symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-29 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
|
2004-10-28
| 73.300972 | 73.834953 | 72.864075 | 73.834953 | 2,836,826 | 65.875366 |
ZBH
|
2004-10-29
| 73.689323 | 75.582527 | 73.514565 | 75.330093 | 2,250,756 | 67.209343 |
ZBH
|
2004-11-01
| 75.330093 | 75.330093 | 73.29126 | 74.097084 | 2,039,503 | 66.109268 |
ZBH
|
2004-11-02
| 75.242722 | 75.514565 | 73.543686 | 73.883492 | 1,747,086 | 65.918671 |
ZBH
|
2004-11-03
| 75.679611 | 75.766991 | 74.271843 | 75.601944 | 2,235,821 | 67.451859 |
ZBH
|
2004-11-04
| 77.184464 | 77.514565 | 75.970871 | 77.514565 | 2,296,900 | 69.158348 |
ZBH
|
2004-11-05
| 78.475731 | 79.417473 | 78.368935 | 79.29126 | 2,149,404 | 70.743484 |
ZBH
|
2004-11-08
| 77.961166 | 78.582527 | 76.85437 | 77.233009 | 1,922,907 | 68.907082 |
ZBH
|
2004-11-09
| 77.233009 | 77.922333 | 76.407768 | 76.621361 | 1,358,879 | 68.361397 |
ZBH
|
2004-11-10
| 76.640778 | 77.077667 | 76.174759 | 76.504852 | 1,358,776 | 68.257439 |
ZBH
|
2004-11-11
| 77.281555 | 78.621361 | 76.990288 | 78.446602 | 1,177,496 | 69.989868 |
ZBH
|
2004-11-12
| 77.864075 | 77.883492 | 76.689323 | 77.427185 | 1,385,968 | 69.080338 |
ZBH
|
2004-11-15
| 76.747574 | 77.611649 | 76.747574 | 77.271843 | 1,026,395 | 68.941757 |
ZBH
|
2004-11-16
| 76.912621 | 77.330093 | 76.233009 | 76.893204 | 971,187 | 68.603958 |
ZBH
|
2004-11-17
| 77.135925 | 78.252426 | 76.893204 | 77.330093 | 1,288,530 | 68.993729 |
ZBH
|
2004-11-18
| 77.330093 | 77.339806 | 76 | 76.165047 | 1,912,916 | 67.954269 |
ZBH
|
2004-11-19
| 76.165047 | 76.310677 | 74.611649 | 74.747574 | 1,285,955 | 66.689613 |
ZBH
|
2004-11-22
| 74.757278 | 76.56311 | 74.330093 | 76.155342 | 1,396,268 | 67.945587 |
ZBH
|
2004-11-23
| 76.116508 | 76.718445 | 75.43689 | 76.087379 | 2,075,347 | 67.884995 |
ZBH
|
2004-11-24
| 76.747574 | 77.427185 | 76.747574 | 77.378639 | 822,455 | 69.037025 |
ZBH
|
2004-11-26
| 77.524269 | 77.864075 | 77.223305 | 77.233009 | 315,798 | 68.907082 |
ZBH
|
2004-11-29
| 77.20388 | 78.43689 | 76.79612 | 78.14563 | 1,763,154 | 69.721344 |
ZBH
|
2004-11-30
| 77.786407 | 79.368935 | 77.786407 | 79.223305 | 1,590,320 | 70.682838 |
ZBH
|
2004-12-01
| 79.223305 | 81.019417 | 78.737862 | 81.019417 | 1,353,832 | 72.285301 |
ZBH
|
2004-12-02
| 80.388351 | 81.233009 | 80.29126 | 80.94175 | 1,559,626 | 72.216019 |
ZBH
|
2004-12-03
| 80.339806 | 81.495148 | 79.79612 | 80.310677 | 1,194,697 | 71.652992 |
ZBH
|
2004-12-06
| 80.300972 | 80.300972 | 78.951454 | 80.038834 | 927,206 | 71.410439 |
ZBH
|
2004-12-07
| 79.805824 | 80.592232 | 79.067963 | 79.126213 | 1,060,385 | 70.596207 |
ZBH
|
2004-12-08
| 78.932037 | 80.475731 | 78.815536 | 80.20388 | 803,400 | 71.557716 |
ZBH
|
2004-12-09
| 79.718445 | 81.94175 | 79.601944 | 81.893204 | 931,429 | 73.064926 |
ZBH
|
2004-12-10
| 81.116508 | 81.786407 | 80.922333 | 81.349518 | 722,648 | 72.579865 |
ZBH
|
2004-12-13
| 81.601944 | 82.223305 | 81.165047 | 81.553398 | 812,876 | 72.761749 |
ZBH
|
2004-12-14
| 81.165047 | 82.514565 | 80.601944 | 81.834953 | 1,202,422 | 73.012962 |
