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
|
2024-03-01
| 124.050003 | 124.919998 | 123.639999 | 124.010002 | 740,100 | 122.371918 |
ZBH
|
2024-03-04
| 123.760002 | 126.470001 | 122.489998 | 125.510002 | 1,658,500 | 123.852112 |
ZBH
|
2024-03-05
| 125.919998 | 126.360001 | 124.419998 | 124.779999 | 1,308,300 | 123.131744 |
ZBH
|
2024-03-06
| 125.019997 | 126.809998 | 124.830002 | 125.830002 | 753,100 | 124.167877 |
ZBH
|
2024-03-07
| 126.629997 | 128.139999 | 126.239998 | 127.360001 | 1,057,900 | 125.677666 |
ZBH
|
2024-03-08
| 126.980003 | 128.149994 | 126.400002 | 126.739998 | 1,395,200 | 125.065857 |
ZBH
|
2024-03-11
| 126.699997 | 128.360001 | 126.169998 | 128.039993 | 1,079,800 | 126.348686 |
ZBH
|
2024-03-12
| 127.620003 | 128.419998 | 127.120003 | 128.210007 | 1,073,000 | 126.516449 |
ZBH
|
2024-03-13
| 128.240005 | 128.470001 | 126.470001 | 126.589996 | 847,000 | 124.917839 |
ZBH
|
2024-03-14
| 126.260002 | 126.940002 | 125.050003 | 125.730003 | 1,203,900 | 124.069199 |
ZBH
|
2024-03-15
| 124.379997 | 125.68 | 124.379997 | 125.169998 | 2,672,400 | 123.516594 |
ZBH
|
2024-03-18
| 125.269997 | 126.309998 | 125.099998 | 125.959999 | 972,300 | 124.296165 |
ZBH
|
2024-03-19
| 126 | 126.75 | 124.910004 | 126.660004 | 949,300 | 124.986916 |
ZBH
|
2024-03-20
| 126.239998 | 127.349998 | 125.879997 | 126.529999 | 1,069,200 | 124.858627 |
ZBH
|
2024-03-21
| 126.989998 | 127.5 | 126.139999 | 127.07 | 747,000 | 125.391495 |
ZBH
|
2024-03-22
| 127.269997 | 127.650002 | 125.879997 | 127.199997 | 1,419,200 | 125.519783 |
ZBH
|
2024-03-25
| 127.919998 | 128.479996 | 127.610001 | 127.910004 | 1,242,400 | 126.220398 |
ZBH
|
2024-03-26
| 128.369995 | 128.610001 | 127.849998 | 127.870003 | 1,080,400 | 126.180939 |
ZBH
|
2024-03-27
| 128.520004 | 132.630005 | 128.509995 | 132.610001 | 1,806,700 | 131.104385 |
ZBH
|
2024-03-28
| 132.929993 | 133.899994 | 131.600006 | 131.979996 | 1,425,300 | 130.481537 |
ZBH
|
2024-04-01
| 131.610001 | 131.610001 | 129.679993 | 129.75 | 745,000 | 128.276855 |
ZBH
|
2024-04-02
| 129.25 | 129.300003 | 127.57 | 128.470001 | 1,057,000 | 127.011391 |
ZBH
|
2024-04-03
| 128.5 | 130.5 | 128.5 | 130.009995 | 1,369,900 | 128.533905 |
ZBH
|
2024-04-04
| 130.889999 | 130.889999 | 127.43 | 127.559998 | 1,032,900 | 126.111717 |
ZBH
|
2024-04-05
| 127.529999 | 128.070007 | 126.150002 | 127.330002 | 791,700 | 125.884346 |
ZBH
|
2024-04-08
| 127.309998 | 127.629997 | 126.589996 | 126.690002 | 1,106,400 | 125.25161 |
ZBH
|
2024-04-09
| 127.360001 | 129.5 | 126.550003 | 129.399994 | 1,203,700 | 127.930824 |
ZBH
|
2024-04-10
| 127.809998 | 127.940002 | 126.389999 | 127.720001 | 823,300 | 126.269913 |
ZBH
|
2024-04-11
| 128.550003 | 128.550003 | 126.980003 | 127.519997 | 1,086,600 | 126.072182 |
ZBH
|
2024-04-12
| 126.400002 | 127.099998 | 123.709999 | 124.480003 | 1,048,600 | 123.066696 |
ZBH
|
2024-04-15
| 126 | 127.32 | 123.959999 | 124 | 1,052,800 | 122.592155 |
ZBH
|
2024-04-16
| 123.959999 | 124.32 | 121.400002 | 122.07 | 1,628,500 | 120.684059 |
ZBH
|
2024-04-17
| 122.870003 | 122.870003 | 120.040001 | 121.300003 | 1,521,600 | 119.922798 |
ZBH
|
2024-04-18
