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
⌀ |
|---|---|---|---|---|---|---|---|
ZNB
|
2010-01-27
| 6,972,000 | 7,200,000 | 6,600,000 | 6,780,000 | 0 | 6,780,000 |
ZNB
|
2010-01-28
| 6,864,000 | 6,864,000 | 6,396,000 | 6,636,000 | 0 | 6,636,000 |
ZNB
|
2010-01-29
| 7,200,000 | 7,200,000 | 6,348,000 | 6,360,000 | 0 | 6,360,000 |
ZNB
|
2010-02-01
| 6,360,000 | 6,840,000 | 6,120,000 | 6,156,000 | 0 | 6,156,000 |
ZNB
|
2010-02-02
| 6,312,000 | 6,492,000 | 6,012,000 | 6,420,000 | 0 | 6,420,000 |
ZNB
|
2010-02-03
| 6,528,000 | 6,780,000 | 6,420,000 | 6,468,000 | 0 | 6,468,000 |
ZNB
|
2010-02-04
| 6,156,000 | 6,660,000 | 5,400,000 | 5,424,000 | 0 | 5,424,000 |
ZNB
|
2010-02-05
| 6,660,000 | 6,660,000 | 4,812,000 | 5,340,000 | 0 | 5,340,000 |
ZNB
|
2010-02-08
| 5,640,000 | 5,640,000 | 5,400,000 | 5,448,000 | 0 | 5,448,000 |
ZNB
|
2010-02-09
| 5,760,000 | 7,440,000 | 5,220,000 | 6,180,000 | 0 | 6,180,000 |
ZNB
|
2010-02-10
| 6,348,000 | 6,588,000 | 5,880,000 | 6,000,000 | 0 | 6,000,000 |
ZNB
|
2010-02-11
| 6,108,000 | 6,144,000 | 5,700,000 | 6,120,000 | 0 | 6,120,000 |
ZNB
|
2010-02-12
| 6,588,000 | 6,588,000 | 5,892,000 | 5,976,000 | 0 | 5,976,000 |
ZNB
|
2010-02-16
| 5,952,000 | 6,048,000 | 5,712,000 | 5,796,000 | 0 | 5,796,000 |
ZNB
|
2010-02-17
| 6,000,000 | 6,180,000 | 5,880,000 | 5,892,000 | 0 | 5,892,000 |
ZNB
|
2010-02-18
| 5,820,000 | 6,180,000 | 5,820,000 | 6,180,000 | 0 | 6,180,000 |
ZNB
|
2010-02-19
| 6,084,000 | 6,276,000 | 5,892,000 | 6,216,000 | 0 | 6,216,000 |
ZNB
|
2010-02-22
| 6,216,000 | 6,216,000 | 5,832,000 | 6,096,000 | 0 | 6,096,000 |
ZNB
|
2010-02-23
| 6,216,000 | 6,216,000 | 5,412,000 | 5,568,000 | 0 | 5,568,000 |
ZNB
|
2010-02-24
| 5,532,000 | 5,640,000 | 5,520,000 | 5,568,000 | 0 | 5,568,000 |
ZNB
|
2010-02-25
| 5,556,000 | 5,664,000 | 5,508,000 | 5,616,000 | 0 | 5,616,000 |
ZNB
|
2010-02-26
| 5,640,000 | 5,688,000 | 5,616,000 | 5,640,000 | 0 | 5,640,000 |
ZNB
|
2010-03-01
| 5,928,000 | 5,928,000 | 5,640,000 | 5,700,000 | 0 | 5,700,000 |
ZNB
|
2010-03-02
| 5,928,000 | 5,928,000 | 5,652,000 | 5,688,000 | 0 | 5,688,000 |
ZNB
|
2010-03-03
| 5,868,000 | 5,892,000 | 5,688,000 | 5,688,000 | 0 | 5,688,000 |
ZNB
|
2010-03-04
| 5,748,000 | 5,748,000 | 5,616,000 | 5,640,000 | 0 | 5,640,000 |
ZNB
|
2010-03-05
| 5,688,000 | 6,420,000 | 5,688,000 | 6,420,000 | 0 | 6,420,000 |
ZNB
|
2010-03-08
| 6,768,000 | 6,768,000 | 6,468,000 | 6,516,000 | 0 | 6,516,000 |
ZNB
|
2010-03-09
| 6,600,000 | 6,816,000 | 6,504,000 | 6,552,000 | 0 | 6,552,000 |
ZNB
|
2010-03-10
| 6,828,000 | 6,828,000 | 6,156,000 | 6,228,000 | 0 | 6,228,000 |
ZNB
|
2010-03-11
| 6,336,000 | 6,336,000 | 5,976,000 | 6,048,000 | 0 | 6,048,000 |
ZNB
|
2010-03-12
| 6,480,000 | 6,480,000 | 6,180,000 | 6,240,000 | 0 | 6,240,000 |
ZNB
|
2010-03-15
| 6,324,000 | 6,480,000 | 6,096,000 | 6,240,000 | 0 | 6,240,000 |
