symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-04 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
|
2024-01-18
| 18.18 | 19.799999 | 17.82 | 19.799999 | 361 | 19.799999 |
ZBAI
|
2024-01-19
| 21.24 | 21.24 | 19.889999 | 19.98 | 56 | 19.98 |
ZBAI
|
2024-01-22
| 19.98 | 19.98 | 18 | 18 | 156 | 18 |
ZBAI
|
2024-01-23
| 18 | 18 | 16.379999 | 17.82 | 272 | 17.82 |
ZBAI
|
2024-01-24
| 15.336 | 17.01 | 15.336 | 16.379999 | 428 | 16.379999 |
ZBAI
|
2024-01-25
| 16.038 | 16.379999 | 15.39 | 16.379999 | 322 | 16.379999 |
ZBAI
|
2024-01-26
| 16.379999 | 16.379999 | 16.379999 | 16.379999 | 11 | 16.379999 |
ZBAI
|
2024-01-29
| 15.336 | 17.622 | 15.336 | 16.379999 | 61 | 16.379999 |
ZBAI
|
2024-01-30
| 16.091999 | 17.459999 | 15.48 | 15.516 | 183 | 15.516 |
ZBAI
|
2024-01-31
| 15.516 | 15.516 | 15.516 | 15.516 | 0 | 15.516 |
ZBAI
|
2024-02-01
| 15.948 | 15.948 | 15.768 | 15.768 | 50 | 15.768 |
ZBAI
|
2024-02-02
| 15.84 | 15.984 | 15.84 | 15.984 | 56 | 15.984 |
ZBAI
|
2024-02-05
| 16.002001 | 16.002001 | 15.48 | 15.84 | 67 | 15.84 |
ZBAI
|
2024-02-06
| 15.48 | 15.84 | 14.58 | 14.598 | 183 | 14.598 |
ZBAI
|
2024-02-07
| 14.598 | 15.48 | 14.598 | 15.48 | 89 | 15.48 |
ZBAI
|
2024-02-08
| 15.228 | 15.48 | 14.616 | 14.616 | 228 | 14.616 |
ZBAI
|
2024-02-09
| 14.616 | 14.76 | 12.294 | 14.004 | 23,111 | 14.004 |
ZBAI
|
2024-02-12
| 12.6 | 13.878 | 12.6 | 13.68 | 583 | 13.68 |
ZBAI
|
2024-02-13
| 13.14 | 14.508 | 12.636 | 14.436 | 844 | 14.436 |
ZBAI
|
2024-02-14
| 14.436 | 14.94 | 13.104 | 14.94 | 222 | 14.94 |
ZBAI
|
2024-02-15
| 15.66 | 23.219999 | 14.94 | 20.52 | 5,506 | 20.52 |
ZBAI
|
2024-02-16
| 21.059999 | 21.24 | 19.26 | 20.879999 | 511 | 20.879999 |
ZBAI
|
2024-02-20
| 19.799999 | 20.52 | 17.1 | 20.34 | 1,400 | 20.34 |
ZBAI
|
2024-02-21
| 16.02 | 19.98 | 15.84 | 19.440001 | 300 | 19.440001 |
ZBAI
|
2024-02-22
| 18.540001 | 18.540001 | 17.370001 | 17.370001 | 72 | 17.370001 |
ZBAI
|
2024-02-23
| 16.884001 | 16.884001 | 16.884001 | 16.884001 | 44 | 16.884001 |
ZBAI
|
2024-02-26
| 17.1 | 17.1 | 16.379999 | 16.74 | 139 | 16.74 |
ZBAI
|
2024-02-27
| 15.39 | 16.92 | 14.4 | 15.48 | 483 | 15.48 |
ZBAI
|
2024-02-28
| 15.966 | 15.966 | 15.3 | 15.3 | 33 | 15.3 |
ZBAI
|
2024-02-29
| 15.3 | 17.802 | 15.3 | 15.84 | 489 | 15.84 |
ZBAI
|
2024-03-01
| 15.444 | 17.639999 | 15.318 | 16.559999 | 150 | 16.559999 |
ZBAI
|
2024-03-04
| 14.4 | 15.984 | 14.4 | 14.76 | 117 | 14.76 |
ZBAI
|
2024-03-05
| 14.706 | 14.76 | 14.706 | 14.76 | 94 | 14.76 |
ZBAI
|
2024-03-06
