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
|
2014-07-10
| 543,000
| 543,000
| 543,000
| 543,000
| 0
| 543,000
|
ZNB
|
2014-07-11
| 440,000
| 484,000
| 435,000
| 465,000
| 0
| 465,000
|
ZNB
|
2014-07-14
| 471,000
| 471,000
| 445,000
| 445,000
| 0
| 445,000
|
ZNB
|
2014-07-15
| 408,000
| 427,000
| 408,000
| 427,000
| 0
| 427,000
|
ZNB
|
2014-07-16
| 427,000
| 445,000
| 410,000
| 445,000
| 0
| 445,000
|
ZNB
|
2014-07-17
| 439,000
| 439,000
| 425,000
| 425,000
| 0
| 425,000
|
ZNB
|
2014-07-18
| 425,000
| 425,000
| 425,000
| 425,000
| 0
| 425,000
|
ZNB
|
2014-07-21
| 447,000
| 447,000
| 427,000
| 427,000
| 0
| 427,000
|
ZNB
|
2014-07-22
| 430,000
| 430,000
| 430,000
| 430,000
| 0
| 430,000
|
ZNB
|
2014-07-23
| 445,000
| 447,000
| 428,000
| 430,000
| 0
| 430,000
|
ZNB
|
2014-07-24
| 427,000
| 442,000
| 427,000
| 436,000
| 0
| 436,000
|
ZNB
|
2014-07-25
| 430,000
| 430,000
| 430,000
| 430,000
| 0
| 430,000
|
ZNB
|
2014-07-28
| 412,000
| 412,000
| 412,000
| 412,000
| 0
| 412,000
|
ZNB
|
2014-07-29
| 412,000
| 414,000
| 348,000
| 396,000
| 0
| 396,000
|
ZNB
|
2014-07-30
| 396,000
| 396,000
| 396,000
| 396,000
| 0
| 396,000
|
ZNB
|
2014-07-31
| 376,000
| 376,000
| 376,000
| 376,000
| 0
| 376,000
|
ZNB
|
2014-08-01
| 377,000
| 404,000
| 357,000
| 385,000
| 0
| 385,000
|
ZNB
|
2014-08-04
| 393,000
| 393,000
| 361,000
| 375,000
| 0
| 375,000
|
ZNB
|
2014-08-05
| 379,000
| 493,000
| 365,000
| 443,000
| 0
| 443,000
|
ZNB
|
2014-08-06
| 440,000
| 519,000
| 440,000
| 484,000
| 0
| 484,000
|
ZNB
|
2014-08-07
| 463,000
| 463,000
| 425,000
| 425,000
| 0
| 425,000
|
ZNB
|
2014-08-08
| 409,000
| 434,000
| 405,000
| 434,000
| 0
| 434,000
|
ZNB
|
2014-08-11
| 426,000
| 426,000
| 400,000
| 420,000
| 0
| 420,000
|
ZNB
|
2014-08-12
| 411,000
| 438,000
| 411,000
| 438,000
| 0
| 438,000
|
ZNB
|
2014-08-13
| 438,000
| 438,000
| 438,000
| 438,000
| 0
| 438,000
|
ZNB
|
2014-08-14
| 418,000
| 418,000
| 416,000
| 416,000
| 0
| 416,000
|
ZNB
|
2014-08-15
| 416,000
| 416,000
| 416,000
| 416,000
| 0
| 416,000
|
ZNB
|
2014-08-18
| 426,000
| 455,000
| 388,000
| 444,000
| 0
| 444,000
|
ZNB
|
2014-08-19
| 476,000
| 496,000
| 395,000
| 440,000
| 0
| 440,000
|
ZNB
|
2014-08-20
| 426,000
| 540,000
| 420,000
| 464,000
| 1
| 464,000
|
ZNB
|
2014-08-21
| 475,000
| 480,000
| 437,000
| 473,000
| 0
| 473,000
|
ZNB
|
2014-08-22
| 472,000
| 473,000
| 472,000
| 472,000
| 0
| 472,000
|
ZNB
|
2014-08-25
| 471,000
| 494,000
| 470,000
| 470,000
| 0
| 470,000
|
ZNB
|
