symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-16 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
|
2014-02-14
| 560,000
| 598,000
| 560,000
| 597,000
| 0
| 597,000
|
ZNB
|
2014-02-18
| 598,000
| 603,000
| 579,000
| 590,000
| 0
| 590,000
|
ZNB
|
2014-02-19
| 610,000
| 619,000
| 573,000
| 573,000
| 0
| 573,000
|
ZNB
|
2014-02-20
| 568,000
| 600,000
| 552,000
| 585,000
| 0
| 585,000
|
ZNB
|
2014-02-21
| 590,000
| 600,000
| 550,000
| 600,000
| 0
| 600,000
|
ZNB
|
2014-02-24
| 591,000
| 600,000
| 549,000
| 573,000
| 0
| 573,000
|
ZNB
|
2014-02-25
| 573,000
| 573,000
| 541,000
| 541,000
| 0
| 541,000
|
ZNB
|
2014-02-26
| 546,000
| 580,000
| 546,000
| 580,000
| 0
| 580,000
|
ZNB
|
2014-02-27
| 559,000
| 559,000
| 525,000
| 525,000
| 0
| 525,000
|
ZNB
|
2014-02-28
| 520,000
| 539,000
| 519,000
| 525,000
| 0
| 525,000
|
ZNB
|
2014-03-03
| 526,000
| 526,000
| 517,000
| 520,000
| 0
| 520,000
|
ZNB
|
2014-03-04
| 525,000
| 557,000
| 520,000
| 557,000
| 0
| 557,000
|
ZNB
|
2014-03-05
| 555,000
| 555,000
| 555,000
| 555,000
| 0
| 555,000
|
ZNB
|
2014-03-06
| 555,000
| 622,000
| 555,000
| 593,000
| 0
| 593,000
|
ZNB
|
2014-03-07
| 575,000
| 600,000
| 532,000
| 550,000
| 0
| 550,000
|
ZNB
|
2014-03-10
| 551,000
| 551,000
| 522,000
| 546,000
| 0
| 546,000
|
ZNB
|
2014-03-11
| 512,000
| 548,000
| 512,000
| 546,000
| 0
| 546,000
|
ZNB
|
2014-03-12
| 515,000
| 535,000
| 514,000
| 522,000
| 0
| 522,000
|
ZNB
|
2014-03-13
| 522,000
| 528,000
| 515,000
| 515,000
| 0
| 515,000
|
ZNB
|
2014-03-14
| 515,000
| 524,000
| 515,000
| 524,000
| 0
| 524,000
|
ZNB
|
2014-03-17
| 521,000
| 533,000
| 518,000
| 533,000
| 0
| 533,000
|
ZNB
|
2014-03-18
| 531,000
| 531,000
| 529,000
| 531,000
| 0
| 531,000
|
ZNB
|
2014-03-19
| 535,000
| 560,000
| 510,000
| 523,000
| 0
| 523,000
|
ZNB
|
2014-03-20
| 520,000
| 530,000
| 510,000
| 521,000
| 0
| 521,000
|
ZNB
|
2014-03-21
| 533,000
| 575,000
| 533,000
| 570,000
| 0
| 570,000
|
ZNB
|
2014-03-24
| 560,000
| 584,000
| 520,000
| 531,000
| 0
| 531,000
|
ZNB
|
2014-03-25
| 520,000
| 535,000
| 520,000
| 535,000
| 0
| 535,000
|
ZNB
|
2014-03-26
| 560,000
| 560,000
| 513,000
| 513,000
| 0
| 513,000
|
ZNB
|
2014-03-27
| 512,000
| 512,000
| 508,000
| 508,000
| 0
| 508,000
|
ZNB
|
2014-03-28
| 525,000
| 525,000
| 512,000
| 512,000
| 0
| 512,000
|
ZNB
|
2014-03-31
| 509,000
| 525,000
| 481,000
| 525,000
| 0
| 525,000
|
ZNB
|
2014-04-01
| 519,000
| 521,000
| 494,000
| 495,000
| 0
| 495,000
|
ZNB
|
2014-04-02
| 491,000
| 493,000