| 14.94 | 17.280001 | 14.94 | 16.559999 | 72 | 16.559999 |
ZBAI
|
2024-03-07
| 14.67 | 17.280001 | 14.67 | 15.3 | 78 | 15.3 |
ZBAI
|
2024-03-08
| 14.67 | 14.67 | 14.67 | 14.67 | 28 | 14.67 |
ZBAI
|
2024-03-11
| 15.3 | 18.431999 | 15.3 | 18.431999 | 417 | 18.431999 |
ZBAI
|
2024-03-12
| 15.84 | 17.190001 | 15.84 | 16.398001 | 367 | 16.398001 |
ZBAI
|
2024-03-13
| 16.379999 | 18.252001 | 16.379999 | 17.82 | 378 | 17.82 |
ZBAI
|
2024-03-14
| 17.82 | 18.360001 | 17.459999 | 17.459999 | 756 | 17.459999 |
ZBAI
|
2024-03-15
| 20.16 | 20.16 | 18.809999 | 18.9 | 94 | 18.9 |
ZBAI
|
2024-03-18
| 19.08 | 19.620001 | 18.09 | 18.719999 | 61 | 18.719999 |
ZBAI
|
2024-03-19
| 18.035999 | 18.719999 | 18.035999 | 18.540001 | 28 | 18.540001 |
ZBAI
|
2024-03-20
| 18.360001 | 18.360001 | 18.360001 | 18.360001 | 22 | 18.360001 |
ZBAI
|
2024-03-21
| 18 | 18.719999 | 18 | 18.719999 | 83 | 18.719999 |
ZBAI
|
2024-03-22
| 19.620001 | 19.620001 | 19.620001 | 19.620001 | 22 | 19.620001 |
ZBAI
|
2024-03-25
| 17.82 | 18.719999 | 17.82 | 17.82 | 50 | 17.82 |
ZBAI
|
2024-03-26
| 18 | 19.620001 | 17.639999 | 19.620001 | 294 | 19.620001 |
ZBAI
|
2024-03-27
| 17.639999 | 18 | 17.639999 | 18 | 144 | 18 |
ZBAI
|
2024-03-28
| 18.18 | 18.18 | 17.639999 | 17.639999 | 33 | 17.639999 |
ZBAI
|
2024-04-01
| 17.459999 | 17.639999 | 17.459999 | 17.639999 | 28 | 17.639999 |
ZBAI
|
2024-04-02
| 17.82 | 19.872 | 17.280001 | 17.280001 | 1,272 | 17.280001 |
ZBAI
|
2024-04-03
| 17.459999 | 18.540001 | 17.459999 | 18.540001 | 67 | 18.540001 |
ZBAI
|
2024-04-04
| 17.639999 | 17.639999 | 17.639999 | 17.639999 | 17 | 17.639999 |
ZBAI
|
2024-04-05
| 17.459999 | 17.459999 | 17.280001 | 17.280001 | 33 | 17.280001 |
ZBAI
|
2024-04-08
| 17.280001 | 17.280001 | 17.1 | 17.280001 | 200 | 17.280001 |
ZBAI
|
2024-04-09
| 17.280001 | 17.280001 | 17.280001 | 17.280001 | 0 | 17.280001 |
ZBAI
|
2024-04-10
| 17.280001 | 17.280001 | 17.280001 | 17.280001 | 33 | 17.280001 |
ZBAI
|
2024-04-11
| 17.639999 | 17.639999 | 17.639999 | 17.639999 | 28 | 17.639999 |
ZBAI
|
2024-04-12
| 18.719999 | 18.719999 | 18.719999 | 18.719999 | 11 | 18.719999 |
ZBAI
|
2024-04-15
| 17.639999 | 17.639999 | 17.639999 | 17.639999 | 150 | 17.639999 |
ZBAI
|
2024-04-16
| 17.459999 | 17.82 | 17.459999 | 17.459999 | 156 | 17.459999 |
ZBAI
|
2024-04-17
| 17.459999 | 17.82 | 17.459999 | 17.639999 | 56 | 17.639999 |
ZBAI
|
2024-04-18
| 17.459999 | 17.639999 | 17.459999 | 17.639999 | 17 | 17.639999 |
ZBAI
|
2024-04-19
| 18 | 18 | 16.92 | 17.82 | 406 | 17.82 |
ZBAI
|
2024-04-22
