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
|
2022-07-28
| 110.760002 | 111.190002 | 107.650002 | 110.779999 | 2,278,200 | 108.027954 |
ZBH
|
2022-07-29
| 110.400002 | 110.989998 | 108.730003 | 110.389999 | 1,580,500 | 107.647629 |
ZBH
|
2022-08-01
| 109.25 | 110.730003 | 107.07 | 109.760002 | 1,488,800 | 107.033287 |
ZBH
|
2022-08-02
| 113.010002 | 116.459999 | 113 | 114.059998 | 2,076,200 | 111.226456 |
ZBH
|
2022-08-03
| 115.050003 | 116.300003 | 114.169998 | 115.610001 | 1,339,600 | 112.737946 |
ZBH
|
2022-08-04
| 115.839996 | 115.839996 | 113.269997 | 113.349998 | 852,600 | 110.534111 |
ZBH
|
2022-08-05
| 112.510002 | 113.830002 | 112.25 | 113.260002 | 596,900 | 110.446335 |
ZBH
|
2022-08-08
| 113.830002 | 114.370003 | 113 | 113.160004 | 534,200 | 110.348824 |
ZBH
|
2022-08-09
| 112.910004 | 113.349998 | 112.139999 | 112.489998 | 869,500 | 109.695465 |
ZBH
|
2022-08-10
| 114.410004 | 115.150002 | 113.410004 | 114.970001 | 643,800 | 112.113869 |
ZBH
|
2022-08-11
| 115.669998 | 116.940002 | 114.720001 | 115 | 594,800 | 112.143097 |
ZBH
|
2022-08-12
| 115.519997 | 117.290001 | 115.300003 | 117.220001 | 641,900 | 114.307961 |
ZBH
|
2022-08-15
| 116.760002 | 117.919998 | 116.589996 | 116.730003 | 1,035,100 | 113.830139 |
ZBH
|
2022-08-16
| 115.860001 | 116.709999 | 115.489998 | 116.120003 | 944,800 | 113.235298 |
ZBH
|
2022-08-17
| 115.230003 | 115.82 | 114.400002 | 114.639999 | 681,100 | 111.792053 |
ZBH
|
2022-08-18
| 114.889999 | 114.980003 | 113.970001 | 114.519997 | 735,200 | 111.675026 |
ZBH
|
2022-08-19
| 114.25 | 114.379997 | 112.779999 | 113.230003 | 644,600 | 110.417091 |
ZBH
|
2022-08-22
| 111.989998 | 112.82 | 110.830002 | 111.360001 | 786,900 | 108.593544 |
ZBH
|
2022-08-23
| 111.43 | 111.809998 | 108.839996 | 109.300003 | 928,600 | 106.584709 |
ZBH
|
2022-08-24
| 108.989998 | 109.959999 | 108.25 | 109.699997 | 620,600 | 106.974785 |
ZBH
|
2022-08-25
| 110.470001 | 111.949997 | 109.879997 | 111.940002 | 530,700 | 109.159134 |
ZBH
|
2022-08-26
| 112.339996 | 112.339996 | 107.440002 | 107.510002 | 627,700 | 104.839172 |
ZBH
|
2022-08-29
| 106.699997 | 108.370003 | 106.110001 | 107.620003 | 556,700 | 104.946457 |
ZBH
|
2022-08-30
| 108 | 108.279999 | 106.629997 | 107.370003 | 782,900 | 104.702667 |
ZBH
|
2022-08-31
| 108 | 109.190002 | 106.18 | 106.32 | 886,600 | 103.678749 |
ZBH
|
2022-09-01
| 106.07 | 106.839996 | 104.589996 | 106.800003 | 737,400 | 104.14682 |
ZBH
|
2022-09-02
| 107.639999 | 107.760002 | 105.099998 | 105.57 | 582,600 | 102.947388 |
ZBH
|
2022-09-06
| 106.110001 | 106.269997 | 104.059998 | 104.93 | 702,800 | 102.32328 |
ZBH
|
2022-09-07
| 105.019997 | 108.900002 | 104.910004 | 108.580002 | 1,022,900 | 105.882607 |
ZBH
|
2022-09-08
| 107.769997 | 110.809998 | 107.540001 | 110.790001 | 711,300 | 108.037704 |
ZBH
|
2022-09-09
| 111.169998 | 114.650002 | 110.919998 | 114.5 | 1,154,200 | 111.655533 |
ZBH
|
2022-09-12
| 115.419998 | 119.629997 | 115.419998 | 119.269997 | 2,376,100 | 116.30703 |
ZBH
|
2022-09-13
| 116.660004 | 118.230003 | 116.120003 | 116.400002 | 1,673,000 | 113.508347 |
ZBH
|
2022-09-14
