symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-02 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
⌀ |
|---|---|---|---|---|---|---|---|
ZBAI
|
2023-03-13
| 39.599998 | 39.599998 | 36 | 39.599998 | 144 | 39.599998 |
ZBAI
|
2023-03-14
| 36 | 39.599998 | 36 | 36.360001 | 28 | 36.360001 |
ZBAI
|
2023-03-15
| 37.080002 | 43.200001 | 37.080002 | 43.200001 | 250 | 43.200001 |
ZBAI
|
2023-03-16
| 39.959999 | 40.139999 | 34.740002 | 39.599998 | 211 | 39.599998 |
ZBAI
|
2023-03-17
| 39.599998 | 39.599998 | 39.599998 | 39.599998 | 0 | 39.599998 |
ZBAI
|
2023-03-20
| 33.299999 | 39.060001 | 32.580002 | 39.060001 | 189 | 39.060001 |
ZBAI
|
2023-03-21
| 32.939999 | 36.540001 | 32.220001 | 36.540001 | 300 | 36.540001 |
ZBAI
|
2023-03-22
| 34.02 | 40.428001 | 33.119999 | 40.428001 | 106 | 40.428001 |
ZBAI
|
2023-03-23
| 33.66 | 36.360001 | 31.5 | 36.360001 | 550 | 36.360001 |
ZBAI
|
2023-03-24
| 34.200001 | 37.439999 | 34.200001 | 37.439999 | 100 | 37.439999 |
ZBAI
|
2023-03-27
| 37.439999 | 37.439999 | 37.439999 | 37.439999 | 0 | 37.439999 |
ZBAI
|
2023-03-28
| 37.080002 | 37.080002 | 37.080002 | 37.080002 | 22 | 37.080002 |
ZBAI
|
2023-03-29
| 34.380001 | 36.18 | 34.380001 | 36.18 | 106 | 36.18 |
ZBAI
|
2023-03-30
| 34.127998 | 36 | 32.220001 | 32.220001 | 228 | 32.220001 |
ZBAI
|
2023-03-31
| 30.959999 | 38.700001 | 30.959999 | 38.700001 | 94 | 38.700001 |
ZBAI
|
2023-04-03
| 35.099998 | 36.630001 | 32.220001 | 36.630001 | 128 | 36.630001 |
ZBAI
|
2023-04-04
| 33.299999 | 35.459999 | 33.299999 | 35.459999 | 39 | 35.459999 |
ZBAI
|
2023-04-05
| 37.799999 | 37.799999 | 37.799999 | 37.799999 | 17 | 37.799999 |
ZBAI
|
2023-04-06
| 36.18 | 37.259998 | 35.73 | 36.720001 | 133 | 36.720001 |
ZBAI
|
2023-04-10
| 32.580002 | 32.580002 | 32.400002 | 32.400002 | 39 | 32.400002 |
ZBAI
|
2023-04-11
| 32.400002 | 37.259998 | 32.400002 | 37.259998 | 294 | 37.259998 |
ZBAI
|
2023-04-12
| 37.259998 | 37.259998 | 32.939999 | 36.720001 | 928 | 36.720001 |
ZBAI
|
2023-04-13
| 35.099998 | 36.720001 | 32.580002 | 36 | 150 | 36 |
ZBAI
|
2023-04-14
| 34.02 | 34.02 | 34.02 | 34.02 | 61 | 34.02 |
ZBAI
|
2023-04-17
| 33.119999 | 35.369999 | 33.119999 | 35.369999 | 72 | 35.369999 |
ZBAI
|
2023-04-18
| 33.66 | 35.099998 | 32.580002 | 34.200001 | 72 | 34.200001 |
ZBAI
|
2023-04-19
| 32.400002 | 33.66 | 31.5 | 32.580002 | 122 | 32.580002 |
ZBAI
|
2023-04-20
| 34.127998 | 34.127998 | 28.799999 | 34.02 | 150 | 34.02 |
ZBAI
|
2023-04-21
| 29.538 | 33.84 | 29.538 | 32.220001 | 172 | 32.220001 |
ZBAI
|
2023-04-24
| 29.879999 | 32.759998 | 29.52 | 32.759998 | 61 | 32.759998 |
ZBAI
|
2023-04-25