ZNB
|
2010-03-16
| 6,336,000 | 6,420,000 | 6,240,000 | 6,360,000 | 0 | 6,360,000 |
ZNB
|
2010-03-17
| 6,528,000 | 6,528,000 | 6,084,000 | 6,156,000 | 0 | 6,156,000 |
ZNB
|
2010-03-18
| 6,240,000 | 6,240,000 | 6,000,000 | 6,000,000 | 0 | 6,000,000 |
ZNB
|
2010-03-19
| 5,856,000 | 6,012,000 | 5,808,000 | 5,856,000 | 0 | 5,856,000 |
ZNB
|
2010-03-22
| 5,784,000 | 5,904,000 | 5,760,000 | 5,844,000 | 0 | 5,844,000 |
ZNB
|
2010-03-23
| 5,940,000 | 6,240,000 | 5,880,000 | 6,144,000 | 0 | 6,144,000 |
ZNB
|
2010-03-24
| 6,240,000 | 6,240,000 | 6,084,000 | 6,120,000 | 0 | 6,120,000 |
ZNB
|
2010-03-25
| 6,012,000 | 6,180,000 | 6,012,000 | 6,108,000 | 0 | 6,108,000 |
ZNB
|
2010-03-26
| 6,108,000 | 6,120,000 | 6,000,000 | 6,120,000 | 0 | 6,120,000 |
ZNB
|
2010-03-29
| 6,240,000 | 6,240,000 | 5,832,000 | 5,892,000 | 0 | 5,892,000 |
ZNB
|
2010-03-30
| 6,204,000 | 6,240,000 | 5,880,000 | 6,180,000 | 0 | 6,180,000 |
ZNB
|
2010-03-31
| 6,180,000 | 6,228,000 | 6,120,000 | 6,180,000 | 0 | 6,180,000 |
ZNB
|
2010-04-01
| 6,216,000 | 6,420,000 | 6,216,000 | 6,252,000 | 0 | 6,252,000 |
ZNB
|
2010-04-05
| 6,276,000 | 6,468,000 | 6,252,000 | 6,300,000 | 0 | 6,300,000 |
ZNB
|
2010-04-06
| 6,468,000 | 6,468,000 | 6,300,000 | 6,312,000 | 0 | 6,312,000 |
ZNB
|
2010-04-07
| 6,384,000 | 6,468,000 | 6,312,000 | 6,336,000 | 0 | 6,336,000 |
ZNB
|
2010-04-08
| 6,408,000 | 6,408,000 | 6,132,000 | 6,156,000 | 0 | 6,156,000 |
ZNB
|
2010-04-09
| 6,288,000 | 6,420,000 | 6,180,000 | 6,420,000 | 0 | 6,420,000 |
ZNB
|
2010-04-12
| 6,456,000 | 6,744,000 | 6,360,000 | 6,744,000 | 0 | 6,744,000 |
ZNB
|
2010-04-13
| 6,768,000 | 6,780,000 | 6,312,000 | 6,504,000 | 0 | 6,504,000 |
ZNB
|
2010-04-14
| 6,552,000 | 6,552,000 | 6,192,000 | 6,360,000 | 0 | 6,360,000 |
ZNB
|
2010-04-15
| 6,468,000 | 6,468,000 | 6,120,000 | 6,120,000 | 0 | 6,120,000 |
ZNB
|
2010-04-16
| 6,228,000 | 6,228,000 | 5,952,000 | 6,036,000 | 0 | 6,036,000 |
ZNB
|
2010-04-19
| 6,000,000 | 6,096,000 | 5,676,000 | 5,904,000 | 0 | 5,904,000 |
ZNB
|
2010-04-20
| 6,000,000 | 6,000,000 | 5,592,000 | 5,640,000 | 0 | 5,640,000 |
ZNB
|
2010-04-21
| 5,760,000 | 5,880,000 | 5,652,000 | 5,808,000 | 0 | 5,808,000 |
ZNB
|
2010-04-22
| 5,928,000 | 5,928,000 | 5,688,000 | 5,688,000 | 0 | 5,688,000 |
ZNB
|
2010-04-23
| 5,880,000 | 5,880,000 | 5,736,000 | 5,880,000 | 0 | 5,880,000 |
ZNB
|
2010-04-26
| 5,724,000 | 5,868,000 | 5,580,000 | 5,640,000 | 0 | 5,640,000 |
ZNB
|
2010-04-27
| 5,544,000 | 5,640,000 | 5,412,000 | 5,484,000 | 0 | 5,484,000 |
ZNB
|
2010-04-28
| 5,520,000 | 5,568,000 | 4,932,000 | 4,992,000 | 0 | 4,992,000 |
ZNB
|
2010-04-29
| 5,208,000 | 5,352,000 | 5,004,000 | 5,220,000 | 0 | 5,220,000 |
ZNB
|
2010-04-30
| 5,316,000 | 5,364,000 | 5,076,000 | 5,076,000 | 0 | 5,076,000 |
ZNB
|
2010-05-03
| 5,100,000 | 5,328,000 | 4,692,000 | 4,848,000 | 0 | 4,848,000 |
