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
|
2023-10-06
| 108.75 | 111.699997 | 108.199997 | 110.910004 | 1,570,500 | 109.227089 |
ZBH
|
2023-10-09
| 110.269997 | 111.139999 | 109.800003 | 110.690002 | 865,900 | 109.010429 |
ZBH
|
2023-10-10
| 110.660004 | 112.949997 | 110.220001 | 112.190002 | 999,400 | 110.487663 |
ZBH
|
2023-10-11
| 111.019997 | 111.019997 | 104.160004 | 105.349998 | 3,841,300 | 103.751442 |
ZBH
|
2023-10-12
| 105.349998 | 106.059998 | 102.050003 | 102.720001 | 2,906,600 | 101.161354 |
ZBH
|
2023-10-13
| 102.330002 | 104.769997 | 102 | 104.300003 | 1,556,600 | 102.717384 |
ZBH
|
2023-10-16
| 105.080002 | 105.43 | 103.68 | 105.050003 | 1,284,400 | 103.456001 |
ZBH
|
2023-10-17
| 104.370003 | 108.019997 | 104.089996 | 106.589996 | 1,455,000 | 104.972626 |
ZBH
|
2023-10-18
| 106.589996 | 108.099998 | 105.589996 | 106.190002 | 1,397,500 | 104.578712 |
ZBH
|
2023-10-19
| 105.940002 | 107.290001 | 104.720001 | 104.809998 | 1,412,200 | 103.219643 |
ZBH
|
2023-10-20
| 104.059998 | 105.620003 | 103.699997 | 104.559998 | 1,294,000 | 102.97345 |
ZBH
|
2023-10-23
| 104.529999 | 106.32 | 104.529999 | 105.160004 | 1,698,200 | 103.564339 |
ZBH
|
2023-10-24
| 104.949997 | 105.529999 | 104.169998 | 104.839996 | 1,542,000 | 103.249184 |
ZBH
|
2023-10-25
| 104.699997 | 104.75 | 103.220001 | 103.639999 | 1,698,500 | 102.067406 |
ZBH
|
2023-10-26
| 103.519997 | 104.379997 | 102.980003 | 103.120003 | 1,197,700 | 101.55529 |
ZBH
|
2023-10-27
| 104 | 104.809998 | 102.709999 | 103.190002 | 1,534,500 | 101.624237 |
ZBH
|
2023-10-30
| 103.760002 | 104.099998 | 102.330002 | 103.410004 | 1,309,800 | 101.840897 |
ZBH
|
2023-10-31
| 104 | 105.169998 | 103.489998 | 104.410004 | 1,382,000 | 102.825706 |
ZBH
|
2023-11-01
| 104.519997 | 105.209999 | 103.510002 | 105.07 | 1,503,100 | 103.475693 |
ZBH
|
2023-11-02
| 105.860001 | 110.82 | 105.760002 | 110.199997 | 3,030,300 | 108.527863 |
ZBH
|
2023-11-03
| 110.690002 | 111.309998 | 107.779999 | 108.75 | 2,140,100 | 107.099861 |
ZBH
|
2023-11-06
| 108.510002 | 109.440002 | 107.800003 | 109.300003 | 2,443,700 | 107.64151 |
ZBH
|
2023-11-07
| 106.139999 | 108.389999 | 104.620003 | 105.93 | 2,699,200 | 104.322655 |
ZBH
|
2023-11-08
| 105.959999 | 106.480003 | 103.970001 | 104.860001 | 1,524,700 | 103.268883 |
ZBH
|
2023-11-09
| 105.349998 | 105.589996 | 103.43 | 104.120003 | 1,729,100 | 102.540123 |
ZBH
|
2023-11-10
| 104.57 | 105.779999 | 102.730003 | 105.419998 | 1,965,900 | 103.820381 |
ZBH
|
2023-11-13
| 106.550003 | 108.519997 | 105.739998 | 105.82 | 1,702,200 | 104.214317 |
ZBH
|
2023-11-14
| 107.440002 | 109.160004 | 107.120003 | 108.07 | 1,909,700 | 106.430183 |
ZBH
|
2023-11-15
| 108.07 | 111.050003 | 108.07 | 110.5 | 3,648,600 | 108.823296 |
ZBH
|
2023-11-16
| 110.760002 | 111.980003 | 110.330002 | 111.550003 | 2,300,700 | 109.857368 |
ZBH
|
2023-11-17
| 112.349998 | 112.660004 | 111.330002 | 111.669998 | 2,991,400 | 109.975555 |
ZBH
|
2023-11-20
| 111.620003 | 112.650002 | 111.339996 | 112.5 | 1,345,100 | 110.792961 |
ZBH
|
2023-11-21
| 112.980003 | 113.25 | 112.360001 | 112.900002 | 1,629,300 | 111.18689 |
ZBH
|
2023-11-22
