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
|
2022-12-19
| 125.330002 | 125.580002 | 124.290001 | 124.959999 | 943,400 | 122.128242 |
ZBH
|
2022-12-20
| 124.959999 | 126.290001 | 124.220001 | 125.43 | 1,038,800 | 122.587624 |
ZBH
|
2022-12-21
| 126.489998 | 127.110001 | 126.040001 | 127.080002 | 934,800 | 124.200226 |
ZBH
|
2022-12-22
| 126.449997 | 126.82 | 124.879997 | 126.790001 | 807,100 | 123.916801 |
ZBH
|
2022-12-23
| 125.940002 | 126.769997 | 125.239998 | 126.690002 | 789,800 | 124.053886 |
ZBH
|
2022-12-27
| 127 | 127.790001 | 126.169998 | 127.279999 | 755,600 | 124.631592 |
ZBH
|
2022-12-28
| 127.440002 | 128.520004 | 125.779999 | 125.989998 | 750,100 | 123.368446 |
ZBH
|
2022-12-29
| 126.660004 | 128.5 | 126.139999 | 127.830002 | 686,600 | 125.170151 |
ZBH
|
2022-12-30
| 127.150002 | 127.730003 | 126.209999 | 127.5 | 785,200 | 124.847008 |
ZBH
|
2023-01-03
| 127.410004 | 128.880005 | 126.209999 | 127.279999 | 921,100 | 124.631592 |
ZBH
|
2023-01-04
| 128.520004 | 129.360001 | 127.510002 | 128.460007 | 1,389,400 | 125.787048 |
ZBH
|
2023-01-05
| 129.039993 | 130.080002 | 125.720001 | 126.080002 | 2,238,300 | 123.456581 |
ZBH
|
2023-01-06
| 126.150002 | 127.209999 | 122.709999 | 125.699997 | 2,348,900 | 123.084473 |
ZBH
|
2023-01-09
| 128.070007 | 128.669998 | 125.709999 | 126.050003 | 1,423,600 | 123.4272 |
ZBH
|
2023-01-10
| 125.800003 | 126.449997 | 124.480003 | 125.5 | 1,894,200 | 122.888634 |
ZBH
|
2023-01-11
| 126.029999 | 126.290001 | 123.059998 | 124.32 | 2,448,300 | 121.733192 |
ZBH
|
2023-01-12
| 124.629997 | 124.68 | 121.870003 | 123.199997 | 1,890,600 | 120.63649 |
ZBH
|
2023-01-13
| 122.949997 | 123.709999 | 122.040001 | 123.379997 | 1,674,100 | 120.812744 |
ZBH
|
2023-01-17
| 123.349998 | 123.379997 | 122.410004 | 123.010002 | 2,093,400 | 120.450462 |
ZBH
|
2023-01-18
| 123.139999 | 123.849998 | 121.980003 | 122.080002 | 1,483,300 | 119.53981 |
ZBH
|
2023-01-19
| 121.449997 | 122.5 | 120.290001 | 121.949997 | 1,324,900 | 119.412506 |
ZBH
|
2023-01-20
| 122.620003 | 124.620003 | 121.82 | 124.089996 | 1,736,500 | 121.50798 |
ZBH
|
2023-01-23
| 124.989998 | 127.160004 | 124.989998 | 125.940002 | 2,299,800 | 123.319489 |
ZBH
|
2023-01-24
| 125.940002 | 126.279999 | 124.660004 | 125.480003 | 1,358,300 | 122.869041 |
ZBH
|
2023-01-25
| 124.029999 | 125.580002 | 123.650002 | 124.900002 | 1,222,500 | 122.301132 |
ZBH
|
2023-01-26
| 125.379997 | 126.220001 | 125.099998 | 125.5 | 1,208,500 | 122.888634 |
ZBH
|
2023-01-27
| 125.5 | 126.559998 | 124.040001 | 125.879997 | 1,386,700 | 123.260727 |
ZBH
|
2023-01-30
| 125.410004 | 126.110001 | 125.18 | 125.830002 | 2,090,700 | 123.211777 |
ZBH
|
2023-01-31
| 126.089996 | 127.360001 | 125.160004 | 127.339996 | 1,233,800 | 124.690353 |
ZBH
|
2023-02-01
| 128.520004 | 129.889999 | 125.650002 | 127.800003 | 2,453,600 | 125.140785 |
ZBH
|
2023-02-02
| 128.589996 | 128.830002 | 126.330002 | 127.410004 | 3,509,600 | 124.758896 |
ZBH
|
2023-02-03
| 127.610001 | 132.279999 | 126.019997 | 129.449997 | 2,854,100 | 126.756447 |
ZBH
|
2023-02-06
| 129 | 129.389999 | 127.550003 | 128.520004 | 1,541,400 | 125.845818 |
ZBH
|
2023-02-07
