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
|
2006-06-01
| 58.718449 | 59.446602 | 58.660194 | 59.262135 | 1,460,540 | 52.873528 |
ZBH
|
2006-06-02
| 59.223301 | 59.902912 | 59.029125 | 59.427185 | 1,596,191 | 53.020782 |
ZBH
|
2006-06-05
| 59.514565 | 59.68932 | 59.048546 | 59.320389 | 1,546,957 | 52.92551 |
ZBH
|
2006-06-06
| 59.495148 | 60.475727 | 59.495148 | 60.475727 | 2,706,531 | 53.956299 |
ZBH
|
2006-06-07
| 60.475727 | 61.728153 | 60.378639 | 61.39806 | 3,172,297 | 54.779198 |
ZBH
|
2006-06-08
| 62.427185 | 62.427185 | 61.300972 | 61.912621 | 2,627,633 | 55.238281 |
ZBH
|
2006-06-09
| 61.85437 | 62.436893 | 61.592232 | 61.94175 | 1,162,870 | 55.264267 |
ZBH
|
2006-06-12
| 62.087379 | 62.805824 | 61.893204 | 62 | 1,496,487 | 55.316254 |
ZBH
|
2006-06-13
| 62.330097 | 63.68932 | 62.271847 | 63.349514 | 2,652,353 | 56.520283 |
ZBH
|
2006-06-14
| 63.106796 | 63.563107 | 63.106796 | 63.466019 | 1,517,190 | 56.624218 |
ZBH
|
2006-06-15
| 63.825245 | 64.242722 | 63.436893 | 64.05825 | 1,491,028 | 57.152615 |
ZBH
|
2006-06-16
| 64.417473 | 64.592232 | 63.718449 | 64.019417 | 1,480,934 | 57.117958 |
ZBH
|
2006-06-19
| 64.320389 | 64.592232 | 62.912621 | 63.203884 | 2,133,130 | 56.390354 |
ZBH
|
2006-06-20
| 63.038834 | 63.038834 | 61.786407 | 62.077671 | 2,175,669 | 55.385555 |
ZBH
|
2006-06-21
| 61.893204 | 62.203884 | 61.533981 | 61.757282 | 1,887,166 | 55.099682 |
ZBH
|
2006-06-22
| 61.844662 | 61.844662 | 60.582523 | 61.262135 | 2,631,032 | 54.657925 |
ZBH
|
2006-06-23
| 61.019417 | 61.60194 | 60.834949 | 61.194176 | 714,099 | 54.597286 |
ZBH
|
2006-06-26
| 56.14563 | 57.194176 | 54.961166 | 56.990292 | 13,186,472 | 50.846603 |
ZBH
|
2006-06-27
| 55.951454 | 55.951454 | 54.05825 | 54.174755 | 7,273,654 | 48.334587 |
ZBH
|
2006-06-28
| 54.631069 | 55.097088 | 54.39806 | 55.087379 | 4,160,582 | 49.148819 |
ZBH
|
2006-06-29
| 55.087379 | 56.359222 | 55.087379 | 56.291264 | 2,713,638 | 50.222919 |
ZBH
|
2006-06-30
| 56.271847 | 56.320389 | 54.961166 | 55.067963 | 2,240,044 | 49.131496 |
ZBH
|
2006-07-03
| 54.582523 | 55.45631 | 54.563107 | 55.417477 | 697,413 | 49.443325 |
ZBH
|
2006-07-05
| 55.242718 | 55.436893 | 54.54369 | 54.990292 | 2,078,540 | 49.06221 |
ZBH
|
2006-07-06
| 55.436893 | 55.873787 | 55.242718 | 55.650486 | 1,370,106 | 49.651226 |
ZBH
|
2006-07-07
| 55.388351 | 55.68932 | 55.174755 | 55.427185 | 1,739,876 | 49.452003 |
ZBH
|
2006-07-10
| 55.728153 | 55.990292 | 55.271847 | 55.466019 | 940,802 | 49.486637 |
ZBH
|
2006-07-11
| 55.291264 | 55.679611 | 55.213593 | 55.339806 | 1,638,936 | 49.374031 |
ZBH
|
2006-07-12
| 55.339806 | 55.485435 | 54.524273 | 54.85437 | 2,259,614 | 48.940929 |
ZBH
|
2006-07-13