| 113.82 | 114.800003 | 113.199997 | 113.830002 | 1,246,200 | 112.102776 |
ZBH
|
2023-11-24
| 113.800003 | 114.169998 | 113.220001 | 113.43 | 605,500 | 111.708862 |
ZBH
|
2023-11-27
| 113.080002 | 114.029999 | 112.839996 | 113.839996 | 1,301,400 | 112.112617 |
ZBH
|
2023-11-28
| 113.690002 | 113.769997 | 112.709999 | 113.089996 | 1,212,800 | 111.374008 |
ZBH
|
2023-11-29
| 113.5 | 114.959999 | 113.269997 | 113.919998 | 1,311,200 | 112.191414 |
ZBH
|
2023-11-30
| 114.129997 | 116.489998 | 113.580002 | 116.309998 | 2,678,200 | 114.545151 |
ZBH
|
2023-12-01
| 117.309998 | 118.160004 | 115.900002 | 117.970001 | 1,503,100 | 116.179955 |
ZBH
|
2023-12-04
| 117.300003 | 118.870003 | 116.639999 | 116.889999 | 1,534,000 | 115.116348 |
ZBH
|
2023-12-05
| 116.360001 | 116.360001 | 114.639999 | 115.82 | 1,028,400 | 114.062576 |
ZBH
|
2023-12-06
| 116.360001 | 116.589996 | 115.290001 | 116.129997 | 1,385,800 | 114.367874 |
ZBH
|
2023-12-07
| 116.559998 | 117.589996 | 115.589996 | 117.290001 | 1,141,300 | 115.510284 |
ZBH
|
2023-12-08
| 117.309998 | 117.760002 | 116.760002 | 117.300003 | 1,357,900 | 115.520134 |
ZBH
|
2023-12-11
| 117.169998 | 118.269997 | 116.959999 | 117.980003 | 2,066,300 | 116.189819 |
ZBH
|
2023-12-12
| 118.309998 | 118.309998 | 116.949997 | 117.449997 | 2,051,300 | 115.667847 |
ZBH
|
2023-12-13
| 117.339996 | 118.150002 | 116.5 | 117.900002 | 2,301,300 | 116.111015 |
ZBH
|
2023-12-14
| 119.089996 | 120.330002 | 118.43 | 118.529999 | 2,049,000 | 116.731461 |
ZBH
|
2023-12-15
| 118 | 118.980003 | 117.309998 | 118.690002 | 4,073,900 | 116.88903 |
ZBH
|
2023-12-18
| 118.839996 | 119.309998 | 118.209999 | 118.800003 | 2,075,000 | 116.997368 |
ZBH
|
2023-12-19
| 118.709999 | 120.019997 | 118.510002 | 119.970001 | 1,508,900 | 118.149612 |
ZBH
|
2023-12-20
| 120.379997 | 120.449997 | 119.099998 | 120 | 3,205,400 | 118.179161 |
ZBH
|
2023-12-21
| 120.57 | 121.160004 | 119.089996 | 119.650002 | 1,971,100 | 117.834473 |
ZBH
|
2023-12-22
| 120.300003 | 121.089996 | 119.910004 | 120.559998 | 1,337,800 | 118.730652 |
ZBH
|
2023-12-26
| 120.220001 | 121.919998 | 120.199997 | 121.419998 | 1,870,700 | 119.816132 |
ZBH
|
2023-12-27
| 121.199997 | 121.790001 | 120.800003 | 121.129997 | 1,058,600 | 119.529961 |
ZBH
|
2023-12-28
| 120.93 | 122.080002 | 120.900002 | 121.629997 | 662,200 | 120.023361 |
ZBH
|
2023-12-29
| 121.459999 | 122.400002 | 121.239998 | 121.699997 | 849,600 | 120.092422 |
ZBH
|
2024-01-02
| 121.019997 | 122.400002 | 120.720001 | 121.389999 | 1,087,400 | 119.78653 |
ZBH
|
2024-01-03
| 120.93 | 121.300003 | 119.720001 | 120.470001 | 2,325,500 | 118.878677 |
ZBH
|
2024-01-04
| 119.900002 | 120.879997 | 119.400002 | 120.199997 | 2,099,400 | 118.612244 |
ZBH
|
2024-01-05
| 119.720001 | 121.300003 | 119.690002 | 119.980003 | 1,391,000 | 118.395149 |
ZBH
|
2024-01-08
| 120.629997 | 122.779999 | 120.519997 | 121.970001 | 1,427,600 | 120.358864 |
ZBH
|
2024-01-09
| 121.629997 | 124.269997 | 120.660004 | 121.870003 | 2,921,800 | 120.260193 |
ZBH
|
2024-01-10
| 121.699997 | 123.669998 | 121.620003 | 123.230003 | 1,680,000 | 121.602219 |
ZBH
|
2024-01-11
| 123.230003 | 124.809998 | 122.190002 | 122.379997 | 1,643,100 | 120.763451 |
