symbol
string | date
string | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 | adj_close
float64 |
|---|---|---|---|---|---|---|---|
ZBH
|
2020-02-19
| 155.038834 | 156.41748 | 153.990295 | 155.359222 | 990,036 | 148.710571 |
ZBH
|
2020-02-20
| 155.339813 | 155.368927 | 152.718445 | 153.776703 | 979,427 | 147.19577 |
ZBH
|
2020-02-21
| 153.941742 | 154.466019 | 151.43689 | 152.805832 | 1,051,012 | 146.266418 |
ZBH
|
2020-02-24
| 149.106796 | 150.58252 | 148.543686 | 149.834946 | 1,975,437 | 143.422699 |
ZBH
|
2020-02-25
| 149.038834 | 150.067963 | 145.174759 | 145.368927 | 2,369,000 | 139.147797 |
ZBH
|
2020-02-26
| 146.504852 | 148.252426 | 142.242722 | 142.29126 | 1,311,293 | 136.201859 |
ZBH
|
2020-02-27
| 138.980576 | 141.466019 | 135.815536 | 135.873779 | 2,107,792 | 130.05896 |
ZBH
|
2020-02-28
| 132.174759 | 133.43689 | 128.650482 | 132.184464 | 2,547,808 | 126.527573 |
ZBH
|
2020-03-02
| 132.796112 | 135.223297 | 130.825241 | 135.194168 | 1,763,772 | 129.408447 |
ZBH
|
2020-03-03
| 134.922333 | 138.300964 | 126.611649 | 129.961166 | 1,991,299 | 124.399422 |
ZBH
|
2020-03-04
| 132.504852 | 135.194168 | 130.174759 | 134.048538 | 2,069,270 | 128.311844 |
ZBH
|
2020-03-05
| 131.339813 | 131.902908 | 123.718445 | 125.427185 | 2,167,223 | 120.059494 |
ZBH
|
2020-03-06
| 121.611649 | 122.281555 | 118.20388 | 120.485435 | 2,884,618 | 115.329216 |
ZBH
|
2020-03-09
| 111.650482 | 115.533981 | 107.786407 | 108.019417 | 2,451,915 | 103.396667 |
ZBH
|
2020-03-10
| 111.650482 | 115.184464 | 106.883492 | 114.864075 | 2,729,397 | 109.94841 |
ZBH
|
2020-03-11
| 111.398056 | 113.242722 | 105.650482 | 107.951454 | 2,398,767 | 103.331627 |
ZBH
|
2020-03-12
| 100.601944 | 103.718445 | 96.368935 | 99.05825 | 3,423,308 | 94.819 |
ZBH
|
2020-03-13
| 103.398056 | 104.951454 | 91.20388 | 94.951454 | 4,611,104 | 90.887985 |
ZBH
|
2020-03-16
| 81.213593 | 92.330093 | 76.728157 | 89.320389 | 4,963,158 | 85.497879 |
ZBH
|
2020-03-17
| 91.087379 | 91.262138 | 81.262138 | 83.650482 | 3,887,735 | 80.070625 |
ZBH
|
2020-03-18
| 79.912621 | 81.281555 | 72.20388 | 78.281555 | 4,019,884 | 74.931473 |
ZBH
|
2020-03-19
| 78.262138 | 88.669907 | 74.427185 | 86.543686 | 3,207,214 | 82.840012 |
ZBH
|
2020-03-20
| 87.932037 | 90.446602 | 81.29126 | 83.475731 | 3,103,081 | 79.903366 |
ZBH
|
2020-03-23
| 82.242722 | 82.699028 | 76.407768 | 78.456314 | 2,561,713 | 75.098755 |
ZBH
|
2020-03-24
| 83.135925 | 91.194176 | 82.524269 | 90.679611 | 2,409,479 | 86.798935 |
ZBH
|
2020-03-25
| 90.135925 | 99 | 89.398056 | 94.009712 | 2,382,905 | 89.986511 |
ZBH
|
2020-03-26
| 95.378639 | 101.786407 | 93.699028 | 97.912621 | 2,321,723 | 93.955299 |
ZBH
|
2020-03-27
| 94.533981 | 95.553398 | 89.776695 | 92.174759 | 1,876,763 | 88.449326 |
ZBH
|
2020-03-30
| 92.223305 | 95.94175 | 88.922333 | 95.417473 | 2,085,544 | 91.560966 |
ZBH
|
2020-03-31
| 95.29126 | 99.067963 | 93.20388 | 98.135925 | 1,981,411 | 94.169556 |
ZBH
|
2020-04-01
| 94.223305 | 94.223305 | 85.902916 | 87.019417 | 1,765,214 | 83.502342 |
ZBH
|
2020-04-02
| 85.43689 | 92.213593 | 85.43689 | 90.009712 | 1,682,711 | 86.371788 |
ZBH
|
2020-04-03
| 89.504852 | 90.174759 | 86.611649 | 89.330093 | 2,634,431 | 85.71965 |
