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
|
2005-08-15
| 78.029129 | 79.43689 | 77.524269 | 79.135925 | 986,122 | 70.604874 |
ZBH
|
2005-08-16
| 78.766991 | 79.582527 | 78.757278 | 79.320389 | 979,530 | 70.769432 |
ZBH
|
2005-08-17
| 79.029129 | 80.097084 | 78.932037 | 79.621361 | 1,004,765 | 71.037979 |
ZBH
|
2005-08-18
| 79.611649 | 80.456314 | 79.349518 | 80.233009 | 1,032,678 | 71.583687 |
ZBH
|
2005-08-19
| 80.29126 | 80.339806 | 79.533981 | 79.834953 | 826,678 | 71.228523 |
ZBH
|
2005-08-22
| 79.94175 | 80.553398 | 79.262138 | 79.94175 | 853,664 | 71.323837 |
ZBH
|
2005-08-23
| 80 | 80.097084 | 78.640778 | 79.20388 | 864,788 | 70.66552 |
ZBH
|
2005-08-24
| 79.233009 | 80.514565 | 79.194176 | 79.679611 | 822,867 | 71.089951 |
ZBH
|
2005-08-25
| 79.679611 | 79.757278 | 78.640778 | 79.009712 | 685,465 | 70.492271 |
ZBH
|
2005-08-26
| 78.932037 | 79.20388 | 78.300972 | 78.951454 | 598,121 | 70.440262 |
ZBH
|
2005-08-29
| 78.961166 | 79.660194 | 78.281555 | 79.514565 | 532,613 | 70.94268 |
ZBH
|
2005-08-30
| 79.368935 | 79.368935 | 78.252426 | 78.669907 | 820,807 | 70.18911 |
ZBH
|
2005-08-31
| 79.05825 | 79.776695 | 77.951454 | 79.776695 | 997,555 | 71.176575 |
ZBH
|
2005-09-01
| 79.543686 | 79.873787 | 78.737862 | 79.70874 | 925,043 | 71.115936 |
ZBH
|
2005-09-02
| 79.766991 | 80.456314 | 79.553398 | 80.330093 | 828,738 | 71.670319 |
ZBH
|
2005-09-06
| 80.29126 | 81.446602 | 79.932037 | 81.233009 | 995,598 | 72.475845 |
ZBH
|
2005-09-07
| 81.165047 | 82.621361 | 80.427185 | 80.679611 | 2,259,202 | 71.982162 |
ZBH
|
2005-09-08
| 80.097084 | 80.097084 | 76.330093 | 77.339806 | 4,523,760 | 69.002403 |
ZBH
|
2005-09-09
| 77.912621 | 78.126213 | 75.94175 | 76.194176 | 2,729,397 | 67.980263 |
ZBH
|
2005-09-12
| 76.097084 | 76.466019 | 75.466019 | 75.961166 | 2,322,135 | 67.772339 |
ZBH
|
2005-09-13
| 75.223305 | 75.233009 | 71.310677 | 71.825241 | 8,105,894 | 64.082268 |
ZBH
|
2005-09-14
| 71.349518 | 71.980583 | 69.766991 | 70.087379 | 5,774,489 | 62.531803 |
ZBH
|
2005-09-15
| 70.194176 | 71.398056 | 70 | 70.194176 | 3,536,299 | 62.627071 |
ZBH
|
2005-09-16
| 70.572815 | 70.592232 | 69.320389 | 70.20388 | 2,649,469 | 62.635723 |
ZBH
|
2005-09-19
| 70.398056 | 70.601944 | 68.320389 | 68.582527 | 2,348,709 | 61.189163 |
ZBH
|
2005-09-20
| 68.766991 | 69.126213 | 67.126213 | 67.572815 | 4,390,993 | 60.288296 |
ZBH
|
2005-09-21
| 67.766991 | 67.990288 | 66.844658 | 67.475731 | 3,030,054 | 60.201675 |
ZBH
|
2005-09-22
| 67.766991 | 67.805824 | 66.737862 | 67.475731 | 1,799,513 | 60.201675 |
ZBH
|
2005-09-23
| 67.747574 | 68.699028 | 67.135925 | 68.611649 | 2,023,950 | 61.215153 |
ZBH
|
2005-09-26
| 69.271843 | 69.271843 | 67.56311 | 67.56311 | 1,812,388 | 60.279629 |
ZBH
|
2005-09-27
| 67 | 67.776695 | 65.922333 | 67.194176 | 2,979,172 | 59.95047 |
ZBH
|
2005-09-28
| 67.572815 | 67.669907 | 66.310677 | 66.466019 | 1,931,044 | 59.300842 |
ZBH
|
2005-09-29
| 66.359222 | 66.475731 | 65.650482 | 66.019417 | 1,580,741 | 58.902351 |
ZBH
|
2005-09-30