ZNB
|
2010-05-04
| 4,800,000 | 4,800,000 | 4,212,000 | 4,428,000 | 0 | 4,428,000 |
ZNB
|
2010-05-05
| 4,236,000 | 4,476,000 | 3,900,000 | 4,248,000 | 0 | 4,248,000 |
ZNB
|
2010-05-06
| 4,128,000 | 4,440,000 | 3,888,000 | 3,900,000 | 0 | 3,900,000 |
ZNB
|
2010-05-07
| 3,888,000 | 4,020,000 | 3,864,000 | 3,996,000 | 0 | 3,996,000 |
ZNB
|
2010-05-10
| 4,368,000 | 4,560,000 | 4,212,000 | 4,560,000 | 0 | 4,560,000 |
ZNB
|
2010-05-11
| 4,572,000 | 4,752,000 | 4,500,000 | 4,560,000 | 0 | 4,560,000 |
ZNB
|
2010-05-12
| 4,620,000 | 4,620,000 | 4,416,000 | 4,464,000 | 0 | 4,464,000 |
ZNB
|
2010-05-13
| 4,536,000 | 4,884,000 | 4,536,000 | 4,824,000 | 0 | 4,824,000 |
ZNB
|
2010-05-14
| 4,680,000 | 5,040,000 | 4,680,000 | 4,956,000 | 0 | 4,956,000 |
ZNB
|
2010-05-17
| 4,956,000 | 4,956,000 | 4,572,000 | 4,716,000 | 0 | 4,716,000 |
ZNB
|
2010-05-18
| 4,812,000 | 5,088,000 | 4,608,000 | 4,620,000 | 0 | 4,620,000 |
ZNB
|
2010-05-19
| 4,680,000 | 4,776,000 | 4,464,000 | 4,560,000 | 0 | 4,560,000 |
ZNB
|
2010-05-20
| 4,440,000 | 4,740,000 | 4,164,000 | 4,188,000 | 0 | 4,188,000 |
ZNB
|
2010-05-21
| 4,104,000 | 4,380,000 | 4,020,000 | 4,260,000 | 0 | 4,260,000 |
ZNB
|
2010-05-24
| 4,248,000 | 4,356,000 | 4,140,000 | 4,296,000 | 0 | 4,296,000 |
ZNB
|
2010-05-25
| 4,080,000 | 4,608,000 | 3,912,000 | 4,284,000 | 0 | 4,284,000 |
ZNB
|
2010-05-26
| 4,380,000 | 4,500,000 | 4,380,000 | 4,380,000 | 0 | 4,380,000 |
ZNB
|
2010-05-27
| 4,620,000 | 4,620,000 | 4,440,000 | 4,608,000 | 0 | 4,608,000 |
ZNB
|
2010-05-28
| 4,728,000 | 4,728,000 | 4,476,000 | 4,608,000 | 0 | 4,608,000 |
ZNB
|
2010-06-01
| 4,740,000 | 4,740,000 | 4,512,000 | 4,668,000 | 0 | 4,668,000 |
ZNB
|
2010-06-02
| 4,644,000 | 4,944,000 | 4,596,000 | 4,908,000 | 0 | 4,908,000 |
ZNB
|
2010-06-03
| 5,076,000 | 5,136,000 | 4,716,000 | 4,800,000 | 0 | 4,800,000 |
ZNB
|
2010-06-04
| 4,692,000 | 4,944,000 | 4,464,000 | 4,500,000 | 0 | 4,500,000 |
ZNB
|
2010-06-07
| 4,476,000 | 4,644,000 | 4,320,000 | 4,416,000 | 0 | 4,416,000 |
ZNB
|
2010-06-08
| 4,440,000 | 4,440,000 | 4,032,000 | 4,308,000 | 0 | 4,308,000 |
ZNB
|
2010-06-09
| 4,368,000 | 4,584,000 | 4,248,000 | 4,380,000 | 0 | 4,380,000 |
ZNB
|
2010-06-10
| 4,560,000 | 4,560,000 | 4,404,000 | 4,416,000 | 0 | 4,416,000 |
ZNB
|
2010-06-11
| 4,356,000 | 4,392,000 | 4,188,000 | 4,344,000 | 0 | 4,344,000 |
ZNB
|
2010-06-14
| 5,172,000 | 5,172,000 | 4,632,000 | 4,632,000 | 0 | 4,632,000 |
ZNB
|
2010-06-15
| 5,040,000 | 5,160,000 | 4,716,000 | 4,920,000 | 0 | 4,920,000 |
ZNB
|
2010-06-16
| 4,992,000 | 5,040,000 | 4,860,000 | 4,980,000 | 0 | 4,980,000 |
ZNB
|
2010-06-17
| 5,124,000 | 5,124,000 | 4,800,000 | 5,028,000 | 0 | 5,028,000 |
ZNB
|
2010-06-18
| 5,004,000 | 5,004,000 | 4,860,000 | 4,896,000 | 0 | 4,896,000 |
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.