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
|
2020-07-13
| 116.378639 | 120.592232 | 116.368935 | 117.349518 | 1,503,594 | 112.841476 |
ZBH
|
2020-07-14
| 117.514565 | 120.592232 | 117.155342 | 120.553398 | 1,375,050 | 115.922287 |
ZBH
|
2020-07-15
| 122.79612 | 128.689316 | 121.893204 | 127.883492 | 2,082,557 | 122.970802 |
ZBH
|
2020-07-16
| 127.475731 | 127.495148 | 125.339806 | 126.757278 | 1,400,491 | 121.887848 |
ZBH
|
2020-07-17
| 127.29126 | 132.038834 | 127.067963 | 131.203888 | 1,688,582 | 126.163628 |
ZBH
|
2020-07-20
| 130.378647 | 131.446609 | 126.495148 | 126.873787 | 1,328,391 | 121.999863 |
ZBH
|
2020-07-21
| 128.592239 | 129.660187 | 128.155334 | 128.669907 | 981,384 | 123.726997 |
ZBH
|
2020-07-22
| 128.378647 | 130.718445 | 128 | 129.213593 | 1,001,675 | 124.249786 |
ZBH
|
2020-07-23
| 129.29126 | 130.184464 | 127.825241 | 128.902908 | 757,565 | 123.951065 |
ZBH
|
2020-07-24
| 128.786407 | 130.300964 | 127.94175 | 130.203888 | 767,659 | 125.202034 |
ZBH
|
2020-07-27
| 129.165054 | 130.990295 | 127.116508 | 130.330093 | 992,817 | 125.323395 |
ZBH
|
2020-07-28
| 131.116501 | 132.097092 | 129.349518 | 130.252426 | 1,208,293 | 125.248695 |
ZBH
|
2020-07-29
| 131 | 135.776703 | 130.85437 | 135.514557 | 1,144,330 | 130.30867 |
ZBH
|
2020-07-30
| 133.203888 | 134.825241 | 131.135925 | 134.271851 | 1,016,816 | 129.113754 |
ZBH
|
2020-07-31
| 133.427185 | 133.621353 | 129.475723 | 130.932037 | 1,348,579 | 125.902229 |
ZBH
|
2020-08-03
| 131.553391 | 134.368927 | 130.941742 | 131.766983 | 1,672,411 | 126.70507 |
ZBH
|
2020-08-04
| 126.213593 | 130.388351 | 125.757278 | 126.834953 | 2,316,058 | 121.962532 |
ZBH
|
2020-08-05
| 129.805832 | 131.922333 | 127.79612 | 129.737869 | 1,204,276 | 124.753929 |
ZBH
|
2020-08-06
| 128.980576 | 129.679611 | 127.951454 | 129.116501 | 987,564 | 124.156433 |
ZBH
|
2020-08-07
| 128.912628 | 135.407761 | 128.844666 | 135.320389 | 1,734,211 | 130.121994 |
ZBH
|
2020-08-10
| 135.349518 | 135.43689 | 133.825241 | 134.349518 | 1,068,625 | 129.188431 |
ZBH
|
2020-08-11
| 135.349518 | 136.262131 | 132.252426 | 134.184464 | 911,447 | 129.029709 |
ZBH
|
2020-08-12
| 135.592239 | 135.893204 | 133.631073 | 134.543686 | 843,570 | 129.375122 |
ZBH
|
2020-08-13
| 133.56311 | 134.669907 | 132.56311 | 133.893204 | 657,552 | 128.749619 |
ZBH
|
2020-08-14
| 133.14563 | 134.077667 | 132.29126 | 133.320389 | 651,887 | 128.198837 |
ZBH
|
2020-08-17
| 133.728149 | 136.388351 | 133.495148 | 134.543686 | 761,788 | 129.375122 |
ZBH
|
2020-08-18
| 134.85437 | 135.922333 | 134.56311 | 134.757278 | 702,048 | 129.580536 |
ZBH
|
2020-08-19
| 135.310684 | 135.679611 | 132.786407 | 133.252426 | 715,026 | 128.133499 |
ZBH
|
2020-08-20
| 132.310684 | 133.728149 | 132.077667 | 132.815536 | 1,255,673 | 127.713387 |
ZBH
|
2020-08-21
| 132.796112 | 132.932037 | 130.650482 | 132.194168 | 937,300 | 127.115875 |
ZBH
|
2020-08-24
| 133.126221 | 135.349518 | 132.135925 | 132.825241 | 749,222 | 127.722694 |
ZBH
|
2020-08-25
| 134.242722 | 134.85437 | 132.844666 | 133.592239 | 572,783 | 128.460251 |
ZBH
|
2020-08-26
| 133.087372 | 133.718445 | 131.873779 | 132.844666 | 905,267 | 127.741386 |
ZBH
|
2020-08-27
