZBH
|
2019-11-04
| 134.689316 | 135.135925 | 132.097092 | 132.553391 | 1,741,833 | 126.678864 |
ZBH
|
2019-11-05
| 136.893204 | 139.271851 | 135.067963 | 136.223297 | 2,720,848 | 130.186127 |
ZBH
|
2019-11-06
| 138.252426 | 140.233017 | 137.640778 | 139.048538 | 1,504,109 | 132.886139 |
ZBH
|
2019-11-07
| 138.699036 | 139.766983 | 137.019424 | 137.796112 | 1,243,931 | 131.689224 |
ZBH
|
2019-11-08
| 137.368927 | 140.737869 | 137.029129 | 139.805832 | 1,055,544 | 133.609909 |
ZBH
|
2019-11-11
| 138.844666 | 139.252426 | 136.825241 | 139.14563 | 886,727 | 132.978943 |
ZBH
|
2019-11-12
| 139.427185 | 141.223297 | 139.300964 | 140.330093 | 812,773 | 134.110977 |
ZBH
|
2019-11-13
| 140.116501 | 140.495148 | 138.902908 | 140.165054 | 607,803 | 133.953201 |
ZBH
|
2019-11-14
| 139.951462 | 141.155334 | 139.485443 | 140.805832 | 586,894 | 134.565582 |
ZBH
|
2019-11-15
| 141.155334 | 142.951462 | 140.330093 | 142.504852 | 841,304 | 136.189316 |
ZBH
|
2019-11-18
| 142.398056 | 143.223297 | 140.43689 | 140.766983 | 836,051 | 134.528427 |
ZBH
|
2019-11-19
| 141.427185 | 141.786407 | 140.281555 | 140.330093 | 880,959 | 134.110977 |
ZBH
|
2019-11-20
| 140.262131 | 141.427185 | 137.883499 | 138.41748 | 1,296,667 | 132.283066 |
ZBH
|
2019-11-21
| 138.009705 | 138.43689 | 137.009705 | 138.174759 | 746,647 | 132.051117 |
ZBH
|
2019-11-22
| 138.766983 | 139.660187 | 138.495148 | 139.631073 | 543,016 | 133.442886 |
ZBH
|
2019-11-25
| 139.893204 | 141.223297 | 139.524277 | 140.85437 | 806,902 | 134.611969 |
ZBH
|
2019-11-26
| 141.339813 | 141.553391 | 140.116501 | 140.640778 | 902,898 | 134.407791 |
ZBH
|
2019-11-27
| 140.43689 | 142.611649 | 140.339813 | 142.29126 | 502,022 | 135.985199 |
ZBH
|
2019-11-29
| 142.320389 | 142.466019 | 140.660187 | 141.048538 | 362,148 | 134.797531 |
ZBH
|
2019-12-02
| 141.330093 | 141.679611 | 139.883499 | 140.252426 | 524,682 | 134.036728 |
ZBH
|
2019-12-03
| 139.359222 | 140.184464 | 138.514557 | 139.223297 | 536,115 | 133.053192 |
ZBH
|
2019-12-04
| 143.485443 | 146.398056 | 142.485443 | 144.048538 | 1,559,008 | 137.664551 |
ZBH
|
2019-12-05
| 143.155334 | 144.621353 | 142.961166 | 143.320389 | 893,731 | 136.968704 |
ZBH
|
2019-12-06
| 143.757278 | 145.271851 | 143.475723 | 144.203888 | 728,622 | 137.813049 |
ZBH
|
2019-12-09
| 144.14563 | 144.475723 | 142.281555 | 142.446609 | 631,802 | 136.133636 |
ZBH
|
2019-12-10
| 142.718445 | 143.398056 | 140.805832 | 141 | 901,353 | 134.751129 |
ZBH
|
2019-12-11
| 141.601944 | 142.834946 | 141.019424 | 142.728149 | 712,451 | 136.402725 |
ZBH
|
2019-12-12
| 142.640778 | 144.650482 | 142 | 143.116501 | 848,514 | 136.773849 |
ZBH
|
2019-12-13
| 142.718445 | 144.844666 | 142.407761 | 143.757278 | 1,070,994 | 137.386276 |
ZBH
|
2019-12-16
| 144.970871 | 146.213593 | 144.097092 | 145.631073 | 1,347,446 | 139.177002 |
ZBH
|
2019-12-17
| 145.747574 | 146.242722 | 143.912628 | 145.495148 | 754,578 | 139.047104 |
ZBH
|
2019-12-18
| 145.533981 | 145.631073 | 143.165054 | 144.543686 | 1,480,007 | 138.137741 |
ZBH
|
2019-12-19
| 145.961166 | 146.310684 | 143.844666 | 144.466019 | 994,362 | 138.063553 |
ZBH
|
2019-12-20
| 145.330093 | 146.242722 | 143.961166 | 145.941742 | 2,545,645 | 139.473862 |
ZBH
|
2019-12-23
| 146.398056 | 146.883499 | 145.398056 | 146.834946 | 945,231 | 140.32753 |
ZBH
|
2019-12-24
| 146.786407 | 147.194168 | 145.902908 | 146.475723 | 252,350 | 139.984192 |
ZBH
|
2019-12-26