ZBH
|
2004-12-15
| 81.427185 | 81.427185 | 77.621361 | 79.126213 | 3,202,991 | 70.596207 |
ZBH
|
2004-12-16
| 78.883492 | 79.019417 | 77.077667 | 77.378639 | 2,921,183 | 69.037025 |
ZBH
|
2004-12-17
| 76.213593 | 77.640778 | 76.213593 | 77.14563 | 2,548,014 | 68.82914 |
ZBH
|
2004-12-20
| 77.43689 | 78.640778 | 77.349518 | 78.213593 | 1,588,672 | 69.781967 |
ZBH
|
2004-12-21
| 78.456314 | 79.786407 | 78.349518 | 78.912621 | 1,773,042 | 70.405647 |
ZBH
|
2004-12-22
| 79.611649 | 80.572815 | 79.485435 | 79.504852 | 1,343,944 | 70.934044 |
ZBH
|
2004-12-23
| 79.310677 | 79.320389 | 77.446602 | 77.815536 | 1,394,517 | 69.426819 |
ZBH
|
2004-12-27
| 78.155342 | 78.466019 | 76.961166 | 77.174759 | 911,138 | 68.855148 |
ZBH
|
2004-12-28
| 77.174759 | 78.388351 | 76.94175 | 78.388351 | 1,274,316 | 69.937881 |
ZBH
|
2004-12-29
| 78.05825 | 79.300972 | 78.05825 | 78.56311 | 1,161,016 | 70.093842 |
ZBH
|
2004-12-30
| 78.514565 | 79.067963 | 78.262138 | 78.533981 | 494,297 | 70.067841 |
ZBH
|
2004-12-31
| 78.533981 | 78.766991 | 77.786407 | 77.786407 | 549,608 | 69.400826 |
ZBH
|
2005-01-03
| 77.912621 | 78.631065 | 77.05825 | 77.067963 | 1,478,256 | 68.75985 |
ZBH
|
2005-01-04
| 77.398056 | 77.776695 | 77.038834 | 77.038834 | 1,271,638 | 68.733864 |
ZBH
|
2005-01-05
| 77.233009 | 77.834953 | 76.330093 | 76.43689 | 1,218,799 | 68.1968 |
ZBH
|
2005-01-06
| 76.699028 | 77.650482 | 76.650482 | 77.320389 | 1,193,667 | 68.985054 |
ZBH
|
2005-01-07
| 77.553398 | 78.106796 | 76.621361 | 77.184464 | 1,176,466 | 68.8638 |
ZBH
|
2005-01-10
| 76.94175 | 78.155342 | 76.757278 | 77.922333 | 1,233,631 | 69.522133 |
ZBH
|
2005-01-11
| 77.524269 | 77.932037 | 77.252426 | 77.592232 | 1,390,191 | 69.227608 |
ZBH
|
2005-01-12
| 77.621361 | 78.271843 | 77.135925 | 77.368935 | 1,803,736 | 69.028374 |
ZBH
|
2005-01-13
| 77.427185 | 77.912621 | 74.640778 | 74.912621 | 3,768,049 | 66.836853 |
ZBH
|
2005-01-14
| 75.70874 | 76.660194 | 74.543686 | 76.475731 | 2,579,120 | 68.231476 |
ZBH
|
2005-01-18
| 76.233009 | 78.582527 | 75.970871 | 78.407768 | 1,720,718 | 69.955193 |
ZBH
|
2005-01-19
| 78.05825 | 78.805824 | 77.572815 | 77.932037 | 1,942,580 | 69.5308 |
ZBH
|
2005-01-20
| 78.029129 | 78.980583 | 77.669907 | 78.728157 | 1,692,084 | 70.241066 |
ZBH
|
2005-01-21
| 79.077667 | 79.194176 | 77.893204 | 78.155342 | 1,317,988 | 69.730011 |
ZBH
|
2005-01-24
| 77.427185 | 78.14563 | 76.912621 | 77.650482 | 1,952,983 | 69.279572 |
ZBH
|
2005-01-25
| 77.893204 | 78.43689 | 77.29126 | 77.815536 | 1,461,055 | 69.426819 |
ZBH
|
2005-01-26
| 78.155342 | 78.805824 | 78.106796 | 78.640778 | 1,339,206 | 70.163139 |
ZBH
|
2005-01-27
| 78.14563 | 78.165047 | 76.79612 | 77.631065 | 2,580,974 | 69.262222 |
ZBH
|
2005-01-28
| 77.475731 | 77.669907 | 77.135925 | 77.56311 | 1,528,314 | 69.20163 |
ZBH
|
2005-01-31
| 77.650482 | 77.912621 | 76.213593 | 76.553398 | 2,637,727 | 68.300797 |
ZBH
|
2005-02-01
| 81.553398 | 85.116508 | 80.097084 | 84.85437 | 6,513,308 | 75.706871 |
ZBH
|
2005-02-02
| 84.85437 | 86.504852 | 83.699028 | 84.106796 | 3,087,631 | 75.039902 |