| 133.737869 | 137.174759 | 132.70874 | 136.43689 | 1,344,974 | 131.195587 |
ZBH
|
2020-08-28
| 136.805832 | 137.679611 | 135.398056 | 137.543686 | 758,801 | 132.259872 |
ZBH
|
2020-08-31
| 137.640778 | 138.067963 | 136.262131 | 136.776703 | 773,942 | 131.522385 |
ZBH
|
2020-09-01
| 136.097092 | 136.689316 | 135.174759 | 136.388351 | 678,564 | 131.148941 |
ZBH
|
2020-09-02
| 136.504852 | 139.155334 | 135.271851 | 138.805832 | 804,533 | 133.473572 |
ZBH
|
2020-09-03
| 138.834946 | 139.223297 | 135.699036 | 136.427185 | 1,387,719 | 131.186295 |
ZBH
|
2020-09-04
| 137.349518 | 137.902908 | 133.116501 | 135.728149 | 574,534 | 130.514099 |
ZBH
|
2020-09-08
| 134.495148 | 136.320389 | 133.495148 | 134.252426 | 785,066 | 129.095032 |
ZBH
|
2020-09-09
| 135.106796 | 137.320389 | 135.058258 | 136.116501 | 993,950 | 130.887512 |
ZBH
|
2020-09-10
| 136.398056 | 137.815536 | 134.543686 | 134.631073 | 1,086,856 | 129.459167 |
ZBH
|
2020-09-11
| 136.106796 | 136.825241 | 134.543686 | 135.155334 | 641,793 | 129.963287 |
ZBH
|
2020-09-14
| 135.922333 | 137.475723 | 135.466019 | 136.495148 | 841,407 | 131.251617 |
ZBH
|
2020-09-15
| 137.097092 | 140.29126 | 136.980576 | 140.097092 | 972,835 | 134.715195 |
ZBH
|
2020-09-16
| 140.747574 | 143.611649 | 140.116501 | 141.679611 | 1,135,472 | 136.236938 |
ZBH
|
2020-09-17
| 140.368927 | 142.126221 | 138.330093 | 138.631073 | 1,064,196 | 133.305511 |
ZBH
|
2020-09-18
| 138.174759 | 139.339813 | 132.621353 | 134.825241 | 1,859,665 | 129.645859 |
ZBH
|
2020-09-21
| 132.495148 | 132.70874 | 128.087372 | 130.097092 | 1,446,223 | 125.099365 |
ZBH
|
2020-09-22
| 130.844666 | 132.330093 | 129.398056 | 131.601944 | 1,132,897 | 126.546387 |
ZBH
|
2020-09-23
| 131.446609 | 131.902908 | 129.514557 | 129.844666 | 671,766 | 124.85659 |
ZBH
|
2020-09-24
| 129.262131 | 129.281555 | 125.388351 | 128.271851 | 884,461 | 123.344231 |
ZBH
|
2020-09-25
| 127.699028 | 132.019424 | 127.077667 | 131.106796 | 886,624 | 126.070274 |
ZBH
|
2020-09-28
| 133.194168 | 133.990295 | 131.980576 | 132.339813 | 937,197 | 127.255928 |
ZBH
|
2020-09-29
| 132.825241 | 132.941742 | 127.951454 | 129.514557 | 856,445 | 124.758873 |
ZBH
|
2020-09-30
| 129.902908 | 133.912628 | 129.699036 | 132.174759 | 1,040,300 | 127.321396 |
ZBH
|
2020-10-01
| 133.14563 | 134.85437 | 131.951462 | 133.330093 | 1,134,957 | 128.43428 |
ZBH
|
2020-10-02
| 130.514557 | 134.951462 | 130.349518 | 133.679611 | 1,000,748 | 128.770981 |
ZBH
|
2020-10-05
| 135.213593 | 137.611649 | 134.533981 | 137.466019 | 625,416 | 132.41835 |
ZBH
|
2020-10-06
| 137.553391 | 140.165054 | 136.776703 | 136.970871 | 775,075 | 131.941391 |
ZBH
|
2020-10-07
| 137.815536 | 141.320389 | 137.815536 | 140.611649 | 739,437 | 135.448441 |
ZBH
|
2020-10-08
| 142.165054 | 143.320389 | 141.126221 | 142.388351 | 816,893 | 137.159912 |
ZBH
|
2020-10-09
| 143.631073 | 145.43689 | 142.902908 | 143.679611 | 1,063,269 | 138.403763 |
ZBH
|
2020-10-12
| 145.718445 | 145.718445 | 143.533981 | 144.805832 | 992,920 | 139.488678 |
ZBH
|
2020-10-13
| 143.873779 | 143.912628 | 140.29126 | 140.592239 | 1,247,639 | 135.429794 |
ZBH
|
2020-10-14
| 141.747574 | 144.543686 | 141.077667 | 141.475723 | 884,255 | 136.280838 |