| 491,000
| 493,000
| 0
| 493,000
|
ZNB
|
2014-04-03
| 512,000
| 519,000
| 501,000
| 515,000
| 0
| 515,000
|
ZNB
|
2014-04-04
| 501,000
| 501,000
| 500,000
| 500,000
| 0
| 500,000
|
ZNB
|
2014-04-07
| 500,000
| 500,000
| 488,000
| 500,000
| 0
| 500,000
|
ZNB
|
2014-04-08
| 501,000
| 501,000
| 501,000
| 501,000
| 0
| 501,000
|
ZNB
|
2014-04-09
| 507,000
| 515,000
| 505,000
| 515,000
| 0
| 515,000
|
ZNB
|
2014-04-10
| 509,000
| 509,000
| 490,000
| 492,000
| 0
| 492,000
|
ZNB
|
2014-04-11
| 518,000
| 518,000
| 494,000
| 503,000
| 0
| 503,000
|
ZNB
|
2014-04-14
| 522,000
| 522,000
| 498,000
| 498,000
| 0
| 498,000
|
ZNB
|
2014-04-15
| 495,000
| 507,000
| 490,000
| 507,000
| 0
| 507,000
|
ZNB
|
2014-04-16
| 507,000
| 507,000
| 507,000
| 507,000
| 0
| 507,000
|
ZNB
|
2014-04-17
| 508,000
| 514,000
| 508,000
| 514,000
| 0
| 514,000
|
ZNB
|
2014-04-21
| 517,000
| 517,000
| 510,000
| 510,000
| 0
| 510,000
|
ZNB
|
2014-04-22
| 510,000
| 510,000
| 510,000
| 510,000
| 0
| 510,000
|
ZNB
|
2014-04-23
| 510,000
| 510,000
| 510,000
| 510,000
| 0
| 510,000
|
ZNB
|
2014-04-24
| 492,000
| 492,000
| 492,000
| 492,000
| 0
| 492,000
|
ZNB
|
2014-04-25
| 492,000
| 492,000
| 492,000
| 492,000
| 0
| 492,000
|
ZNB
|
2014-04-28
| 501,000
| 501,000
| 495,000
| 500,000
| 0
| 500,000
|
ZNB
|
2014-04-29
| 492,000
| 494,000
| 486,000
| 494,000
| 0
| 494,000
|
ZNB
|
2014-04-30
| 494,000
| 494,000
| 494,000
| 494,000
| 0
| 494,000
|
ZNB
|
2014-05-01
| 485,000
| 485,000
| 485,000
| 485,000
| 0
| 485,000
|
ZNB
|
2014-05-02
| 485,000
| 534,000
| 485,000
| 534,000
| 0
| 534,000
|
ZNB
|
2014-05-05
| 487,000
| 524,000
| 486,000
| 487,000
| 0
| 487,000
|
ZNB
|
2014-05-06
| 487,000
| 500,000
| 487,000
| 500,000
| 0
| 500,000
|
ZNB
|
2014-05-07
| 500,000
| 516,000
| 497,000
| 516,000
| 0
| 516,000
|
ZNB
|
2014-05-08
| 516,000
| 516,000
| 516,000
| 516,000
| 0
| 516,000
|
ZNB
|
2014-05-09
| 516,000
| 516,000
| 516,000
| 516,000
| 0
| 516,000
|
ZNB
|
2014-05-12
| 499,000
| 505,000
| 490,000
| 493,000
| 0
| 493,000
|
ZNB
|
2014-05-13
| 490,000
| 490,000
| 474,000
| 480,000
| 0
| 480,000
|
ZNB
|
2014-05-14
| 490,000
| 517,000
| 489,000
| 516,000
| 0
| 516,000
|
ZNB
|
2014-05-15
| 516,000
| 516,000
| 516,000
| 516,000
| 0
| 516,000
|
ZNB
|
2014-05-16
| 487,000
| 487,000
| 404,000
| 405,000
| 0
| 405,000
|
ZNB
|
2014-05-19
| 405,000
| 405,000
| 405,000
| 405,000
| 0
| 405,000
|
ZNB
|
2014-05-20
| 405,000
| 405,000
| 405,000
| 405,000
| 0
| 405,000
|
ZNB
|
2014-05-21
| 408,000
| 408,000
| 406,000