ZBH
|
2020-04-06
| 97.087379 | 97.679611 | 92.650482 | 95.087379 | 2,710,960 | 91.24424 |
ZBH
|
2020-04-07
| 100.087379 | 105.29126 | 97.961166 | 98.94175 | 3,112,042 | 94.942795 |
ZBH
|
2020-04-08
| 100.233009 | 108.737862 | 99.699028 | 108.038834 | 3,025,316 | 103.672211 |
ZBH
|
2020-04-09
| 108.699028 | 111.417473 | 105.126213 | 107.14563 | 2,119,946 | 102.815109 |
ZBH
|
2020-04-13
| 105.242722 | 105.825241 | 101.106796 | 104.873787 | 1,167,196 | 100.635094 |
ZBH
|
2020-04-14
| 106.699028 | 111.320389 | 106.048546 | 110.281555 | 2,374,047 | 105.82431 |
ZBH
|
2020-04-15
| 105.912621 | 109.14563 | 105.514565 | 106.912621 | 1,647,485 | 102.59153 |
ZBH
|
2020-04-16
| 107.70874 | 108.737862 | 104.087379 | 106.135925 | 1,489,792 | 101.846214 |
ZBH
|
2020-04-17
| 110.543686 | 115.252426 | 110.194176 | 115.126213 | 1,965,446 | 110.473152 |
ZBH
|
2020-04-20
| 113.067963 | 115.553398 | 112.029129 | 113.592232 | 1,130,013 | 109.001175 |
ZBH
|
2020-04-21
| 110.223305 | 112.417473 | 108.330093 | 108.873787 | 1,547,678 | 104.473442 |
ZBH
|
2020-04-22
| 110.184464 | 110.902916 | 105.893204 | 106.077667 | 1,650,575 | 101.790314 |
ZBH
|
2020-04-23
| 106.640778 | 110.582527 | 106.417473 | 109.699028 | 3,281,889 | 105.265312 |
ZBH
|
2020-04-24
| 111.174759 | 113.679611 | 109.815536 | 113.05825 | 1,520,177 | 108.488785 |
ZBH
|
2020-04-27
| 113.786407 | 115.087379 | 113.019417 | 114.067963 | 1,512,967 | 109.457672 |
ZBH
|
2020-04-28
| 115.339806 | 116.019417 | 111.194176 | 111.398056 | 1,246,403 | 106.895683 |
ZBH
|
2020-04-29
| 113.368935 | 119.427185 | 113.262138 | 117.339806 | 1,424,799 | 112.597267 |
ZBH
|
2020-04-30
| 116.504852 | 119.514565 | 114.689323 | 116.213593 | 1,765,008 | 111.516579 |
ZBH
|
2020-05-01
| 114.174759 | 114.893204 | 112.233009 | 112.864075 | 1,552,519 | 108.302452 |
ZBH
|
2020-05-04
| 112.048546 | 112.504852 | 110 | 110.747574 | 1,394,517 | 106.271477 |
ZBH
|
2020-05-05
| 112.184464 | 116.572815 | 112.174759 | 114.582527 | 1,104,057 | 109.951447 |
ZBH
|
2020-05-06
| 115.339806 | 116.320389 | 112.242722 | 112.504852 | 845,424 | 107.957718 |
ZBH
|
2020-05-07
| 114.407768 | 117.116508 | 113.592232 | 115.922333 | 1,565,909 | 111.237099 |
ZBH
|
2020-05-08
| 117.466019 | 118.310677 | 116.019417 | 118.310677 | 1,509,156 | 113.528923 |
ZBH
|
2020-05-11
| 118.844658 | 120.94175 | 113.271843 | 114.553398 | 1,958,236 | 109.923492 |
ZBH
|
2020-05-12
| 115.533981 | 116.737862 | 110.20388 | 110.281555 | 1,391,736 | 105.82431 |
ZBH
|
2020-05-13
| 109.70874 | 110.233009 | 106.194176 | 107.834953 | 1,971,317 | 103.476578 |
ZBH
|
2020-05-14
| 106 | 109.349518 | 105.611649 | 108.834953 | 1,659,948 | 104.436157 |
ZBH
|
2020-05-15
| 107.902916 | 109.631065 | 107.310677 | 109.116508 | 881,371 | 104.70636 |
ZBH
|
2020-05-18
| 113.592232 | 120.165047 | 112.902916 | 119.097084 | 2,447,177 | 114.283524 |
ZBH
|
2020-05-19
| 118.961166 | 121.844658 | 118.718445 | 120.339806 | 1,564,570 | 115.476028 |
ZBH
|
2020-05-20
| 121.650482 | 123.495148 | 121.233009 | 122.912621 | 1,445,090 | 117.944855 |
ZBH
|
2020-05-21
| 121.766991 | 122.300972 | 117.135925 | 118.446602 | 2,564,906 | 113.659332 |
ZBH
|
2020-05-22
| 118.446602 | 120 | 117.640778 | 119.805824 | 1,058,222 | 114.963638 |