ZBH
|
2020-10-15
| 139.135925 | 143.330093 | 137.70874 | 143.242722 | 1,020,730 | 137.982956 |
ZBH
|
2020-10-16
| 143.951462 | 145 | 142.456314 | 142.650482 | 793,409 | 137.412445 |
ZBH
|
2020-10-19
| 142.650482 | 144.184464 | 137.223297 | 137.864075 | 1,042,360 | 132.801804 |
ZBH
|
2020-10-20
| 139.194168 | 140.155334 | 137.446609 | 137.766983 | 602,962 | 132.708252 |
ZBH
|
2020-10-21
| 137.116501 | 138.56311 | 136.543686 | 137.689316 | 526,124 | 132.633499 |
ZBH
|
2020-10-22
| 138.407761 | 140.058258 | 137 | 138.883499 | 1,078,925 | 133.783768 |
ZBH
|
2020-10-23
| 140.165054 | 140.165054 | 138.155334 | 138.553391 | 744,999 | 133.465775 |
ZBH
|
2020-10-26
| 136.572815 | 137.805832 | 133.980576 | 135.446609 | 1,672,205 | 130.473099 |
ZBH
|
2020-10-27
| 135.320389 | 137.922333 | 134.388351 | 134.56311 | 1,031,030 | 129.622025 |
ZBH
|
2020-10-28
| 131.922333 | 132.038834 | 128.873779 | 129.485443 | 1,824,130 | 124.730827 |
ZBH
|
2020-10-29
| 128.922333 | 130.844666 | 127.669907 | 129.941742 | 1,638,936 | 125.170372 |
ZBH
|
2020-10-30
| 129.601944 | 130.893204 | 126.262138 | 128.252426 | 1,294,092 | 123.54306 |
ZBH
|
2020-11-02
| 129.970871 | 130.300964 | 127.029129 | 128.660187 | 1,170,183 | 123.935867 |
ZBH
|
2020-11-03
| 130.844666 | 133.446609 | 129.893204 | 132.43689 | 782,491 | 127.573853 |
ZBH
|
2020-11-04
| 133.019424 | 136.699036 | 132.368927 | 132.815536 | 1,054,823 | 127.938652 |
ZBH
|
2020-11-05
| 134.70874 | 136.990295 | 134.077667 | 135.29126 | 1,604,328 | 130.323471 |
ZBH
|
2020-11-06
| 135.70874 | 139.737869 | 130.766983 | 134.485443 | 2,280,523 | 129.547226 |
ZBH
|
2020-11-09
| 155.262131 | 160.339813 | 150.262131 | 151.407761 | 2,930,041 | 145.84816 |
ZBH
|
2020-11-10
| 148.543686 | 150 | 145.495148 | 145.786407 | 2,190,501 | 140.433182 |
ZBH
|
2020-11-11
| 146.728149 | 147.087372 | 142.330093 | 145.048538 | 1,313,765 | 139.722443 |
ZBH
|
2020-11-12
| 144.446609 | 146.398056 | 142.58252 | 144.106796 | 1,382,260 | 138.815308 |
ZBH
|
2020-11-13
| 144.912628 | 147.58252 | 144.281555 | 146.951462 | 1,646,558 | 141.555496 |
ZBH
|
2020-11-16
| 149.980576 | 149.980576 | 143.048538 | 145.844666 | 1,429,743 | 140.489365 |
ZBH
|
2020-11-17
| 144.213593 | 146.067963 | 140.41748 | 145.776703 | 1,403,993 | 140.423874 |
ZBH
|
2020-11-18
| 146.029129 | 148.747574 | 143.805832 | 143.873779 | 1,577,651 | 138.590836 |
ZBH
|
2020-11-19
| 143.572815 | 143.621353 | 141.048538 | 142.262131 | 1,830,619 | 137.038376 |
ZBH
|
2020-11-20
| 141.825241 | 142.883499 | 140.097092 | 141.689316 | 1,506,478 | 136.486588 |
ZBH
|
2020-11-23
| 142.300964 | 144.524277 | 141.349518 | 141.980576 | 678,873 | 136.76712 |
ZBH
|
2020-11-24
| 143.349518 | 147.466019 | 143.330093 | 146.679611 | 1,136,708 | 141.293594 |
ZBH
|
2020-11-25
| 146.009705 | 146.601944 | 144.087372 | 145.320389 | 619,339 | 139.984283 |
ZBH
|
2020-11-27
| 146.097092 | 146.242722 | 144.242722 | 145.650482 | 393,151 | 140.302261 |
ZBH
|
2020-11-30
| 145.864075 | 147.048538 | 144.398056 | 144.776703 | 906,606 | 139.460602 |
ZBH
|
2020-12-01
| 146.106796 | 146.524277 | 141.378647 | 141.844666 | 963,256 | 136.636246 |
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.