2014-08-26
| 470,000
| 486,000
| 459,000
| 471,000
| 0
| 471,000
|
ZNB
|
2014-08-27
| 471,000
| 471,000
| 471,000
| 471,000
| 0
| 471,000
|
ZNB
|
2014-08-28
| 430,000
| 430,000
| 430,000
| 430,000
| 0
| 430,000
|
ZNB
|
2014-08-29
| 460,000
| 481,000
| 408,000
| 480,000
| 0
| 480,000
|
ZNB
|
2014-09-02
| 470,000
| 470,000
| 434,000
| 469,000
| 0
| 469,000
|
ZNB
|
2014-09-03
| 468,000
| 468,000
| 459,000
| 462,000
| 0
| 462,000
|
ZNB
|
2014-09-04
| 463,000
| 463,000
| 463,000
| 463,000
| 0
| 463,000
|
ZNB
|
2014-09-05
| 449,000
| 454,000
| 449,000
| 454,000
| 0
| 454,000
|
ZNB
|
2014-09-08
| 450,000
| 450,000
| 417,000
| 417,000
| 0
| 417,000
|
ZNB
|
2014-09-09
| 417,000
| 417,000
| 406,000
| 417,000
| 0
| 417,000
|
ZNB
|
2014-09-10
| 415,000
| 417,000
| 393,000
| 393,000
| 0
| 393,000
|
ZNB
|
2014-09-11
| 395,000
| 400,000
| 394,000
| 400,000
| 0
| 400,000
|
ZNB
|
2014-09-12
| 375,000
| 398,000
| 375,000
| 397,000
| 0
| 397,000
|
ZNB
|
2014-09-15
| 387,000
| 387,000
| 379,000
| 379,000
| 0
| 379,000
|
ZNB
|
2014-09-16
| 385,000
| 425,000
| 380,000
| 408,000
| 0
| 408,000
|
ZNB
|
2014-09-17
| 421,000
| 421,000
| 420,000
| 420,000
| 0
| 420,000
|
ZNB
|
2014-09-18
| 412,000
| 412,000
| 405,000
| 407,000
| 0
| 407,000
|
ZNB
|
2014-09-19
| 405,000
| 425,000
| 405,000
| 425,000
| 0
| 425,000
|
ZNB
|
2014-09-22
| 429,000
| 432,000
| 401,000
| 422,000
| 0
| 422,000
|
ZNB
|
2014-09-23
| 401,000
| 408,000
| 397,000
| 397,000
| 0
| 397,000
|
ZNB
|
2014-09-24
| 410,000
| 679,000
| 410,000
| 498,000
| 6
| 498,000
|
ZNB
|
2014-09-25
| 478,000
| 489,000
| 438,000
| 452,000
| 0
| 452,000
|
ZNB
|
2014-09-26
| 442,000
| 474,000
| 430,000
| 462,000
| 0
| 462,000
|
ZNB
|
2014-09-29
| 469,000
| 469,000
| 417,000
| 446,000
| 0
| 446,000
|
ZNB
|
2014-09-30
| 430,000
| 433,000
| 379,000
| 389,000
| 0
| 389,000
|
ZNB
|
2014-10-01
| 418,000
| 418,000
| 389,000
| 399,000
| 0
| 399,000
|
ZNB
|
2014-10-02
| 408,000
| 408,000
| 390,000
| 406,000
| 0
| 406,000
|
ZNB
|
2014-10-03
| 393,000
| 407,000
| 391,000
| 398,000
| 0
| 398,000
|
ZNB
|
2014-10-06
| 393,000
| 405,000
| 393,000
| 405,000
| 0
| 405,000
|
ZNB
|
2014-10-07
| 390,000
| 404,000
| 390,000
| 404,000
| 0
| 404,000
|
ZNB
|
2014-10-08
| 400,000
| 415,000
| 390,000
| 398,000
| 0
| 398,000
|
ZNB
|
2014-10-09
| 409,000
| 409,000
| 377,000
| 380,000
| 0
| 380,000
|
ZNB
|
2014-10-10
| 361,000
| 379,000
| 361,000
| 373,000
| 0
| 373,000
|
ZNB
|
2014-10-13
| 368,000
| 383,000
| 356,000
| 357,000
| 0
| 357,000
