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
|
2023-05-15
| 136.779999 | 137.699997 | 136.529999 | 136.820007 | 905,300 | 134.22879 |
ZBH
|
2023-05-16
| 136.179993 | 136.470001 | 134.809998 | 134.839996 | 929,400 | 132.286255 |
ZBH
|
2023-05-17
| 135.130005 | 135.570007 | 133.410004 | 134.330002 | 1,071,500 | 131.78595 |
ZBH
|
2023-05-18
| 134.289993 | 135.419998 | 133.899994 | 135.020004 | 1,132,800 | 132.462875 |
ZBH
|
2023-05-19
| 135.210007 | 136.539993 | 133.960007 | 135 | 2,357,000 | 132.443253 |
ZBH
|
2023-05-22
| 135.229996 | 137.169998 | 135.220001 | 135.270004 | 1,244,300 | 132.708145 |
ZBH
|
2023-05-23
| 134.449997 | 134.929993 | 130.25 | 130.320007 | 1,153,700 | 127.851883 |
ZBH
|
2023-05-24
| 129.820007 | 129.850006 | 128.380005 | 128.619995 | 1,169,000 | 126.184082 |
ZBH
|
2023-05-25
| 127.75 | 128.880005 | 126.400002 | 127.800003 | 1,390,400 | 125.379608 |
ZBH
|
2023-05-26
| 127.830002 | 129.360001 | 127.050003 | 127.650002 | 1,354,300 | 125.232445 |
ZBH
|
2023-05-30
| 127.279999 | 127.93 | 125.889999 | 126.43 | 1,234,200 | 124.035561 |
ZBH
|
2023-05-31
| 125.440002 | 127.519997 | 124.699997 | 127.339996 | 6,918,800 | 124.928322 |
ZBH
|
2023-06-01
| 127.540001 | 127.849998 | 126.529999 | 127.360001 | 1,560,000 | 124.947937 |
ZBH
|
2023-06-02
| 127.82 | 130.119995 | 127.360001 | 129.809998 | 1,441,100 | 127.351547 |
ZBH
|
2023-06-05
| 130 | 130.699997 | 129.619995 | 130.470001 | 993,800 | 127.999054 |
ZBH
|
2023-06-06
| 130.720001 | 131.029999 | 129.149994 | 130.270004 | 787,100 | 127.802811 |
ZBH
|
2023-06-07
| 130.490005 | 133.520004 | 130.100006 | 133.070007 | 2,151,800 | 130.549789 |
ZBH
|
2023-06-08
| 133.509995 | 136.449997 | 133.25 | 135.289993 | 2,329,000 | 132.727737 |
ZBH
|
2023-06-09
| 134.690002 | 136.350006 | 134.220001 | 136.009995 | 1,291,500 | 133.434097 |
ZBH
|
2023-06-12
| 135.679993 | 136.570007 | 134.389999 | 135.550003 | 1,053,200 | 132.982834 |
ZBH
|
2023-06-13
| 135.089996 | 137.130005 | 134.580002 | 136.830002 | 747,700 | 134.238571 |
ZBH
|
2023-06-14
| 141.100006 | 146 | 141.100006 | 142.009995 | 2,942,000 | 139.32048 |
ZBH
|
2023-06-15
| 141.919998 | 142.589996 | 140.610001 | 142.580002 | 1,488,000 | 139.879684 |
ZBH
|
2023-06-16
| 144.039993 | 144.75 | 142.929993 | 144.100006 | 2,813,500 | 141.37088 |
ZBH
|
2023-06-20
| 143.300003 | 144.580002 | 142.210007 | 143.660004 | 1,297,700 | 140.939255 |
ZBH
|
2023-06-21
| 143.300003 | 143.429993 | 142.339996 | 142.889999 | 1,127,500 | 140.183838 |
ZBH
|
2023-06-22
| 143.190002 | 144.75 | 142.720001 | 144.580002 | 921,800 | 141.841797 |
ZBH
|
2023-06-23
| 143.729996 | 145.029999 | 142.509995 | 143.990005 | 1,560,600 | 141.497864 |
ZBH
|
2023-06-26
| 143.869995 | 144.289993 | 141.600006 | 142.809998 | 1,110,000 | 140.338272 |
ZBH
|
2023-06-27
| 142.820007 | 144.869995 | 142.289993 | 144.809998 | 855,300 | 142.30365 |
ZBH
|
2023-06-28
| 144.490005 | 145.740005 | 143.770004 | 144 | 1,019,800 | 141.507706 |
ZBH
|
2023-06-29
| 143.160004 | 146.210007 | 143.020004 | 145.149994 | 1,169,900 | 142.637802 |
ZBH
|
2023-06-30
| 146.229996 | 147.5 | 145.509995 | 145.600006 | 1,290,500 | 143.080002 |
ZBH
|
2023-07-03