| 115.889999 | 117.099998 | 115.019997 | 116.410004 | 1,760,300 | 113.518089 |
ZBH
|
2022-09-15
| 116.480003 | 118.129997 | 115.449997 | 115.769997 | 814,600 | 112.893982 |
ZBH
|
2022-09-16
| 115.010002 | 115.010002 | 112.300003 | 112.690002 | 1,706,800 | 109.890503 |
ZBH
|
2022-09-19
| 111.75 | 113.559998 | 110.43 | 113.400002 | 978,800 | 110.582848 |
ZBH
|
2022-09-20
| 112.809998 | 113.379997 | 110.910004 | 111.769997 | 680,800 | 108.99334 |
ZBH
|
2022-09-21
| 112.75 | 113.550003 | 110.199997 | 110.199997 | 1,123,700 | 107.462349 |
ZBH
|
2022-09-22
| 109.889999 | 110.129997 | 107.370003 | 108.010002 | 814,600 | 105.326767 |
ZBH
|
2022-09-23
| 106.949997 | 107.529999 | 104.599998 | 106.209999 | 1,945,700 | 103.57148 |
ZBH
|
2022-09-26
| 105.860001 | 106.830002 | 103.739998 | 105.150002 | 1,216,900 | 102.537811 |
ZBH
|
2022-09-27
| 106.410004 | 107.059998 | 104.169998 | 104.82 | 1,358,700 | 102.216003 |
ZBH
|
2022-09-28
| 105.790001 | 108.139999 | 105.339996 | 107.529999 | 1,088,200 | 104.858688 |
ZBH
|
2022-09-29
| 106.519997 | 107.650002 | 105.440002 | 107.120003 | 872,500 | 104.692535 |
ZBH
|
2022-09-30
| 107.459999 | 108.339996 | 104.519997 | 104.550003 | 1,138,700 | 102.180786 |
ZBH
|
2022-10-03
| 106.010002 | 108.150002 | 105.209999 | 107.32 | 893,300 | 104.887993 |
ZBH
|
2022-10-04
| 109.169998 | 111.75 | 109.169998 | 111.690002 | 1,203,700 | 109.158974 |
ZBH
|
2022-10-05
| 110.559998 | 113.139999 | 109.940002 | 112.489998 | 716,200 | 109.940849 |
ZBH
|
2022-10-06
| 111.940002 | 113.269997 | 110.580002 | 110.599998 | 789,900 | 108.093681 |
ZBH
|
2022-10-07
| 109.879997 | 109.879997 | 107.330002 | 108.260002 | 867,200 | 105.806717 |
ZBH
|
2022-10-10
| 108.690002 | 108.849998 | 106.330002 | 106.940002 | 1,035,600 | 104.516624 |
ZBH
|
2022-10-11
| 107.220001 | 109.690002 | 106.470001 | 108.32 | 1,143,200 | 105.865341 |
ZBH
|
2022-10-12
| 107.809998 | 108.610001 | 106.620003 | 107.059998 | 1,364,200 | 104.633896 |
ZBH
|
2022-10-13
| 105.160004 | 110.330002 | 104.199997 | 109.43 | 1,030,100 | 106.950195 |
ZBH
|
2022-10-14
| 110.290001 | 110.959999 | 106.800003 | 106.910004 | 1,381,300 | 104.487305 |
ZBH
|
2022-10-17
| 108.589996 | 111.110001 | 108.389999 | 110.510002 | 1,082,800 | 108.00573 |
ZBH
|
2022-10-18
| 112.519997 | 113.440002 | 108.779999 | 109.029999 | 1,550,000 | 106.55925 |
ZBH
|
2022-10-19
| 108.709999 | 109.599998 | 107.309998 | 108.120003 | 795,600 | 105.669884 |
ZBH
|
2022-10-20
| 108.57 | 108.870003 | 106.080002 | 106.330002 | 915,000 | 103.920448 |
ZBH
|
2022-10-21
| 105.93 | 107.699997 | 102.599998 | 107.389999 | 1,116,800 | 104.956429 |
ZBH
|
2022-10-24
| 108.550003 | 109.139999 | 107.43 | 109.029999 | 779,000 | 106.55925 |
ZBH
|
2022-10-25
| 109.269997 | 111 | 109.110001 | 110.730003 | 1,231,400 | 108.220734 |
ZBH
|
2022-10-26
| 111.540001 | 113.739998 | 111.360001 | 112.269997 | 902,200 | 109.72583 |
ZBH
|
2022-10-27
| 113 | 113 | 111 | 111.559998 | 1,051,400 | 109.031937 |
ZBH
|
2022-10-28
| 112.080002 | 113.639999 | 111.870003 | 113.470001 | 1,209,300 | 110.898636 |
ZBH
|
2022-10-31
| 113.400002 | 113.599998 | 112.349998 | 113.349998 | 1,229,200 | 110.781372 |
ZBH
|