| 121.449997 | 121.449997 | 118.629997 | 119.330002 | 1,442,300 | 117.975159 |
ZBH
|
2024-04-19
| 119.900002 | 120.150002 | 118.989998 | 119.43 | 1,301,600 | 118.07402 |
ZBH
|
2024-04-22
| 120.260002 | 121.410004 | 119.18 | 120.779999 | 918,300 | 119.408699 |
ZBH
|
2024-04-23
| 120.629997 | 121.620003 | 120.269997 | 121.519997 | 742,800 | 120.140297 |
ZBH
|
2024-04-24
| 121.550003 | 122.419998 | 121.010002 | 121.169998 | 978,700 | 119.794281 |
ZBH
|
2024-04-25
| 120.709999 | 121.349998 | 118.769997 | 119.75 | 1,078,800 | 118.390411 |
ZBH
|
2024-04-26
| 119.489998 | 119.940002 | 118.660004 | 119.349998 | 1,099,200 | 117.994942 |
ZBH
|
2024-04-29
| 119.400002 | 121.760002 | 119.400002 | 121.709999 | 1,195,000 | 120.32814 |
ZBH
|
2024-04-30
| 120.93 | 121.410004 | 120.260002 | 120.279999 | 1,429,000 | 118.914383 |
ZBH
|
2024-05-01
| 118.089996 | 121.199997 | 116.93 | 119.559998 | 2,710,500 | 118.20256 |
ZBH
|
2024-05-02
| 121.989998 | 123.959999 | 117.599998 | 118.459999 | 2,931,700 | 117.115044 |
ZBH
|
2024-05-03
| 119.489998 | 121.919998 | 119.349998 | 121.660004 | 1,847,600 | 120.278725 |
ZBH
|
2024-05-06
| 122 | 122.25 | 119.580002 | 120.559998 | 1,293,800 | 119.191208 |
ZBH
|
2024-05-07
| 121.129997 | 122.18 | 120.599998 | 121.43 | 1,358,500 | 120.051315 |
ZBH
|
2024-05-08
| 121.120003 | 121.290001 | 120 | 120.849998 | 1,256,700 | 119.477905 |
ZBH
|
2024-05-09
| 121.139999 | 121.660004 | 120.550003 | 121.440002 | 667,800 | 120.061203 |
ZBH
|
2024-05-10
| 121.389999 | 122.220001 | 120.989998 | 121.309998 | 772,700 | 119.932686 |
ZBH
|
2024-05-13
| 121.589996 | 122.25 | 119.110001 | 119.589996 | 1,180,900 | 118.232208 |
ZBH
|
2024-05-14
| 119.949997 | 120.510002 | 118.330002 | 119.970001 | 1,348,700 | 118.607903 |
ZBH
|
2024-05-15
| 120.580002 | 121.190002 | 120.080002 | 120.980003 | 1,153,900 | 119.606438 |
ZBH
|
2024-05-16
| 121.07 | 122.169998 | 120.699997 | 121.230003 | 970,800 | 119.853592 |
ZBH
|
2024-05-17
| 121.300003 | 121.300003 | 119.559998 | 120.18 | 1,185,800 | 118.815514 |
ZBH
|
2024-05-20
| 120.050003 | 120.089996 | 118.940002 | 119.050003 | 1,152,700 | 117.698349 |
ZBH
|
2024-05-21
| 119.379997 | 119.669998 | 118.949997 | 119 | 776,600 | 117.648918 |
ZBH
|
2024-05-22
| 119.110001 | 120.129997 | 118.809998 | 119.330002 | 954,500 | 117.975159 |
ZBH
|
2024-05-23
| 118.730003 | 119.059998 | 115.779999 | 115.849998 | 1,030,800 | 114.534676 |
ZBH
|
2024-05-24
| 116.019997 | 116.529999 | 115.440002 | 116.410004 | 1,084,200 | 115.088318 |
ZBH
|
2024-05-28
| 116.510002 | 117.449997 | 115.639999 | 116.330002 | 1,211,000 | 115.009232 |
ZBH
|
2024-05-29
| 115.199997 | 116.860001 | 114.610001 | 115.139999 | 1,930,600 | 113.832748 |
ZBH
|
2024-05-30
| 115.459999 | 116.220001 | 114.370003 | 114.440002 | 1,731,100 | 113.140686 |
ZBH
|
2024-05-31
| 114.370003 | 115.190002 | 113.75 | 115.150002 | 3,003,100 | 113.842628 |
ZBH
|
2024-06-03
| 114.5 | 115.82 | 112.949997 | 113.120003 | 1,662,800 | 111.835678 |
ZBH
|
2024-06-04
| 113.010002 | 114.519997 | 112.75 | 113.440002 | 1,186,700 | 112.152046 |
ZBH
|
2024-06-05
| 113.43 | 113.830002 | 112.110001 | 112.639999 | 918,100 | 111.361122 |