| 144.800003 | 144.800003 | 142.509995 | 142.509995 | 662,500 | 140.043472 |
ZBH
|
2023-07-05
| 142.419998 | 142.570007 | 141.279999 | 142.360001 | 1,181,600 | 139.896072 |
ZBH
|
2023-07-06
| 141.690002 | 141.850006 | 140.160004 | 141.199997 | 885,900 | 138.756149 |
ZBH
|
2023-07-07
| 140.600006 | 141.350006 | 139.839996 | 140.860001 | 1,165,500 | 138.422028 |
ZBH
|
2023-07-10
| 141.25 | 142.649994 | 141.160004 | 142.509995 | 1,421,300 | 140.043472 |
ZBH
|
2023-07-11
| 142.059998 | 143.279999 | 141.529999 | 143.179993 | 819,900 | 140.701874 |
ZBH
|
2023-07-12
| 143.899994 | 143.899994 | 141.889999 | 142.649994 | 969,500 | 140.181061 |
ZBH
|
2023-07-13
| 142.589996 | 143.289993 | 141.869995 | 143.110001 | 966,500 | 140.633102 |
ZBH
|
2023-07-14
| 143.270004 | 144.130005 | 142.139999 | 142.369995 | 1,191,200 | 139.905899 |
ZBH
|
2023-07-17
| 142.110001 | 142.860001 | 140.320007 | 140.660004 | 1,297,000 | 138.225494 |
ZBH
|
2023-07-18
| 140.119995 | 141.25 | 139.300003 | 140.860001 | 1,097,900 | 138.422028 |
ZBH
|
2023-07-19
| 140.869995 | 141.720001 | 139.589996 | 140.789993 | 1,013,700 | 138.353241 |
ZBH
|
2023-07-20
| 140.119995 | 143.089996 | 139.679993 | 142.729996 | 1,464,900 | 140.259674 |
ZBH
|
2023-07-21
| 142.539993 | 143.240005 | 141.850006 | 142.229996 | 1,123,200 | 139.768326 |
ZBH
|
2023-07-24
| 142.449997 | 143.089996 | 140.449997 | 140.869995 | 1,466,800 | 138.43187 |
ZBH
|
2023-07-25
| 140.470001 | 140.759995 | 139.309998 | 140.300003 | 842,700 | 137.87175 |
ZBH
|
2023-07-26
| 139.770004 | 142.259995 | 139.460007 | 141.820007 | 996,600 | 139.365417 |
ZBH
|
2023-07-27
| 142.440002 | 142.539993 | 139.850006 | 139.860001 | 1,441,600 | 137.439346 |
ZBH
|
2023-07-28
| 140.449997 | 140.770004 | 138.509995 | 139.339996 | 997,100 | 136.928345 |
ZBH
|
2023-07-31
| 139.309998 | 139.309998 | 137.679993 | 138.149994 | 1,619,500 | 135.758942 |
ZBH
|
2023-08-01
| 131.080002 | 134 | 130.210007 | 132.270004 | 3,495,100 | 129.980698 |
ZBH
|
2023-08-02
| 131.779999 | 131.970001 | 127.739998 | 128.380005 | 2,264,000 | 126.158043 |
ZBH
|
2023-08-03
| 127.650002 | 127.650002 | 125.589996 | 125.790001 | 2,094,400 | 123.612869 |
ZBH
|
2023-08-04
| 125.959999 | 128.160004 | 125.809998 | 126.32 | 1,560,300 | 124.13369 |
ZBH
|
2023-08-07
| 126.769997 | 127.269997 | 125.410004 | 125.629997 | 1,273,300 | 123.455627 |
ZBH
|
2023-08-08
| 125 | 125.25 | 123.190002 | 124.860001 | 1,787,600 | 122.698952 |
ZBH
|
2023-08-09
| 125.160004 | 127.419998 | 124.970001 | 125.209999 | 1,401,700 | 123.042892 |
ZBH
|
2023-08-10
| 125.639999 | 126.489998 | 124.809998 | 124.849998 | 856,500 | 122.689133 |
ZBH
|
2023-08-11
| 124.599998 | 125.199997 | 123.790001 | 123.93 | 1,778,300 | 121.785057 |
ZBH
|
2023-08-14
| 124 | 124.75 | 123.610001 | 123.709999 | 838,900 | 121.568863 |
ZBH
|
2023-08-15
| 123.169998 | 123.940002 | 122.260002 | 122.519997 | 994,800 | 120.39946 |
ZBH
|
2023-08-16
| 122.07 | 122.82 | 120.910004 | 120.980003 | 943,800 | 118.886116 |
ZBH
|
2023-08-17
| 121.349998 | 121.550003 | 119.410004 | 119.440002 | 1,007,100 | 117.372772 |
ZBH
|
2023-08-18
| 119.089996 | 119.589996 | 118.169998 | 119.18 | 1,329,600 | 117.117264 |
