symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-10-15 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
|
2001-08-01
| 28.15534 | 28.980583 | 28.15534 | 28.640778 | 1,919,611 | 25.490824 |
ZBH
|
2001-08-02
| 28.621359 | 28.834951 | 27.669903 | 27.815535 | 808,550 | 24.756348 |
ZBH
|
2001-08-03
| 27.572817 | 27.621359 | 27.087379 | 27.184465 | 1,240,635 | 24.194695 |
ZBH
|
2001-08-06
| 27.184465 | 27.378641 | 26.504854 | 26.951456 | 1,612,465 | 23.987301 |
ZBH
|
2001-08-07
| 27.669903 | 29.61165 | 27.378641 | 29.067961 | 8,050,274 | 25.871029 |
ZBH
|
2001-08-08
| 28.834951 | 28.883495 | 27.233009 | 27.854368 | 5,432,735 | 24.790909 |
ZBH
|
2001-08-09
| 27.281553 | 27.621359 | 26.747574 | 27.533981 | 3,086,807 | 24.505762 |
ZBH
|
2001-08-10
| 27.184465 | 27.524273 | 26.631067 | 27.184465 | 3,289,511 | 24.194695 |
ZBH
|
2001-08-13
| 26.941748 | 27.038836 | 26.067961 | 26.504854 | 4,954,094 | 23.589821 |
ZBH
|
2001-08-14
| 26.504854 | 27.281553 | 26.407766 | 26.893204 | 3,777,731 | 23.935459 |
ZBH
|
2001-08-15
| 26.941748 | 27.572817 | 26.893204 | 27.262136 | 2,700,763 | 24.263813 |
ZBH
|
2001-08-16
| 27.213593 | 27.281553 | 26.504854 | 27.281553 | 2,196,063 | 24.281097 |
ZBH
|
2001-08-17
| 26.893204 | 27.184465 | 25.757282 | 27.184465 | 1,799,616 | 24.194695 |
ZBH
|
2001-08-20
| 26.84466 | 26.912621 | 26.019417 | 26.407766 | 2,128,598 | 23.503408 |
ZBH
|
2001-08-21
| 26.407766 | 26.640778 | 26.31068 | 26.54369 | 1,926,615 | 23.624378 |
ZBH
|
2001-08-22
| 26.31068 | 26.466019 | 25.631067 | 26.466019 | 2,626,294 | 23.55525 |
ZBH
|
2001-08-23
| 26.359222 | 26.398058 | 25.951456 | 25.970875 | 2,413,290 | 23.114573 |
ZBH
|
2001-08-24
| 25.485437 | 25.941748 | 25.291262 | 25.912621 | 1,966,991 | 23.062723 |
ZBH
|
2001-08-27
| 25.825243 | 26.019417 | 25.533981 | 25.883495 | 1,505,654 | 23.036804 |
ZBH
|
2001-08-28
| 25.339806 | 25.533981 | 25.106796 | 25.262136 | 2,449,649 | 22.48378 |
ZBH
|
2001-08-29
| 25.262136 | 25.970875 | 25.194176 | 25.631067 | 2,081,115 | 22.812136 |
ZBH
|
2001-08-30
| 25.631067 | 26.504854 | 25.631067 | 26.165049 | 2,516,290 | 23.287384 |
ZBH
|
2001-08-31
| 26.019417 | 26.407766 | 25.728155 | 26.407766 | 1,490,925 | 23.503408 |
ZBH
|
2001-09-04
| 26.31068 | 27.184465 | 26.30097 | 26.970875 | 1,748,116 | 24.004581 |
ZBH
|
2001-09-05
| 26.84466 | 27.019417 | 26.359222 | 26.84466 | 1,704,650 | 23.892256 |
ZBH
|
2001-09-06
| 26.747574 | 26.796118 | 26.213593 | 26.446602 | 2,091,827 | 23.537968 |
ZBH
|
2001-09-07
| 25.728155 | 27.058252 | 25.631067 | 25.883495 | 1,800,646 | 23.036804 |
ZBH
|
2001-09-10
| 25.728155 | 26.048544 | 25.533981 | 25.669903 | 1,050,703 | 22.846699 |
ZBH
|
2001-09-17
| 24.368933 | 25.281553 | 24.058252 | 24.514563 | 1,715,156 | 21.818419 |
ZBH
|
2001-09-18
| 24.514563 | 24.621359 | 23.980583 | 24.368933 | 1,738,331 | 21.688807 |
ZBH
|
2001-09-19
| 24.077669 | 25.359222 | 24.077669 | 24.291262 | 1,539,541 | 21.619673 |
ZBH
|
2001-09-20
| 24.271845 | 25.718447 | 24.135921 | 25 | 2,053,408 | 22.250469 |
ZBH
|
2001-09-21
| 24.271845 | 26.067961 | 24.223301 | 25.097088 | 2,004,277 | 22.336884 |