ZBH
|
2020-05-26
| 123.980583 | 125.747574 | 122.70874 | 123.048546 | 2,026,525 | 118.075272 |
ZBH
|
2020-05-27
| 124.572815 | 126.184464 | 123.300972 | 124.601944 | 1,539,129 | 119.565918 |
ZBH
|
2020-05-28
| 125.718445 | 126.582527 | 124 | 124.262138 | 987,770 | 119.239838 |
ZBH
|
2020-05-29
| 124.776695 | 124.776695 | 119.94175 | 122.660194 | 1,386,174 | 117.702637 |
ZBH
|
2020-06-01
| 122.310677 | 124.902916 | 122.194176 | 124.155342 | 630,360 | 119.13736 |
ZBH
|
2020-06-02
| 124.85437 | 125.310677 | 123.679611 | 124.737862 | 1,062,857 | 119.696327 |
ZBH
|
2020-06-03
| 125.330093 | 130.194168 | 124.640778 | 126.572815 | 1,423,872 | 121.4571 |
ZBH
|
2020-06-04
| 125.679611 | 128.271851 | 125.223305 | 125.737862 | 1,184,912 | 120.655922 |
ZBH
|
2020-06-05
| 130.184464 | 135.281555 | 129.611649 | 133.398056 | 1,936,297 | 128.006485 |
ZBH
|
2020-06-08
| 133.398056 | 135.368927 | 131.747574 | 132.524277 | 1,370,827 | 127.168022 |
ZBH
|
2020-06-09
| 130.941742 | 132.815536 | 128.213593 | 130.233017 | 1,708,255 | 124.969391 |
ZBH
|
2020-06-10
| 131.155334 | 133.466019 | 129.29126 | 130.378647 | 2,040,739 | 125.109108 |
ZBH
|
2020-06-11
| 126.213593 | 126.310677 | 117.310677 | 117.611649 | 1,995,419 | 112.858124 |
ZBH
|
2020-06-12
| 121.368935 | 122.407768 | 117.56311 | 121.543686 | 1,909,311 | 116.631256 |
ZBH
|
2020-06-15
| 118.407768 | 124.456314 | 117.495148 | 123.427185 | 1,543,146 | 118.438629 |
ZBH
|
2020-06-16
| 127.097084 | 128.864075 | 124.271843 | 127.242722 | 1,688,273 | 122.099953 |
ZBH
|
2020-06-17
| 127.689323 | 127.689323 | 123.79612 | 124.339806 | 1,088,401 | 119.314369 |
ZBH
|
2020-06-18
| 123.669907 | 125.048546 | 122.932037 | 123.728157 | 891,671 | 118.727463 |
ZBH
|
2020-06-19
| 126 | 126.825241 | 122.05825 | 122.543686 | 1,609,169 | 117.59082 |
ZBH
|
2020-06-22
| 121.766991 | 121.990288 | 119.126213 | 120.970871 | 946,364 | 116.081589 |
ZBH
|
2020-06-23
| 122.611649 | 124.737862 | 122.20388 | 122.29126 | 957,900 | 117.34861 |
ZBH
|
2020-06-24
| 121.087379 | 121.087379 | 112.135925 | 114.776695 | 3,016,664 | 110.137749 |
ZBH
|
2020-06-25
| 114.592232 | 114.592232 | 108.737862 | 111.94175 | 3,597,069 | 107.417404 |
ZBH
|
2020-06-26
| 111.864075 | 114.038834 | 110.640778 | 112.067963 | 3,483,048 | 107.76281 |
ZBH
|
2020-06-29
| 113.087379 | 114.349518 | 112.14563 | 113.495148 | 1,812,388 | 109.13517 |
ZBH
|
2020-06-30
| 113.300972 | 117.262138 | 112.592232 | 115.883492 | 1,975,128 | 111.431763 |
ZBH
|
2020-07-01
| 116.310677 | 117.456314 | 114.019417 | 115.864075 | 2,100,891 | 111.413124 |
ZBH
|
2020-07-02
| 117.922333 | 119.407768 | 116.689323 | 117.097084 | 1,507,920 | 112.59874 |
ZBH
|
2020-07-06
| 118.330093 | 119.029129 | 113.737862 | 114.631065 | 1,562,407 | 110.227463 |
ZBH
|
2020-07-07
| 113.815536 | 116.126213 | 113.087379 | 113.592232 | 1,156,896 | 109.228546 |
ZBH
|
2020-07-08
| 113.398056 | 115.951454 | 112.427185 | 115.456314 | 1,994,286 | 111.021011 |
ZBH
|
2020-07-09
| 115 | 115.873787 | 111.699028 | 114.213593 | 1,592,483 | 109.826019 |
ZBH
|
2020-07-10
| 113.776695 | 116.019417 | 112.223305 | 115.951454 | 870,453 | 111.497124 |
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.