| 127.510002 | 131.5 | 127.480003 | 130.940002 | 1,739,100 | 128.215439 |
ZBH
|
2023-02-08
| 130.179993 | 131.610001 | 130.029999 | 130.759995 | 1,211,100 | 128.039169 |
ZBH
|
2023-02-09
| 130.940002 | 131.589996 | 128.169998 | 128.289993 | 1,228,600 | 125.620575 |
ZBH
|
2023-02-10
| 128.300003 | 129.190002 | 127.300003 | 127.910004 | 1,196,500 | 125.248497 |
ZBH
|
2023-02-13
| 128.190002 | 128.589996 | 127.580002 | 128.050003 | 1,247,800 | 125.38559 |
ZBH
|
2023-02-14
| 127.75 | 128.570007 | 126.099998 | 126.709999 | 1,395,000 | 124.073463 |
ZBH
|
2023-02-15
| 125.769997 | 126.599998 | 125.099998 | 126.510002 | 1,022,200 | 123.87764 |
ZBH
|
2023-02-16
| 124.760002 | 126.620003 | 124.32 | 125.110001 | 1,410,900 | 122.50676 |
ZBH
|
2023-02-17
| 124.790001 | 126.120003 | 124.32 | 125.970001 | 1,026,800 | 123.348862 |
ZBH
|
2023-02-21
| 125.279999 | 125.760002 | 123.690002 | 124 | 1,266,800 | 121.419853 |
ZBH
|
2023-02-22
| 124.080002 | 124.730003 | 123.190002 | 123.620003 | 1,260,100 | 121.04776 |
ZBH
|
2023-02-23
| 123.709999 | 124.25 | 122.07 | 123.169998 | 993,600 | 120.607124 |
ZBH
|
2023-02-24
| 122.75 | 123.129997 | 121.529999 | 122.699997 | 878,300 | 120.146896 |
ZBH
|
2023-02-27
| 123.260002 | 124.169998 | 122.860001 | 123.300003 | 1,180,100 | 120.734428 |
ZBH
|
2023-02-28
| 123.209999 | 124.190002 | 122.720001 | 123.870003 | 1,341,800 | 121.292564 |
ZBH
|
2023-03-01
| 123 | 123.510002 | 121.989998 | 122.080002 | 848,800 | 119.53981 |
ZBH
|
2023-03-02
| 121.309998 | 123.300003 | 120.980003 | 122.989998 | 1,531,500 | 120.430862 |
ZBH
|
2023-03-03
| 123.93 | 127.07 | 123.139999 | 126.220001 | 1,726,300 | 123.593651 |
ZBH
|
2023-03-06
| 126.230003 | 126.230003 | 124.139999 | 124.620003 | 1,022,800 | 122.026955 |
ZBH
|
2023-03-07
| 125.160004 | 125.300003 | 122.900002 | 123.150002 | 1,322,600 | 120.58754 |
ZBH
|
2023-03-08
| 122.739998 | 123.120003 | 121.709999 | 121.910004 | 904,800 | 119.373352 |
ZBH
|
2023-03-09
| 122.589996 | 124.029999 | 121.660004 | 122.349998 | 1,037,200 | 119.804176 |
ZBH
|
2023-03-10
| 123.209999 | 123.919998 | 121.610001 | 123.529999 | 1,589,100 | 120.959625 |
ZBH
|
2023-03-13
| 123.040001 | 126.050003 | 122.360001 | 124.25 | 1,338,800 | 121.66465 |
ZBH
|
2023-03-14
| 125.839996 | 127.099998 | 125.260002 | 126.629997 | 1,944,700 | 123.995125 |
ZBH
|
2023-03-15
| 124.589996 | 125.550003 | 123.480003 | 125.260002 | 1,361,300 | 122.653633 |
ZBH
|
2023-03-16
| 123.870003 | 125.480003 | 123.330002 | 125.43 | 977,900 | 122.820099 |
ZBH
|
2023-03-17
| 125.349998 | 125.379997 | 123.830002 | 124.309998 | 1,397,100 | 121.723412 |
ZBH
|
2023-03-20
| 124.620003 | 126.529999 | 124.400002 | 126.330002 | 889,300 | 123.701385 |
ZBH
|
2023-03-21
| 127.080002 | 127.889999 | 126.559998 | 127.790001 | 993,100 | 125.130997 |
ZBH
|
2023-03-22
| 127.610001 | 128.429993 | 125.309998 | 125.389999 | 959,000 | 122.780922 |
ZBH
|
2023-03-23
| 125.129997 | 126.050003 | 124.489998 | 124.959999 | 1,157,800 | 122.359879 |
ZBH
|
2023-03-24
| 124.730003 | 126.120003 | 123.769997 | 126.040001 | 880,500 | 123.417404 |
ZBH
|
2023-03-27
| 127.360001 | 127.82 | 125.82 | 126 | 822,700 | 123.378235 |