| 66.553398 | 67.56311 | 66.300972 | 66.883492 | 1,790,140 | 59.673302 |
ZBH
|
2005-10-03
| 66.776695 | 67.330093 | 66.019417 | 66.126213 | 1,270,299 | 58.99765 |
ZBH
|
2005-10-04
| 66.262138 | 67.368935 | 66.262138 | 66.417473 | 1,495,560 | 59.257492 |
ZBH
|
2005-10-05
| 65.582527 | 65.970871 | 64.660194 | 64.883492 | 2,046,507 | 57.888916 |
ZBH
|
2005-10-06
| 64.70874 | 65.475731 | 62.281551 | 63.097088 | 3,260,465 | 56.295074 |
ZBH
|
2005-10-07
| 63.300972 | 64.213593 | 63.300972 | 64.019417 | 2,564,700 | 57.117958 |
ZBH
|
2005-10-10
| 64.087379 | 64.427185 | 63.504852 | 63.621361 | 1,602,886 | 56.76281 |
ZBH
|
2005-10-11
| 65.339806 | 65.339806 | 62.233009 | 62.417477 | 3,265,203 | 55.688721 |
ZBH
|
2005-10-12
| 62.281551 | 63.834949 | 60.60194 | 63.524273 | 4,423,026 | 56.676197 |
ZBH
|
2005-10-13
| 63.524273 | 64.699028 | 63.466019 | 64.223305 | 2,783,060 | 57.299881 |
ZBH
|
2005-10-14
| 66.067963 | 66.067963 | 63.747574 | 65.330093 | 1,812,594 | 58.287338 |
ZBH
|
2005-10-17
| 65.14563 | 66.281555 | 64.902916 | 66.165047 | 2,064,738 | 59.032307 |
ZBH
|
2005-10-18
| 66.262138 | 66.417473 | 65.747574 | 65.94175 | 1,396,165 | 58.833069 |
ZBH
|
2005-10-19
| 61.359222 | 63.106796 | 60.514565 | 61.407768 | 6,241,903 | 54.787861 |
ZBH
|
2005-10-20
| 61.553398 | 61.873787 | 60.466019 | 60.796116 | 2,518,865 | 54.242138 |
ZBH
|
2005-10-21
| 63.611649 | 63.611649 | 58.436893 | 60.320389 | 5,071,308 | 53.817711 |
ZBH
|
2005-10-24
| 60.825245 | 61.349514 | 60.213593 | 61.349514 | 2,460,979 | 54.735886 |
ZBH
|
2005-10-25
| 61.504852 | 61.514565 | 60.815533 | 61.339806 | 1,492,573 | 54.727222 |
ZBH
|
2005-10-26
| 61.368931 | 62.31068 | 61.368931 | 61.912621 | 3,284,876 | 55.238281 |
ZBH
|
2005-10-27
| 61.747574 | 61.932037 | 59.504852 | 59.902912 | 3,710,472 | 53.445213 |
ZBH
|
2005-10-28
| 59.708736 | 61.495148 | 59.708736 | 61.359222 | 3,927,699 | 54.744553 |
ZBH
|
2005-10-31
| 61.893204 | 62.213593 | 60.961166 | 61.912621 | 2,286,394 | 55.238281 |
ZBH
|
2005-11-01
| 62.067963 | 62.475727 | 61.504852 | 62.378639 | 1,814,860 | 55.654079 |
ZBH
|
2005-11-02
| 62.378639 | 63.873787 | 62.378639 | 63.708736 | 2,855,675 | 56.840782 |
ZBH
|
2005-11-03
| 64.029129 | 64.242722 | 63.194176 | 63.640778 | 2,616,921 | 56.78014 |
ZBH
|
2005-11-04
| 63.495148 | 63.864079 | 63.135921 | 63.737865 | 1,144,536 | 56.866768 |
ZBH
|
2005-11-07
| 64.271843 | 65.067963 | 64.077667 | 64.951454 | 1,686,213 | 57.949535 |
ZBH
|
2005-11-08
| 64.85437 | 65.475731 | 64.553398 | 65.009712 | 1,412,645 | 58.001495 |
ZBH
|
2005-11-09
| 65.14563 | 65.495148 | 64.43689 | 64.747574 | 1,629,975 | 57.767609 |
ZBH
|
2005-11-10
| 64.902916 | 65.592232 | 64.14563 | 65.533981 | 1,529,653 | 58.469265 |
ZBH
|
2005-11-11
| 65.718445 | 65.718445 | 64.56311 | 65.174759 | 814,009 | 58.148762 |
ZBH
|
2005-11-14
| 65.194176 | 65.533981 | 63.951454 | 64.077667 | 1,191,710 | 57.169945 |
ZBH
|
2005-11-15
| 63.883495 | 64.514565 | 63.708736 | 64.116508 | 1,395,856 | 57.20459 |
ZBH
|
2005-11-16
| 64.242722 | 64.417473 | 62.640778 | 62.815533 | 1,955,970 | 56.043869 |