| 29.879999 | 33.462002 | 23.58 | 29.628 | 1,506 | 29.628 |
ZBAI
|
2023-04-26
| 27.9 | 28.566 | 24.299999 | 28.566 | 239 | 28.566 |
ZBAI
|
2023-04-27
| 27.360001 | 28.26 | 27.18 | 28.26 | 61 | 28.26 |
ZBAI
|
2023-04-28
| 29.34 | 31.32 | 29.232 | 29.52 | 150 | 29.52 |
ZBAI
|
2023-05-01
| 30.42 | 30.42 | 30.42 | 30.42 | 50 | 30.42 |
ZBAI
|
2023-05-02
| 30.402 | 31.086 | 30.24 | 30.24 | 122 | 30.24 |
ZBAI
|
2023-05-03
| 29.700001 | 32.580002 | 29.700001 | 31.5 | 239 | 31.5 |
ZBAI
|
2023-05-04
| 29.736 | 29.736 | 29.736 | 29.736 | 11 | 29.736 |
ZBAI
|
2023-05-05
| 30.257999 | 30.257999 | 30.257999 | 30.257999 | 11 | 30.257999 |
ZBAI
|
2023-05-08
| 31.68 | 32.220001 | 31.68 | 32.220001 | 39 | 32.220001 |
ZBAI
|
2023-05-09
| 32.580002 | 32.580002 | 30.6 | 31.860001 | 133 | 31.860001 |
ZBAI
|
2023-05-10
| 30.780001 | 32.849998 | 30.780001 | 32.849998 | 39 | 32.849998 |
ZBAI
|
2023-05-11
| 32.400002 | 32.759998 | 32.400002 | 32.759998 | 111 | 32.759998 |
ZBAI
|
2023-05-12
| 30.6 | 31.139999 | 29.700001 | 31.139999 | 194 | 31.139999 |
ZBAI
|
2023-05-15
| 29.700001 | 29.969999 | 29.700001 | 29.969999 | 56 | 29.969999 |
ZBAI
|
2023-05-16
| 30.059999 | 35.262001 | 30.059999 | 35.262001 | 33 | 35.262001 |
ZBAI
|
2023-05-17
| 34.200001 | 34.200001 | 30.672001 | 30.780001 | 67 | 30.780001 |
ZBAI
|
2023-05-18
| 30.780001 | 30.780001 | 30.780001 | 30.780001 | 22 | 30.780001 |
ZBAI
|
2023-05-19
| 32.220001 | 32.220001 | 27.540001 | 27.540001 | 111 | 27.540001 |
ZBAI
|
2023-05-22
| 27.719999 | 31.788 | 27.719999 | 31.464001 | 122 | 31.464001 |
ZBAI
|
2023-05-23
| 29.700001 | 29.700001 | 29.52 | 29.52 | 28 | 29.52 |
ZBAI
|
2023-05-24
| 26.639999 | 31.68 | 26.639999 | 31.68 | 72 | 31.68 |
ZBAI
|
2023-05-25
| 27.431999 | 30.780001 | 27.18 | 30.6 | 361 | 30.6 |
ZBAI
|
2023-05-26
| 27.18 | 30.6 | 27.18 | 30.6 | 111 | 30.6 |
ZBAI
|
2023-05-30
| 29.34 | 29.34 | 28.908001 | 28.908001 | 28 | 28.908001 |
ZBAI
|
2023-05-31
| 29.700001 | 29.700001 | 29.700001 | 29.700001 | 11 | 29.700001 |
ZBAI
|
2023-06-01
| 28.799999 | 29.34 | 28.799999 | 29.16 | 39 | 29.16 |
ZBAI
|
2023-06-02
| 30.6 | 30.6 | 29.16 | 29.16 | 139 | 29.16 |
ZBAI
|
2023-06-05
| 28.98 | 29.610001 | 28.98 | 29.610001 | 94 | 29.610001 |
ZBAI
|
2023-06-06
| 29.700001 | 29.700001 | 29.700001 | 29.700001 | 39 | 29.700001 |
ZBAI
|
2023-06-07
| 28.98 | 33.119999 | 28.98 | 29.34 | 3,044 | 29.34 |
ZBAI
|
2023-06-08
| 31.139999 | 32.400002 | 30.077999 | 30.294001 | 189 | 30.294001 |
ZBAI
|
2023-06-09
| 30.51 | 30.51 | 29.52 | 30.42 | 39 | 30.42 |
ZBAI
|
2023-06-12
| 30.059999 | 30.059999 | 29.700001 | 29.700001 | 61 | 29.700001 |
ZBAI