ZBH
|
2023-03-28
| 125.339996 | 127.129997 | 124.910004 | 126.139999 | 846,700 | 123.751038 |
ZBH
|
2023-03-29
| 126.050003 | 126.940002 | 125.519997 | 126.739998 | 933,400 | 124.339676 |
ZBH
|
2023-03-30
| 127.620003 | 127.620003 | 126.160004 | 126.760002 | 791,500 | 124.359314 |
ZBH
|
2023-03-31
| 127.919998 | 129.320007 | 127.690002 | 129.199997 | 1,212,600 | 126.753098 |
ZBH
|
2023-04-03
| 128.820007 | 129.119995 | 127.629997 | 128.039993 | 859,100 | 125.615044 |
ZBH
|
2023-04-04
| 128.380005 | 128.669998 | 127.389999 | 127.919998 | 1,273,800 | 125.497322 |
ZBH
|
2023-04-05
| 128.369995 | 129.179993 | 127.849998 | 128.589996 | 1,064,800 | 126.154648 |
ZBH
|
2023-04-06
| 128.589996 | 129.369995 | 127.809998 | 129.169998 | 781,000 | 126.723656 |
ZBH
|
2023-04-10
| 128.350006 | 128.380005 | 126.860001 | 128.149994 | 791,600 | 125.722977 |
ZBH
|
2023-04-11
| 130.25 | 131.580002 | 129.75 | 131.380005 | 1,327,500 | 128.891815 |
ZBH
|
2023-04-12
| 132 | 133.779999 | 131.100006 | 131.589996 | 1,522,100 | 129.097824 |
ZBH
|
2023-04-13
| 131.839996 | 132.550003 | 131.160004 | 132.520004 | 847,000 | 130.010208 |
ZBH
|
2023-04-14
| 132.419998 | 132.910004 | 131.699997 | 132.369995 | 647,900 | 129.863037 |
ZBH
|
2023-04-17
| 132.419998 | 133.75 | 131.929993 | 133.460007 | 862,100 | 130.932404 |
ZBH
|
2023-04-18
| 133.979996 | 134.490005 | 132.720001 | 134.320007 | 1,091,600 | 131.776123 |
ZBH
|
2023-04-19
| 134.559998 | 138.740005 | 134.399994 | 138.119995 | 2,192,600 | 135.504135 |
ZBH
|
2023-04-20
| 138.059998 | 138.949997 | 137.520004 | 138.350006 | 1,494,100 | 135.729797 |
ZBH
|
2023-04-21
| 139.279999 | 140.289993 | 137.369995 | 137.919998 | 1,281,000 | 135.307938 |
ZBH
|
2023-04-24
| 138.529999 | 138.820007 | 137.669998 | 138.139999 | 748,100 | 135.523788 |
ZBH
|
2023-04-25
| 137.949997 | 139.199997 | 137.949997 | 139.059998 | 1,530,900 | 136.426376 |
ZBH
|
2023-04-26
| 138.660004 | 139.199997 | 137.470001 | 139.080002 | 1,440,600 | 136.445984 |
ZBH
|
2023-04-27
| 138.800003 | 139.720001 | 137.399994 | 138.350006 | 1,310,600 | 135.729797 |
ZBH
|
2023-04-28
| 138.119995 | 139.25 | 137.699997 | 138.440002 | 1,496,900 | 135.8181 |
ZBH
|
2023-05-01
| 138.279999 | 139.860001 | 138.020004 | 138.830002 | 2,006,600 | 136.200714 |
ZBH
|
2023-05-02
| 146 | 149.25 | 142.139999 | 143.009995 | 4,609,900 | 140.301529 |
ZBH
|
2023-05-03
| 143.990005 | 144.490005 | 139.160004 | 139.619995 | 1,820,400 | 136.975723 |
ZBH
|
2023-05-04
| 138.460007 | 138.720001 | 136.389999 | 136.630005 | 1,410,500 | 134.042374 |
ZBH
|
2023-05-05
| 137.149994 | 138.220001 | 136.820007 | 137.910004 | 995,900 | 135.298126 |
ZBH
|
2023-05-08
| 137.220001 | 137.940002 | 135.970001 | 137.440002 | 1,304,500 | 134.837036 |
ZBH
|
2023-05-09
| 137.039993 | 137.679993 | 136.020004 | 136.050003 | 1,017,600 | 133.473389 |
ZBH
|
2023-05-10
| 136.580002 | 137.910004 | 135 | 137.419998 | 1,163,400 | 134.817413 |
ZBH
|
2023-05-11
| 137 | 138 | 136.179993 | 136.690002 | 899,700 | 134.101242 |
ZBH
|
2023-05-12
| 136.789993 | 137.419998 | 136.039993 | 136.75 | 840,700 | 134.160126 |
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.