| 406,000
| 0
| 406,000
|
ZNB
|
2014-05-22
| 406,000
| 411,000
| 390,000
| 390,000
| 0
| 390,000
|
ZNB
|
2014-05-23
| 390,000
| 390,000
| 390,000
| 390,000
| 0
| 390,000
|
ZNB
|
2014-05-27
| 386,000
| 389,000
| 386,000
| 389,000
| 0
| 389,000
|
ZNB
|
2014-05-28
| 424,000
| 424,000
| 424,000
| 424,000
| 0
| 424,000
|
ZNB
|
2014-05-29
| 422,000
| 431,000
| 422,000
| 431,000
| 0
| 431,000
|
ZNB
|
2014-05-30
| 431,000
| 431,000
| 431,000
| 431,000
| 0
| 431,000
|
ZNB
|
2014-06-02
| 395,000
| 399,000
| 395,000
| 399,000
| 0
| 399,000
|
ZNB
|
2014-06-03
| 397,000
| 399,000
| 397,000
| 399,000
| 0
| 399,000
|
ZNB
|
2014-06-04
| 358,000
| 358,000
| 355,000
| 358,000
| 0
| 358,000
|
ZNB
|
2014-06-05
| 354,000
| 358,000
| 351,000
| 358,000
| 0
| 358,000
|
ZNB
|
2014-06-06
| 358,000
| 358,000
| 350,000
| 350,000
| 0
| 350,000
|
ZNB
|
2014-06-09
| 379,000
| 379,000
| 348,000
| 356,000
| 0
| 356,000
|
ZNB
|
2014-06-10
| 353,000
| 363,000
| 353,000
| 363,000
| 0
| 363,000
|
ZNB
|
2014-06-11
| 362,000
| 374,000
| 362,000
| 364,000
| 0
| 364,000
|
ZNB
|
2014-06-12
| 363,000
| 363,000
| 363,000
| 363,000
| 0
| 363,000
|
ZNB
|
2014-06-13
| 363,000
| 363,000
| 363,000
| 363,000
| 0
| 363,000
|
ZNB
|
2014-06-16
| 361,000
| 361,000
| 361,000
| 361,000
| 0
| 361,000
|
ZNB
|
2014-06-17
| 361,000
| 361,000
| 361,000
| 361,000
| 0
| 361,000
|
ZNB
|
2014-06-18
| 361,000
| 361,000
| 361,000
| 361,000
| 0
| 361,000
|
ZNB
|
2014-06-19
| 361,000
| 361,000
| 361,000
| 361,000
| 0
| 361,000
|
ZNB
|
2014-06-20
| 364,000
| 364,000
| 350,000
| 350,000
| 0
| 350,000
|
ZNB
|
2014-06-23
| 350,000
| 350,000
| 350,000
| 350,000
| 0
| 350,000
|
ZNB
|
2014-06-24
| 361,000
| 364,000
| 361,000
| 364,000
| 0
| 364,000
|
ZNB
|
2014-06-25
| 368,000
| 368,000
| 368,000
| 368,000
| 0
| 368,000
|
ZNB
|
2014-06-26
| 372,000
| 376,000
| 372,000
| 376,000
| 0
| 376,000
|
ZNB
|
2014-06-27
| 400,000
| 400,000
| 370,000
| 372,000
| 0
| 372,000
|
ZNB
|
2014-06-30
| 363,000
| 398,000
| 363,000
| 398,000
| 0
| 398,000
|
ZNB
|
2014-07-01
| 399,000
| 461,000
| 380,000
| 461,000
| 0
| 461,000
|
ZNB
|
2014-07-02
| 507,000
| 507,000
| 430,000
| 473,000
| 0
| 473,000
|
ZNB
|
2014-07-03
| 476,000
| 514,000
| 460,000
| 514,000
| 0
| 514,000
|
ZNB
|
2014-07-07
| 523,000
| 523,000
| 490,000
| 522,000
| 0
| 522,000
|
ZNB
|
2014-07-08
| 523,000
| 523,000
| 451,000
| 474,000
| 0
| 474,000
|
ZNB
|
2014-07-09
| 474,000
| 518,000
| 474,000
| 499,000
| 0
| 499,000
|
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.