ZBH
|
2023-08-21
| 119.440002 | 120.540001 | 119.019997 | 120.349998 | 1,248,100 | 118.267014 |
ZBH
|
2023-08-22
| 117.400002 | 118.110001 | 114.75 | 115.75 | 3,648,900 | 113.746628 |
ZBH
|
2023-08-23
| 116.550003 | 116.809998 | 114.379997 | 114.849998 | 2,755,200 | 112.862206 |
ZBH
|
2023-08-24
| 114.889999 | 115.330002 | 113.989998 | 114.32 | 1,953,000 | 112.341393 |
ZBH
|
2023-08-25
| 114.580002 | 115.779999 | 114.160004 | 115.239998 | 1,456,700 | 113.245453 |
ZBH
|
2023-08-28
| 119 | 119.300003 | 116.040001 | 117.529999 | 2,658,500 | 115.495827 |
ZBH
|
2023-08-29
| 117.93 | 119.419998 | 117.139999 | 119.230003 | 2,213,800 | 117.166405 |
ZBH
|
2023-08-30
| 119.300003 | 120.879997 | 118.730003 | 120.239998 | 2,018,000 | 118.15892 |
ZBH
|
2023-08-31
| 120.629997 | 121.089996 | 119.120003 | 119.120003 | 2,746,000 | 117.058304 |
ZBH
|
2023-09-01
| 119.610001 | 119.800003 | 118.110001 | 119.449997 | 1,463,300 | 117.382584 |
ZBH
|
2023-09-05
| 119.559998 | 120.040001 | 117.800003 | 117.809998 | 1,645,000 | 115.770981 |
ZBH
|
2023-09-06
| 117.769997 | 123.660004 | 117.5 | 122.669998 | 3,625,200 | 120.54686 |
ZBH
|
2023-09-07
| 123.769997 | 123.769997 | 120.029999 | 120.510002 | 1,816,400 | 118.424248 |
ZBH
|
2023-09-08
| 120.370003 | 121.57 | 119.82 | 120.650002 | 1,104,500 | 118.561829 |
ZBH
|
2023-09-11
| 121.220001 | 123.349998 | 121.029999 | 122.440002 | 1,285,900 | 120.320854 |
ZBH
|
2023-09-12
| 122.419998 | 122.980003 | 121.309998 | 121.43 | 957,100 | 119.328331 |
ZBH
|
2023-09-13
| 121.279999 | 121.830002 | 120.5 | 120.629997 | 1,160,900 | 118.542175 |
ZBH
|
2023-09-14
| 120.919998 | 122.010002 | 120.419998 | 121.620003 | 996,600 | 119.51503 |
ZBH
|
2023-09-15
| 121.389999 | 123.07 | 120.830002 | 121.309998 | 2,547,100 | 119.210403 |
ZBH
|
2023-09-18
| 121.309998 | 123.010002 | 121.220001 | 122.029999 | 1,580,900 | 119.917946 |
ZBH
|
2023-09-19
| 122 | 122.349998 | 120.779999 | 121.610001 | 970,200 | 119.505211 |
ZBH
|
2023-09-20
| 122.349998 | 122.440002 | 120.160004 | 120.309998 | 1,055,900 | 118.227715 |
ZBH
|
2023-09-21
| 119.879997 | 119.900002 | 117.769997 | 117.800003 | 1,489,200 | 115.761154 |
ZBH
|
2023-09-22
| 117.269997 | 117.639999 | 116.370003 | 116.849998 | 1,267,300 | 114.827606 |
ZBH
|
2023-09-25
| 116.779999 | 117.620003 | 116.510002 | 117.349998 | 886,700 | 115.318932 |
ZBH
|
2023-09-26
| 116.769997 | 117.110001 | 112.419998 | 112.459999 | 3,610,500 | 110.513573 |
ZBH
|
2023-09-27
| 112.620003 | 112.800003 | 108.519997 | 110.760002 | 3,121,500 | 108.842995 |
ZBH
|
2023-09-28
| 111 | 114.339996 | 110.959999 | 112.459999 | 1,939,000 | 110.753555 |
ZBH
|
2023-09-29
| 113.160004 | 114.150002 | 111.769997 | 112.220001 | 1,986,900 | 110.517197 |
ZBH
|
2023-10-02
| 111.349998 | 111.93 | 110.849998 | 111.419998 | 1,445,400 | 109.729347 |
ZBH
|
2023-10-03
| 110.660004 | 111.290001 | 108.629997 | 110.32 | 1,850,400 | 108.646034 |
ZBH
|
2023-10-04
| 110.580002 | 110.989998 | 108.099998 | 109.690002 | 1,597,600 | 108.025604 |
ZBH
|
2023-10-05
| 110.040001 | 110.349998 | 108.199997 | 109.300003 | 1,048,200 | 107.64151 |
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.