ZBH
|
2001-09-24
| 25.048544 | 26.262136 | 25.048544 | 25.922331 | 1,857,708 | 23.071363 |
ZBH
|
2001-09-25
| 25.922331 | 26.203882 | 25.242718 | 25.533981 | 1,634,198 | 22.725718 |
ZBH
|
2001-09-26
| 25.485437 | 26.203882 | 25.485437 | 26.019417 | 1,051,218 | 23.15777 |
ZBH
|
2001-09-27
| 25.825243 | 26.796118 | 25.825243 | 26.213593 | 1,686,419 | 23.330589 |
ZBH
|
2001-09-28
| 26.213593 | 27.184465 | 26.165049 | 26.941748 | 1,049,570 | 23.978653 |
ZBH
|
2001-10-01
| 26.941748 | 27.825243 | 26.69903 | 27.291262 | 1,123,009 | 24.289742 |
ZBH
|
2001-10-02
| 27.330097 | 27.912621 | 27.30097 | 27.718447 | 1,209,632 | 24.669937 |
ZBH
|
2001-10-03
| 27.718447 | 28.058252 | 27.514563 | 27.961164 | 838,626 | 24.88596 |
ZBH
|
2001-10-04
| 27.961164 | 28.15534 | 27.485437 | 28.019417 | 1,276,788 | 24.937801 |
ZBH
|
2001-10-05
| 27.864079 | 28.349516 | 27.718447 | 28.203882 | 1,108,692 | 25.101982 |
ZBH
|
2001-10-08
| 28.058252 | 28.097088 | 27.669903 | 27.883495 | 410,558 | 24.816832 |
ZBH
|
2001-10-09
| 27.669903 | 27.902912 | 27.669903 | 27.873787 | 821,013 | 24.808193 |
ZBH
|
2001-10-10
| 27.815535 | 28.446602 | 27.776699 | 28.165049 | 738,613 | 25.067421 |
ZBH
|
2001-10-11
| 28.165049 | 28.883495 | 28.165049 | 28.563107 | 1,083,663 | 25.421707 |
ZBH
|
2001-10-12
| 28.058252 | 28.951456 | 28.058252 | 28.951456 | 1,258,145 | 25.767345 |
ZBH
|
2001-10-15
| 28.873787 | 29.174757 | 28.708738 | 28.902912 | 742,527 | 25.724136 |
ZBH
|
2001-10-16
| 28.834951 | 29.106796 | 28.359222 | 29.077669 | 1,083,560 | 25.879665 |
ZBH
|
2001-10-17
| 29.106796 | 29.165049 | 28.883495 | 29.097088 | 1,725,662 | 25.896957 |
ZBH
|
2001-10-18
| 27.669903 | 28.203882 | 27.660194 | 27.980583 | 1,728,237 | 24.903238 |
ZBH
|
2001-10-19
| 28.009708 | 28.592234 | 28.009708 | 28.524273 | 608,318 | 25.387136 |
ZBH
|
2001-10-22
| 28.54369 | 28.912621 | 28.427183 | 28.883495 | 475,963 | 25.706863 |
ZBH
|
2001-10-23
| 28.883495 | 29.126213 | 28.883495 | 28.922331 | 1,048,128 | 25.741415 |
ZBH
|
2001-10-24
| 28.980583 | 29.223301 | 28.805824 | 29.077669 | 544,870 | 25.879665 |
ZBH
|
2001-10-25
| 28.980583 | 29.339806 | 28.54369 | 28.728155 | 724,914 | 25.5686 |
ZBH
|
2001-10-26
| 28.68932 | 28.69903 | 27.912621 | 28.165049 | 920,305 | 25.067421 |
ZBH
|
2001-10-29
| 28.15534 | 28.495146 | 27.135921 | 28.349516 | 1,276,170 | 25.231602 |
ZBH
|
2001-10-30
| 28.834951 | 29.61165 | 28.592234 | 29.223301 | 3,531,355 | 26.009289 |
ZBH
|
2001-10-31
| 30.048544 | 30.242718 | 29.708738 | 30.009708 | 1,589,393 | 26.709204 |
ZBH
|
2001-11-01
| 30.582523 | 30.582523 | 30.009708 | 30.495146 | 846,557 | 27.141247 |
ZBH
|
2001-11-02
| 30.436893 | 31.796118 | 30.38835 | 30.776699 | 976,028 | 27.391836 |
ZBH
|
2001-11-05
| 30.883495 | 30.922331 | 30.009708 | 30.116505 | 1,032,163 | 26.804251 |
ZBH
|
2001-11-06
| 30.145632 | 31.048544 | 29.145632 | 30.864079 | 1,189,959 | 27.469608 |
ZBH
|
2001-11-07
| 29.708738 | 31.262136 | 29.660194 | 30.84466 | 1,471,355 | 27.452322 |
ZBH
|
2001-11-08
| 30.941748 | 30.951456 | 29.708738 | 29.708738 | 887,036 | 26.441334 |