ZBH
|
2024-06-06
| 112.5 | 113.860001 | 112.07 | 113.370003 | 902,300 | 112.08284 |
ZBH
|
2024-06-07
| 113.120003 | 113.870003 | 112.599998 | 113.339996 | 1,070,300 | 112.053177 |
ZBH
|
2024-06-10
| 112.830002 | 113.25 | 111.440002 | 112.879997 | 1,214,500 | 111.598396 |
ZBH
|
2024-06-11
| 112.739998 | 112.739998 | 106.169998 | 109.230003 | 3,036,000 | 107.989845 |
ZBH
|
2024-06-12
| 110.32 | 111 | 106.800003 | 107.449997 | 2,996,500 | 106.230034 |
ZBH
|
2024-06-13
| 107 | 107.699997 | 106.169998 | 106.970001 | 1,471,000 | 105.755493 |
ZBH
|
2024-06-14
| 106.68 | 107.300003 | 106.010002 | 107.190002 | 1,611,400 | 105.973 |
ZBH
|
2024-06-17
| 106.120003 | 107.160004 | 106.120003 | 107.029999 | 1,579,200 | 105.814812 |
ZBH
|
2024-06-18
| 107.050003 | 107.449997 | 105.910004 | 106.690002 | 1,753,200 | 105.478676 |
ZBH
|
2024-06-20
| 105.57 | 106.809998 | 105.379997 | 106.25 | 1,887,600 | 105.043671 |
ZBH
|
2024-06-21
| 106.699997 | 108.059998 | 106 | 107.860001 | 3,318,000 | 106.635391 |
ZBH
|
2024-06-24
| 108.260002 | 109.860001 | 107.669998 | 108.459999 | 1,600,000 | 107.228577 |
ZBH
|
2024-06-25
| 108.139999 | 109.120003 | 107.559998 | 108.220001 | 1,339,000 | 106.99131 |
ZBH
|
2024-06-26
| 107.699997 | 109.209999 | 107.610001 | 108.110001 | 2,006,000 | 107.120117 |
ZBH
|
2024-06-27
| 108.120003 | 108.639999 | 107.419998 | 108.379997 | 2,052,500 | 107.387642 |
ZBH
|
2024-06-28
| 108.550003 | 109.580002 | 107.379997 | 108.529999 | 2,774,600 | 107.53627 |
ZBH
|
2024-07-01
| 107.010002 | 108.910004 | 105.82 | 105.959999 | 2,677,200 | 104.989799 |
ZBH
|
2024-07-02
| 105.870003 | 106.690002 | 105.370003 | 106.269997 | 1,853,500 | 105.296959 |
ZBH
|
2024-07-03
| 106.470001 | 107.330002 | 106.209999 | 106.580002 | 635,900 | 105.604134 |
ZBH
|
2024-07-05
| 106.82 | 108.160004 | 106.169998 | 108.010002 | 1,045,000 | 107.021034 |
ZBH
|
2024-07-08
| 107.839996 | 108.389999 | 106.139999 | 106.389999 | 1,651,100 | 105.415871 |
ZBH
|
2024-07-09
| 106.629997 | 107 | 105.370003 | 105.760002 | 1,360,400 | 104.791634 |
ZBH
|
2024-07-10
| 105.650002 | 107.029999 | 105.540001 | 106.900002 | 732,800 | 105.921204 |
ZBH
|
2024-07-11
| 107.110001 | 109.290001 | 107.110001 | 108.190002 | 1,140,700 | 107.199387 |
ZBH
|
2024-07-12
| 108.330002 | 109.57 | 107.559998 | 108.690002 | 1,177,400 | 107.694809 |
ZBH
|
2024-07-15
| 108.18 | 108.589996 | 106.360001 | 106.529999 | 1,822,600 | 105.554581 |
ZBH
|
2024-07-16
| 106.610001 | 108.150002 | 106.309998 | 107.459999 | 1,211,700 | 106.476067 |
ZBH
|
2024-07-17
| 107.459999 | 112.309998 | 107.080002 | 111.050003 | 2,237,000 | 110.033195 |
ZBH
|
2024-07-18
| 110.489998 | 113.870003 | 110.360001 | 111.389999 | 2,278,200 | 110.370079 |
ZBH
|
2024-07-19
| 112.040001 | 112.040001 | 109.599998 | 110.5 | 1,510,700 | 109.488243 |
ZBH
|
2024-07-22
| 110.849998 | 111.400002 | 109.75 | 110.330002 | 1,355,700 | 109.319786 |
ZBH
|
2024-07-23
| 110.379997 | 110.760002 | 109.440002 | 110 | 978,200 | 108.992813 |
ZBH
|
2024-07-24
| 110.32 | 111.050003 | 109.510002 | 110.550003 | 925,300 | 109.537781 |
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.