| 17.982 | 17.982 | 17.1 | 17.532 | 78 | 17.532 |
ZBAI
|
2024-04-23
| 18 | 18 | 16.92 | 16.92 | 50 | 16.92 |
ZBAI
|
2024-04-24
| 16.92 | 16.92 | 16.74 | 16.74 | 133 | 16.74 |
ZBAI
|
2024-04-25
| 17.136 | 17.136 | 16.74 | 16.74 | 117 | 16.74 |
ZBAI
|
2024-04-26
| 16.559999 | 16.92 | 16.559999 | 16.92 | 233 | 16.92 |
ZBAI
|
2024-04-29
| 16.488001 | 16.488001 | 16.379999 | 16.379999 | 33 | 16.379999 |
ZBAI
|
2024-04-30
| 16.379999 | 16.379999 | 16.200001 | 16.254 | 172 | 16.254 |
ZBAI
|
2024-05-01
| 17.82 | 17.82 | 17.1 | 17.1 | 72 | 17.1 |
ZBAI
|
2024-05-02
| 16.200001 | 17.82 | 16.200001 | 16.667999 | 111 | 16.667999 |
ZBAI
|
2024-05-03
| 17.694 | 17.694 | 17.694 | 17.694 | 22 | 17.694 |
ZBAI
|
2024-05-06
| 16.200001 | 16.200001 | 16.200001 | 16.200001 | 33 | 16.200001 |
ZBAI
|
2024-05-07
| 16.92 | 16.92 | 16.200001 | 16.200001 | 200 | 16.200001 |
ZBAI
|
2024-05-08
| 16.200001 | 16.200001 | 16.200001 | 16.200001 | 0 | 16.200001 |
ZBAI
|
2024-05-09
| 16.559999 | 16.559999 | 16.559999 | 16.559999 | 106 | 16.559999 |
ZBAI
|
2024-05-10
| 17.1 | 18 | 16.02 | 16.02 | 244 | 16.02 |
ZBAI
|
2024-05-13
| 16.200001 | 17.766001 | 16.02 | 17.766001 | 178 | 17.766001 |
ZBAI
|
2024-05-14
| 17.766001 | 17.766001 | 17.766001 | 17.766001 | 17 | 17.766001 |
ZBAI
|
2024-05-15
| 16.02 | 16.02 | 16.02 | 16.02 | 11 | 16.02 |
ZBAI
|
2024-05-16
| 16.02 | 16.02 | 16.02 | 16.02 | 0 | 16.02 |
ZBAI
|
2024-05-17
| 17.694 | 17.694 | 16.038 | 17.028 | 67 | 17.028 |
ZBAI
|
2024-05-20
| 16.02 | 17.028 | 16.02 | 17.028 | 267 | 17.028 |
ZBAI
|
2024-05-21
| 18 | 18 | 18 | 18 | 17 | 18 |
ZBAI
|
2024-05-22
| 17.639999 | 18 | 17.622 | 18 | 22 | 18 |
ZBAI
|
2024-05-23
| 16.02 | 16.200001 | 16.02 | 16.02 | 594 | 16.02 |
ZBAI
|
2024-05-24
| 16.02 | 17.82 | 16.02 | 17.82 | 67 | 17.82 |
ZBAI
|
2024-05-28
| 16.02 | 17.459999 | 15.84 | 17.459999 | 122 | 17.459999 |
ZBAI
|
2024-05-29
| 16.200001 | 16.200001 | 15.84 | 15.984 | 244 | 15.984 |
ZBAI
|
2024-05-30
| 15.84 | 17.1 | 15.84 | 15.84 | 172 | 15.84 |
ZBAI
|
2024-05-31
| 16.632 | 17.1 | 16.469999 | 17.1 | 33 | 17.1 |
ZBAI
|
2024-06-03
| 15.84 | 16.469999 | 15.84 | 16.469999 | 28 | 16.469999 |
ZBAI
|
2024-06-04
| 16.469999 | 16.469999 | 16.469999 | 16.469999 | 0 | 16.469999 |
ZBAI
|
2024-06-05
| 17.1 | 17.1 | 17.1 | 17.1 | 17 | 17.1 |
ZBAI
|
2024-06-06
| 17.1 | 17.1 | 17.1 | 17.1 | 17 | 17.1 |
ZBAI
|
2024-06-07
| 15.84 | 15.84 | 15.84 | 15.84 | 17 | 15.84 |
ZBAI
|
2024-06-10
| 15.84 | 16.469999 | 15.12 | 15.3 | 956 | 15.3 |
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.