2022-11-01
| 113.660004 | 113.660004 | 109.769997 | 111.839996 | 2,429,800 | 109.30558 |
ZBH
|
2022-11-02
| 114.989998 | 115.25 | 107.620003 | 107.690002 | 2,487,400 | 105.249619 |
ZBH
|
2022-11-03
| 106.290001 | 106.709999 | 103.790001 | 105.419998 | 1,321,200 | 103.031059 |
ZBH
|
2022-11-04
| 106.610001 | 107.5 | 103.75 | 104.849998 | 1,734,100 | 102.473984 |
ZBH
|
2022-11-07
| 105.559998 | 107.57 | 105.360001 | 107.529999 | 1,321,600 | 105.093246 |
ZBH
|
2022-11-08
| 107.279999 | 108.290001 | 105.440002 | 106.230003 | 927,800 | 103.822701 |
ZBH
|
2022-11-09
| 105.610001 | 107.32 | 105 | 105.769997 | 1,454,500 | 103.373123 |
ZBH
|
2022-11-10
| 109.379997 | 113.129997 | 109.379997 | 112.900002 | 989,300 | 110.34156 |
ZBH
|
2022-11-11
| 113.540001 | 115.970001 | 113.089996 | 115.559998 | 1,562,200 | 112.941277 |
ZBH
|
2022-11-14
| 114.800003 | 115.82 | 113.279999 | 113.309998 | 1,175,700 | 110.742256 |
ZBH
|
2022-11-15
| 114.760002 | 115.639999 | 113.389999 | 115.120003 | 1,013,600 | 112.511261 |
ZBH
|
2022-11-16
| 115.160004 | 115.589996 | 113.970001 | 114.459999 | 938,100 | 111.866203 |
ZBH
|
2022-11-17
| 112.75 | 113.470001 | 111.769997 | 112.120003 | 1,124,400 | 109.579239 |
ZBH
|
2022-11-18
| 113.610001 | 114.510002 | 112.440002 | 114.089996 | 770,500 | 111.504593 |
ZBH
|
2022-11-21
| 113.419998 | 114.800003 | 113.269997 | 114.529999 | 655,400 | 111.934631 |
ZBH
|
2022-11-22
| 114.519997 | 115.459999 | 113.260002 | 115.330002 | 834,200 | 112.716492 |
ZBH
|
2022-11-23
| 116.370003 | 118.190002 | 116.269997 | 118.010002 | 1,243,100 | 115.335762 |
ZBH
|
2022-11-25
| 118.449997 | 119.550003 | 118.32 | 119.209999 | 427,900 | 116.508568 |
ZBH
|
2022-11-28
| 118.139999 | 119.260002 | 117.199997 | 117.669998 | 1,207,600 | 115.003464 |
ZBH
|
2022-11-29
| 117.160004 | 119.330002 | 116.849998 | 119 | 983,500 | 116.303314 |
ZBH
|
2022-11-30
| 119.480003 | 120.139999 | 117.540001 | 120.099998 | 1,217,200 | 117.378395 |
ZBH
|
2022-12-01
| 120.989998 | 123.779999 | 120.720001 | 123.349998 | 1,433,400 | 120.554756 |
ZBH
|
2022-12-02
| 122.059998 | 123.519997 | 121.989998 | 122.970001 | 723,200 | 120.183357 |
ZBH
|
2022-12-05
| 121.93 | 122.879997 | 120.800003 | 122.279999 | 1,066,300 | 119.50901 |
ZBH
|
2022-12-06
| 121.769997 | 121.93 | 120.349998 | 121.389999 | 1,922,600 | 118.639175 |
ZBH
|
2022-12-07
| 121.919998 | 124.220001 | 121.769997 | 124.190002 | 1,810,000 | 121.375717 |
ZBH
|
2022-12-08
| 124.760002 | 127.25 | 124.050003 | 125.839996 | 1,814,100 | 122.988319 |
ZBH
|
2022-12-09
| 125.169998 | 126.32 | 124.339996 | 124.400002 | 1,449,200 | 121.580956 |
ZBH
|
2022-12-12
| 124.370003 | 126.199997 | 123.669998 | 126.129997 | 1,737,000 | 123.271744 |
ZBH
|
2022-12-13
| 128.970001 | 129.960007 | 127.349998 | 128.429993 | 2,055,600 | 125.51963 |
ZBH
|
2022-12-14
| 128.169998 | 130.839996 | 127.120003 | 128.240005 | 1,506,500 | 125.333954 |
ZBH
|
2022-12-15
| 126.550003 | 127.470001 | 125.959999 | 127.019997 | 1,694,900 | 124.141571 |
ZBH
|
2022-12-16
| 125.989998 | 126.68 | 123.709999 | 125.580002 | 2,710,600 | 122.734207 |
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.