ZBH
|
2024-01-12
| 123.690002 | 124.75 | 122.349998 | 123.07 | 1,735,800 | 121.444344 |
ZBH
|
2024-01-16
| 121.910004 | 122.690002 | 121.169998 | 122.639999 | 1,450,400 | 121.02002 |
ZBH
|
2024-01-17
| 122.029999 | 122.580002 | 121.160004 | 122.230003 | 1,128,400 | 120.615425 |
ZBH
|
2024-01-18
| 123.199997 | 124.540001 | 122.480003 | 123.830002 | 1,801,600 | 122.194305 |
ZBH
|
2024-01-19
| 123.919998 | 124.050003 | 122.019997 | 123.360001 | 1,562,900 | 121.730507 |
ZBH
|
2024-01-22
| 123.690002 | 124.160004 | 122.480003 | 122.589996 | 1,405,400 | 120.970673 |
ZBH
|
2024-01-23
| 124.269997 | 125 | 120.43 | 121.080002 | 1,996,300 | 119.480621 |
ZBH
|
2024-01-24
| 121.059998 | 121.309998 | 119.459999 | 120.519997 | 2,376,200 | 118.928017 |
ZBH
|
2024-01-25
| 119.980003 | 121.959999 | 119.980003 | 121.959999 | 1,127,600 | 120.348999 |
ZBH
|
2024-01-26
| 122.839996 | 123.110001 | 121.57 | 121.690002 | 982,800 | 120.082565 |
ZBH
|
2024-01-29
| 121.25 | 122.93 | 120.940002 | 122.919998 | 1,261,100 | 121.296318 |
ZBH
|
2024-01-30
| 122.870003 | 123.199997 | 121.900002 | 122.370003 | 1,448,600 | 120.753586 |
ZBH
|
2024-01-31
| 124.019997 | 127.449997 | 124.019997 | 125.599998 | 2,460,100 | 123.940918 |
ZBH
|
2024-02-01
| 125.43 | 127.25 | 124.139999 | 127.25 | 1,434,500 | 125.569122 |
ZBH
|
2024-02-02
| 126.910004 | 127.400002 | 125.599998 | 126.32 | 1,058,500 | 124.651413 |
ZBH
|
2024-02-05
| 126.080002 | 126.889999 | 125.150002 | 125.360001 | 1,180,000 | 123.704094 |
ZBH
|
2024-02-06
| 125.25 | 127.620003 | 125.25 | 127.599998 | 1,828,600 | 125.91449 |
ZBH
|
2024-02-07
| 127.860001 | 128.490005 | 127.239998 | 127.550003 | 2,073,600 | 125.865166 |
ZBH
|
2024-02-08
| 120.669998 | 124.529999 | 119.129997 | 123.040001 | 4,306,800 | 121.414734 |
ZBH
|
2024-02-09
| 123.900002 | 125.309998 | 121.169998 | 122.800003 | 3,355,600 | 121.17791 |
ZBH
|
2024-02-12
| 122.910004 | 126.019997 | 122.839996 | 125.849998 | 1,836,800 | 124.187614 |
ZBH
|
2024-02-13
| 125 | 125.629997 | 122.309998 | 123.160004 | 1,317,600 | 121.533157 |
ZBH
|
2024-02-14
| 123.419998 | 124.18 | 121.589996 | 121.839996 | 1,754,500 | 120.230576 |
ZBH
|
2024-02-15
| 122.160004 | 124.5 | 122.160004 | 124.400002 | 1,571,100 | 122.756767 |
ZBH
|
2024-02-16
| 124.150002 | 125.959999 | 124.019997 | 124.709999 | 1,455,400 | 123.062683 |
ZBH
|
2024-02-20
| 124.940002 | 125.940002 | 122.580002 | 124.980003 | 1,388,800 | 123.329117 |
ZBH
|
2024-02-21
| 125.089996 | 128.850006 | 124.410004 | 128.350006 | 2,217,300 | 126.654587 |
ZBH
|
2024-02-22
| 128 | 129.119995 | 127.080002 | 128.539993 | 1,410,600 | 126.842072 |
ZBH
|
2024-02-23
| 128.630005 | 129.509995 | 128.080002 | 129.179993 | 1,023,500 | 127.473618 |
ZBH
|
2024-02-26
| 128.869995 | 129.199997 | 126.860001 | 126.879997 | 1,659,700 | 125.20401 |
ZBH
|
2024-02-27
| 126.620003 | 127.059998 | 126.080002 | 126.370003 | 840,200 | 124.700745 |
ZBH
|
2024-02-28
| 125.940002 | 126 | 123.709999 | 124.129997 | 1,415,700 | 122.490334 |
ZBH
|
2024-02-29
| 124.220001 | 124.839996 | 122.900002 | 124.360001 | 2,415,800 | 122.717293 |
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.