ZBH
|
2005-11-17
| 61.893204 | 62.184467 | 60.436893 | 61.14563 | 4,186,847 | 54.553986 |
ZBH
|
2005-11-18
| 61.650486 | 62.213593 | 61.330097 | 61.912621 | 2,079,570 | 55.238281 |
ZBH
|
2005-11-21
| 62.135921 | 62.14563 | 61.330097 | 61.475727 | 1,454,566 | 54.848495 |
ZBH
|
2005-11-22
| 61.378639 | 61.650486 | 60.485435 | 60.563107 | 2,415,350 | 54.03426 |
ZBH
|
2005-11-23
| 60.60194 | 60.922329 | 60.067963 | 60.31068 | 1,782,003 | 53.809044 |
ZBH
|
2005-11-25
| 60.466019 | 60.466019 | 59.582523 | 59.708736 | 806,284 | 53.27198 |
ZBH
|
2005-11-28
| 59.640778 | 60.349514 | 59.582523 | 60.087379 | 2,082,145 | 53.609825 |
ZBH
|
2005-11-29
| 60.223301 | 61.087379 | 60.174755 | 60.679611 | 2,305,346 | 54.138199 |
ZBH
|
2005-11-30
| 60.902912 | 61.650486 | 60.242718 | 60.844662 | 2,298,239 | 54.285461 |
ZBH
|
2005-12-01
| 60.844662 | 62.864079 | 60.825245 | 62.349514 | 2,991,326 | 55.628078 |
ZBH
|
2005-12-02
| 63.097088 | 68.718445 | 62.961166 | 67.631065 | 10,585,413 | 60.340282 |
ZBH
|
2005-12-05
| 68.262138 | 68.932037 | 67.631065 | 67.825241 | 3,915,545 | 60.5135 |
ZBH
|
2005-12-06
| 67.912621 | 67.990288 | 65.427185 | 65.679611 | 3,302,592 | 58.599182 |
ZBH
|
2005-12-07
| 65.728157 | 66.621361 | 65.427185 | 65.776695 | 2,486,626 | 58.685806 |
ZBH
|
2005-12-08
| 65.689323 | 65.970871 | 64.912621 | 65.155342 | 2,589,008 | 58.131447 |
ZBH
|
2005-12-09
| 65.485435 | 66.747574 | 65.407768 | 66.621361 | 2,807,368 | 59.439392 |
ZBH
|
2005-12-12
| 66.621361 | 67.330093 | 66.077667 | 67.233009 | 2,023,950 | 59.98513 |
ZBH
|
2005-12-13
| 67 | 67.805824 | 66.640778 | 66.79612 | 2,248,181 | 59.595341 |
ZBH
|
2005-12-14
| 66.699028 | 67.524269 | 66.699028 | 67.485435 | 1,551,077 | 60.210342 |
ZBH
|
2005-12-15
| 67.718445 | 69.077667 | 67.116508 | 67.951454 | 2,698,188 | 60.626144 |
ZBH
|
2005-12-16
| 68.592232 | 69.514565 | 68.223305 | 69.466019 | 2,856,499 | 61.977386 |
ZBH
|
2005-12-19
| 69.320389 | 69.320389 | 67.699028 | 68.116508 | 2,711,681 | 60.773376 |
ZBH
|
2005-12-20
| 68.786407 | 68.893204 | 66.087379 | 66.262138 | 2,673,056 | 59.118927 |
ZBH
|
2005-12-21
| 65.592232 | 67.330093 | 65.281555 | 67.281555 | 2,304,522 | 60.02845 |
ZBH
|
2005-12-22
| 67.669907 | 67.699028 | 66.582527 | 67.543686 | 1,317,679 | 60.262302 |
ZBH
|
2005-12-23
| 67.805824 | 68.009712 | 66.79612 | 67.097084 | 688,143 | 59.863823 |
ZBH
|
2005-12-27
| 67.038834 | 67.446602 | 66.106796 | 66.320389 | 1,120,640 | 59.170895 |
ZBH
|
2005-12-28
| 66.320389 | 66.737862 | 65.990288 | 66.533981 | 772,912 | 59.361458 |
ZBH
|
2005-12-29
| 66.601944 | 66.718445 | 66.019417 | 66.019417 | 949,866 | 58.902351 |
ZBH
|
2005-12-30
| 65.951454 | 65.961166 | 65.194176 | 65.475731 | 1,051,012 | 58.41729 |
ZBH
|
2006-01-03
| 65.669907 | 66.660194 | 64.427185 | 66.485435 | 1,628,121 | 59.318153 |
ZBH
|
2006-01-04
| 66.485435 | 67.300972 | 66.116508 | 67.116508 | 1,112,606 | 59.881168 |
ZBH
|
2006-01-05
| 67.116508 | 67.281555 | 66.233009 | 66.407768 | 1,235,382 | 59.248848 |
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.