ZBH
|
2001-11-09
| 29.417477 | 29.815535 | 29.029125 | 29.135921 | 1,245,373 | 25.931522 |
ZBH
|
2001-11-12
| 29.174757 | 29.213593 | 28.84466 | 29.106796 | 683,508 | 25.905594 |
ZBH
|
2001-11-13
| 29.126213 | 29.660194 | 29.126213 | 29.378641 | 795,572 | 26.147545 |
ZBH
|
2001-11-14
| 29.368933 | 30.097088 | 29.320389 | 30 | 959,754 | 26.700558 |
ZBH
|
2001-11-15
| 30.097088 | 30.135921 | 29.087379 | 29.145632 | 1,025,674 | 25.940153 |
ZBH
|
2001-11-16
| 29.271845 | 29.45631 | 29.126213 | 29.203882 | 838,935 | 25.992002 |
ZBH
|
2001-11-19
| 29.320389 | 29.417477 | 27.912621 | 29.077669 | 1,395,238 | 25.879665 |
ZBH
|
2001-11-20
| 29.174757 | 29.436893 | 29.135921 | 29.359222 | 565,676 | 26.130262 |
ZBH
|
2001-11-21
| 29.563107 | 30.194176 | 29.524273 | 29.708738 | 600,181 | 26.441334 |
ZBH
|
2001-11-23
| 29.708738 | 30.194176 | 29.708738 | 29.902912 | 240,402 | 26.614157 |
ZBH
|
2001-11-26
| 30.097088 | 32.330097 | 30.097088 | 31.796118 | 1,169,977 | 28.299145 |
ZBH
|
2001-11-27
| 31.786407 | 32.135921 | 30.728155 | 31.621359 | 825,648 | 28.143602 |
ZBH
|
2001-11-28
| 31.553398 | 31.980583 | 31.504854 | 31.601942 | 620,369 | 28.126326 |
ZBH
|
2001-11-29
| 31.165049 | 31.854368 | 31.097088 | 31.650484 | 440,943 | 28.169523 |
ZBH
|
2001-11-30
| 31.31068 | 31.485437 | 31.213593 | 31.320389 | 403,554 | 27.875744 |
ZBH
|
2001-12-03
| 31.339806 | 31.475727 | 31.058252 | 31.262136 | 723,987 | 27.823889 |
ZBH
|
2001-12-04
| 31.019417 | 31.650484 | 30.533981 | 31.650484 | 581,538 | 28.169523 |
ZBH
|
2001-12-05
| 31.553398 | 31.893204 | 30.097088 | 31.728155 | 1,226,318 | 28.238649 |
ZBH
|
2001-12-06
| 31.747574 | 32.038834 | 31.281553 | 31.893204 | 540,956 | 28.38555 |
ZBH
|
2001-12-07
| 31.504854 | 31.514563 | 30.203882 | 30.485437 | 1,193,152 | 27.132616 |
ZBH
|
2001-12-10
| 30.339806 | 30.631067 | 30.242718 | 30.417477 | 382,645 | 27.072128 |
ZBH
|
2001-12-11
| 29.932039 | 29.951456 | 29.320389 | 29.45631 | 816,584 | 26.216669 |
ZBH
|
2001-12-12
| 29.417477 | 29.54369 | 28.582523 | 29.067961 | 1,057,192 | 25.871029 |
ZBH
|
2001-12-13
| 29.029125 | 29.961164 | 28.893204 | 29.708738 | 914,434 | 26.441334 |
ZBH
|
2001-12-14
| 29.514563 | 30.582523 | 29.427183 | 30.009708 | 895,585 | 26.709204 |
ZBH
|
2001-12-17
| 29.708738 | 29.757282 | 29.135921 | 29.368933 | 625,931 | 26.138897 |
ZBH
|
2001-12-18
| 29.174757 | 29.854368 | 29.126213 | 29.417477 | 764,157 | 26.182106 |
ZBH
|
2001-12-19
| 29.417477 | 30.097088 | 29.398058 | 29.679611 | 852,840 | 26.415409 |
ZBH
|
2001-12-20
| 29.563107 | 29.660194 | 28.932039 | 29.15534 | 665,998 | 25.948799 |
ZBH
|
2001-12-21
| 29.145632 | 29.466019 | 29.029125 | 29.446602 | 856,239 | 26.208025 |
ZBH
|
2001-12-24
| 29.223301 | 29.320389 | 28.883495 | 28.932039 | 403,863 | 25.750053 |
ZBH
|
2001-12-26
| 28.737864 | 29.368933 | 28.54369 | 28.961164 | 470,607 | 25.775976 |
ZBH
|
2001-12-27
| 29.126213 | 29.126213 | 28.708738 | 28.990292 | 733,463 | 25.801912 |
Subsets and Splits
AAPL Prices After 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.