|
2023-06-13
| 29.34 | 31.572001 | 29.25 | 29.25 | 444 | 29.25 |
ZBAI
|
2023-06-14
| 28.98 | 28.98 | 27 | 27.360001 | 206 | 27.360001 |
ZBAI
|
2023-06-15
| 28.799999 | 29.700001 | 28.799999 | 29.700001 | 83 | 29.700001 |
ZBAI
|
2023-06-16
| 29.879999 | 32.400002 | 29.879999 | 29.879999 | 89 | 29.879999 |
ZBAI
|
2023-06-20
| 29.16 | 29.898001 | 27.18 | 27.360001 | 128 | 27.360001 |
ZBAI
|
2023-06-21
| 27.360001 | 27.360001 | 27.360001 | 27.360001 | 6 | 27.360001 |
ZBAI
|
2023-06-22
| 28.799999 | 28.836 | 28.799999 | 28.799999 | 156 | 28.799999 |
ZBAI
|
2023-06-23
| 27.360001 | 28.440001 | 27 | 27 | 100 | 27 |
ZBAI
|
2023-06-26
| 27.9 | 27.9 | 27.9 | 27.9 | 39 | 27.9 |
ZBAI
|
2023-06-27
| 27.9 | 27.917999 | 27.9 | 27.9 | 106 | 27.9 |
ZBAI
|
2023-06-28
| 28.530001 | 28.799999 | 28.440001 | 28.620001 | 172 | 28.620001 |
ZBAI
|
2023-06-29
| 28.620001 | 28.620001 | 28.620001 | 28.620001 | 0 | 28.620001 |
ZBAI
|
2023-06-30
| 27.360001 | 27.360001 | 26.459999 | 26.459999 | 156 | 26.459999 |
ZBAI
|
2023-07-03
| 26.459999 | 26.459999 | 26.459999 | 26.459999 | 0 | 26.459999 |
ZBAI
|
2023-07-05
| 28.799999 | 29.483999 | 28.799999 | 29.483999 | 228 | 29.483999 |
ZBAI
|
2023-07-06
| 27.809999 | 29.304001 | 27.09 | 29.16 | 183 | 29.16 |
ZBAI
|
2023-07-07
| 27.9 | 28.440001 | 27.9 | 27.9 | 78 | 27.9 |
ZBAI
|
2023-07-10
| 27.9 | 27.9 | 27.9 | 27.9 | 11 | 27.9 |
ZBAI
|
2023-07-11
| 27 | 27.018 | 27 | 27.018 | 39 | 27.018 |
ZBAI
|
2023-07-12
| 27 | 27.9 | 27 | 27.9 | 122 | 27.9 |
ZBAI
|
2023-07-13
| 27.360001 | 27.360001 | 27.360001 | 27.360001 | 17 | 27.360001 |
ZBAI
|
2023-07-14
| 29.34 | 29.34 | 27 | 28.26 | 94 | 28.26 |
ZBAI
|
2023-07-17
| 25.92 | 28.620001 | 25.92 | 27.143999 | 161 | 27.143999 |
ZBAI
|
2023-07-18
| 27 | 27.9 | 27 | 27 | 78 | 27 |
ZBAI
|
2023-07-19
| 27.9 | 28.35 | 27.9 | 27.9 | 133 | 27.9 |
ZBAI
|
2023-07-20
| 27.9 | 27.9 | 27.9 | 27.9 | 22 | 27.9 |
ZBAI
|
2023-07-21
| 28.799999 | 28.799999 | 27 | 28.799999 | 100 | 28.799999 |
ZBAI
|
2023-07-24
| 27.27 | 27.9 | 27 | 27 | 28 | 27 |
ZBAI
|
2023-07-25
| 27.233999 | 27.233999 | 27.162001 | 27.162001 | 56 | 27.162001 |
ZBAI
|
2023-07-26
| 27.9 | 27.9 | 27.9 | 27.9 | 22 | 27.9 |
ZBAI
|
2023-07-27
| 27.9 | 27.9 | 27.9 | 27.9 | 0 | 27.9 |
ZBAI
|
2023-07-28
| 27.9 | 27.9 | 27.9 | 27.9 | 11 | 27.9 |
ZBAI
|
2023-07-31
| 27.9 | 27.9 | 27.9 | 27.9 | 17 | 27.9 |
ZBAI
|
2023-08-01
| 25.92 | 25.92 | 25.92 | 25.92 | 33 | 25.92 |
ZBAI
|
2023-08-02
| 27 | 27.360001 | 27 | 27.360001 | 17 | 27.360001 |
ZBAI
|
2023-08-03
| 27.341999 | 27.360001 | 27.18 | 27.18 | 117 | 27.18 |
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.