| 146.388351 | 147.252426 | 144.951462 | 145.922333 | 630,051 | 139.677521 |
ZBH
|
2019-12-27
| 146.194168 | 146.242722 | 145.320389 | 145.640778 | 403,657 | 139.408005 |
ZBH
|
2019-12-30
| 145.776703 | 146.155334 | 143.912628 | 144.41748 | 607,494 | 138.237061 |
ZBH
|
2019-12-31
| 143.970871 | 145.349518 | 143.970871 | 145.320389 | 630,772 | 139.101334 |
ZBH
|
2020-01-02
| 145.611649 | 145.679611 | 143.174759 | 144.85437 | 1,083,972 | 138.655243 |
ZBH
|
2020-01-03
| 143.126221 | 145.320389 | 141.70874 | 144.475723 | 992,405 | 138.292831 |
ZBH
|
2020-01-06
| 144.242722 | 144.495148 | 142.941742 | 143.640778 | 972,423 | 137.493637 |
ZBH
|
2020-01-07
| 144.223297 | 144.796112 | 142.41748 | 143.514557 | 934,519 | 137.372803 |
ZBH
|
2020-01-08
| 144.029129 | 145.56311 | 143.14563 | 145.233017 | 936,064 | 139.0177 |
ZBH
|
2020-01-09
| 145.679611 | 146.009705 | 143.990295 | 144.271851 | 1,037,828 | 138.097656 |
ZBH
|
2020-01-10
| 145.271851 | 146.757278 | 144.368927 | 145.621353 | 1,194,491 | 139.389404 |
ZBH
|
2020-01-13
| 145.310684 | 146.155334 | 144.592239 | 144.679611 | 654,874 | 138.487961 |
ZBH
|
2020-01-14
| 143.805832 | 144.796112 | 142.990295 | 144.019424 | 1,039,785 | 137.856033 |
ZBH
|
2020-01-15
| 143.922333 | 145.203888 | 142.961166 | 143.834946 | 674,341 | 137.679504 |
ZBH
|
2020-01-16
| 144.524277 | 144.873779 | 143.592239 | 144.43689 | 684,847 | 138.255661 |
ZBH
|
2020-01-17
| 144.601944 | 145.58252 | 144.252426 | 145.029129 | 877,869 | 138.822556 |
ZBH
|
2020-01-21
| 144.718445 | 145.796112 | 143.553391 | 145.126221 | 954,398 | 138.915451 |
ZBH
|
2020-01-22
| 145.631073 | 147.281555 | 145.592239 | 146.58252 | 877,045 | 140.309464 |
ZBH
|
2020-01-23
| 146.475723 | 146.553391 | 144.805832 | 145.155334 | 820,601 | 138.943359 |
ZBH
|
2020-01-24
| 145.126221 | 145.126221 | 142.446609 | 143.495148 | 760,037 | 137.354233 |
ZBH
|
2020-01-27
| 141.796112 | 144.281555 | 140.805832 | 143.728149 | 699,061 | 137.577286 |
ZBH
|
2020-01-28
| 143.825241 | 145.533981 | 143.825241 | 144.85437 | 854,076 | 138.655243 |
ZBH
|
2020-01-29
| 145.388351 | 147.990295 | 145.077667 | 146.359222 | 1,233,322 | 140.095703 |
ZBH
|
2020-01-30
| 144.970871 | 146.825241 | 143.786407 | 146.776703 | 741,806 | 140.495285 |
ZBH
|
2020-01-31
| 145.844666 | 147.174759 | 142.504852 | 143.592239 | 1,449,931 | 137.447174 |
ZBH
|
2020-02-03
| 144.446609 | 145.864075 | 144.097092 | 144.184464 | 1,962,768 | 138.014023 |
ZBH
|
2020-02-04
| 148.446609 | 154.941742 | 148 | 152.203888 | 3,160,349 | 145.690216 |
ZBH
|
2020-02-05
| 152.252426 | 154.553391 | 150.902908 | 153.106796 | 1,405,023 | 146.55455 |
ZBH
|
2020-02-06
| 153.407761 | 155.135925 | 152.58252 | 154.378647 | 1,221,271 | 147.771957 |
ZBH
|
2020-02-07
| 153.669907 | 154.106796 | 151.572815 | 151.834946 | 915,979 | 145.337082 |
ZBH
|
2020-02-10
| 150.951462 | 153.951462 | 150.631073 | 153.611649 | 1,112,297 | 147.037781 |
ZBH
|
2020-02-11
| 154.174759 | 154.990295 | 153.233017 | 154.650482 | 913,404 | 148.03215 |
ZBH
|
2020-02-12
| 154.56311 | 155.038834 | 153.611649 | 154.077667 | 766,011 | 147.483841 |
ZBH
|
2020-02-13
| 154.368927 | 155.174759 | 152.805832 | 154.106796 | 765,496 | 147.511734 |
ZBH
|
2020-02-14
| 154 | 155.757278 | 153.009705 | 155.728149 | 640,351 | 149.063675 |
ZBH
|
2020-02-18
| 155.29126 | 155.427185 | 153.242722 | 154.611649 | 794,542 | 147.994949 |
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.