ZBH
|
2005-02-03
| 83.495148 | 84.407768 | 83.398056 | 84.029129 | 1,618,439 | 74.970596 |
ZBH
|
2005-02-04
| 84.233009 | 85.135925 | 84.174759 | 84.650482 | 1,712,066 | 75.524948 |
ZBH
|
2005-02-07
| 84.174759 | 84.174759 | 82.582527 | 82.980583 | 2,163,721 | 74.03508 |
ZBH
|
2005-02-08
| 82.864075 | 83.398056 | 81.79612 | 82.621361 | 1,606,903 | 73.714569 |
ZBH
|
2005-02-09
| 81.893204 | 82.747574 | 81.737862 | 81.737862 | 1,752,442 | 72.926338 |
ZBH
|
2005-02-10
| 81.747574 | 83.106796 | 80.834953 | 82.766991 | 2,554,091 | 73.844513 |
ZBH
|
2005-02-11
| 82.669907 | 83.446602 | 81.757278 | 82.611649 | 1,699,191 | 73.70591 |
ZBH
|
2005-02-14
| 82.427185 | 82.601944 | 80.650482 | 81.174759 | 2,028,688 | 72.423912 |
ZBH
|
2005-02-15
| 80.242722 | 80.951454 | 79.844658 | 80.747574 | 2,634,740 | 72.042809 |
ZBH
|
2005-02-16
| 80.339806 | 82.077667 | 80.339806 | 81.94175 | 1,860,489 | 73.108261 |
ZBH
|
2005-02-17
| 81.310677 | 84.126213 | 81.310677 | 83.611649 | 3,574,306 | 74.598099 |
ZBH
|
2005-02-18
| 83.543686 | 83.94175 | 83.194176 | 83.262138 | 2,052,069 | 74.286247 |
ZBH
|
2005-02-22
| 83.05825 | 83.592232 | 81.689323 | 82.252426 | 2,390,012 | 73.385399 |
ZBH
|
2005-02-23
| 82.20388 | 82.495148 | 81.320389 | 81.728157 | 1,880,162 | 72.917656 |
ZBH
|
2005-02-24
| 81.728157 | 82.524269 | 81.087379 | 82.388351 | 1,452,403 | 73.506699 |
ZBH
|
2005-02-25
| 82.388351 | 83.553398 | 82.330093 | 83.43689 | 1,213,752 | 74.442169 |
ZBH
|
2005-02-28
| 83.252426 | 83.504852 | 82.009712 | 83.398056 | 1,750,279 | 74.407547 |
ZBH
|
2005-03-01
| 83.980583 | 84.077667 | 83.019417 | 83.20388 | 1,528,932 | 74.234283 |
ZBH
|
2005-03-02
| 83.106796 | 83.582527 | 82.56311 | 83.126213 | 1,074,084 | 74.165024 |
ZBH
|
2005-03-03
| 83.126213 | 83.640778 | 82.747574 | 83.543686 | 1,639,348 | 74.537468 |
ZBH
|
2005-03-04
| 83.611649 | 83.873787 | 82.70874 | 82.961166 | 935,137 | 74.017738 |
ZBH
|
2005-03-07
| 82.970871 | 83.106796 | 81.650482 | 82.038834 | 1,505,036 | 73.19487 |
ZBH
|
2005-03-08
| 81.699028 | 81.815536 | 79.679611 | 79.70874 | 2,236,439 | 71.115967 |
ZBH
|
2005-03-09
| 79.679611 | 80.572815 | 78.174759 | 80.233009 | 1,976,570 | 71.583687 |
ZBH
|
2005-03-10
| 79.79612 | 80.135925 | 78.038834 | 78.495148 | 2,715,389 | 70.03318 |
ZBH
|
2005-03-11
| 78.495148 | 78.495148 | 76.621361 | 76.660194 | 2,624,543 | 68.396042 |
ZBH
|
2005-03-14
| 77.135925 | 77.14563 | 75.359222 | 76.533981 | 1,898,393 | 68.28344 |
ZBH
|
2005-03-15
| 76.79612 | 77.184464 | 75.349518 | 76.94175 | 2,016,637 | 68.647232 |
ZBH
|
2005-03-16
| 76.699028 | 77.126213 | 76.106796 | 76.85437 | 1,580,020 | 68.56929 |
ZBH
|
2005-03-17
| 76.85437 | 78.43689 | 76.79612 | 77.893204 | 2,007,367 | 69.496124 |
ZBH
|
2005-03-18
| 77.961166 | 79.233009 | 77.679611 | 79.097084 | 2,896,669 | 70.570206 |
ZBH
|
2005-03-21
| 78.94175 | 78.970871 | 77.582527 | 77.902916 | 941,008 | 69.504814 |
ZBH
|
2005-03-22
| 77.834953 | 78.097084 | 77.194176 | 77.378639 | 2,359,936 | 69.037025 |
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.