|
ZNB
|
2014-10-14
| 365,000
| 375,000
| 364,000
| 366,000
| 0
| 366,000
|
ZNB
|
2014-10-15
| 362,000
| 365,000
| 357,000
| 357,000
| 0
| 357,000
|
ZNB
|
2014-10-16
| 368,000
| 368,000
| 368,000
| 368,000
| 0
| 368,000
|
ZNB
|
2014-10-17
| 377,000
| 390,000
| 365,000
| 382,000
| 0
| 382,000
|
ZNB
|
2014-10-20
| 371,000
| 390,000
| 361,000
| 390,000
| 0
| 390,000
|
ZNB
|
2014-10-21
| 394,000
| 421,000
| 377,000
| 394,000
| 0
| 394,000
|
ZNB
|
2014-10-22
| 416,000
| 435,000
| 415,000
| 435,000
| 0
| 435,000
|
ZNB
|
2014-10-23
| 409,000
| 426,000
| 408,000
| 408,000
| 0
| 408,000
|
ZNB
|
2014-10-24
| 405,000
| 412,000
| 384,000
| 384,000
| 0
| 384,000
|
ZNB
|
2014-10-27
| 392,000
| 417,000
| 392,000
| 404,000
| 0
| 404,000
|
ZNB
|
2014-10-28
| 406,000
| 420,000
| 399,000
| 419,000
| 0
| 419,000
|
ZNB
|
2014-10-29
| 419,000
| 419,000
| 419,000
| 419,000
| 0
| 419,000
|
ZNB
|
2014-10-30
| 396,000
| 408,000
| 396,000
| 396,000
| 0
| 396,000
|
ZNB
|
2014-10-31
| 399,000
| 400,000
| 390,000
| 391,000
| 0
| 391,000
|
ZNB
|
2014-11-03
| 383,000
| 390,000
| 380,000
| 382,000
| 0
| 382,000
|
ZNB
|
2014-11-04
| 379,000
| 385,000
| 375,000
| 375,000
| 0
| 375,000
|
ZNB
|
2014-11-05
| 385,000
| 385,000
| 385,000
| 385,000
| 0
| 385,000
|
ZNB
|
2014-11-06
| 395,000
| 413,000
| 385,000
| 385,000
| 0
| 385,000
|
ZNB
|
2014-11-07
| 396,000
| 396,000
| 395,000
| 395,000
| 0
| 395,000
|
ZNB
|
2014-11-10
| 413,000
| 563,000
| 402,000
| 413,000
| 1
| 413,000
|
ZNB
|
2014-11-11
| 468,000
| 468,000
| 401,000
| 421,000
| 0
| 421,000
|
ZNB
|
2014-11-12
| 410,000
| 421,000
| 408,000
| 411,000
| 0
| 411,000
|
ZNB
|
2014-11-13
| 410,000
| 430,000
| 407,000
| 430,000
| 0
| 430,000
|
ZNB
|
2014-11-14
| 408,000
| 437,000
| 408,000
| 426,000
| 0
| 426,000
|
ZNB
|
2014-11-17
| 653,000
| 682,000
| 535,000
| 560,000
| 8
| 560,000
|
ZNB
|
2014-11-18
| 540,000
| 561,000
| 519,000
| 543,000
| 1
| 543,000
|
ZNB
|
2014-11-19
| 538,000
| 538,000
| 505,000
| 535,000
| 0
| 535,000
|
ZNB
|
2014-11-20
| 534,000
| 619,000
| 507,000
| 594,000
| 2
| 594,000
|
ZNB
|
2014-11-21
| 610,000
| 630,000
| 566,000
| 598,000
| 0
| 598,000
|
ZNB
|
2014-11-24
| 600,000
| 600,000
| 560,000
| 568,000
| 0
| 568,000
|
ZNB
|
2014-11-25
| 578,000
| 579,000
| 560,000
| 560,000
| 0
| 560,000
|
ZNB
|
2014-11-26
| 568,000
| 599,000
| 562,000
| 583,000
| 0
| 583,000
|
ZNB
|
2014-11-28
| 568,000
| 595,000
| 553,000
| 561,000
| 0
| 561,000
|
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.