| 54.660194 | 54.94175 | 53.728153 | 53.864079 | 2,072,154 | 48.057388 |
ZBH
|
2006-07-14
| 52.427185 | 54.165051 | 52.427185 | 53.252426 | 1,433,348 | 47.511692 |
ZBH
|
2006-07-17
| 53.39806 | 53.980583 | 53.252426 | 53.504852 | 1,403,993 | 47.7369 |
ZBH
|
2006-07-18
| 53.68932 | 53.747574 | 51.951454 | 52.407768 | 3,178,992 | 46.758083 |
ZBH
|
2006-07-19
| 52.407768 | 53.640778 | 52.349514 | 52.883495 | 3,832,012 | 47.182526 |
ZBH
|
2006-07-20
| 52.766991 | 52.94175 | 51.45631 | 51.504852 | 3,044,577 | 45.952484 |
ZBH
|
2006-07-21
| 50.679611 | 53.495148 | 50.679611 | 52.912621 | 2,809,325 | 47.208504 |
ZBH
|
2006-07-24
| 53.39806 | 54.009708 | 53.252426 | 53.873787 | 3,312,583 | 48.066055 |
ZBH
|
2006-07-25
| 53.883495 | 55.757282 | 53.611649 | 55.359222 | 4,429,103 | 49.391361 |
ZBH
|
2006-07-26
| 55.359222 | 58.194176 | 55.106796 | 58.106796 | 5,125,074 | 51.842731 |
ZBH
|
2006-07-27
| 58.203884 | 59.116505 | 57.106796 | 58.834949 | 3,558,650 | 52.492393 |
ZBH
|
2006-07-28
| 59.174755 | 61.165051 | 58.475727 | 61.029125 | 3,688,327 | 54.450031 |
ZBH
|
2006-07-31
| 60.776699 | 61.553398 | 60.650486 | 61.39806 | 2,858,456 | 54.779198 |
ZBH
|
2006-08-01
| 61.31068 | 62.766991 | 61.067963 | 62.330097 | 3,684,928 | 55.610767 |
ZBH
|
2006-08-02
| 63.873787 | 64.611649 | 63.39806 | 63.660194 | 5,207,474 | 56.79747 |
ZBH
|
2006-08-03
| 61.902912 | 63.388351 | 61.60194 | 63.184467 | 4,031,008 | 56.37302 |
ZBH
|
2006-08-04
| 63.300972 | 63.970875 | 63.213593 | 63.85437 | 2,452,842 | 56.970707 |
ZBH
|
2006-08-07
| 63.864079 | 64.029129 | 63.135921 | 63.883495 | 1,831,649 | 56.996685 |
ZBH
|
2006-08-08
| 64.077667 | 64.951454 | 63.757282 | 64.349518 | 2,355,919 | 57.412487 |
ZBH
|
2006-08-09
| 64.475731 | 65.504852 | 64.43689 | 65.009712 | 2,877,614 | 58.001495 |
ZBH
|
2006-08-10
| 64.757278 | 65.631065 | 64.271843 | 65.56311 | 1,759,858 | 58.495228 |
ZBH
|
2006-08-11
| 65.14563 | 66.660194 | 64.912621 | 66.20388 | 2,650,808 | 59.066944 |
ZBH
|
2006-08-14
| 65.922333 | 65.922333 | 64.495148 | 65.067963 | 3,086,086 | 58.053486 |
ZBH
|
2006-08-15
| 65.43689 | 65.747574 | 64.961166 | 65.213593 | 1,922,083 | 58.183418 |
ZBH
|
2006-08-16
| 65.417473 | 65.417473 | 64.067963 | 64.650482 | 3,817,386 | 57.681019 |
ZBH
|
2006-08-17
| 64.456314 | 65.533981 | 64.446602 | 65.359222 | 1,887,063 | 58.313335 |
ZBH
|
2006-08-18
| 65.339806 | 66.116508 | 64.718445 | 65.85437 | 1,335,807 | 58.755108 |
ZBH
|
2006-08-21
| 65.378639 | 65.786407 | 65.019417 | 65.485435 | 1,581,977 | 58.425949 |
ZBH
|
2006-08-22
| 64.922333 | 65.660194 | 64.912621 | 65.407768 | 1,405,847 | 58.356659 |
ZBH
|
2006-08-23
| 65.339806 | 65.368935 | 64.815536 | 65.339806 | 1,379,891 | 58.296005 |
ZBH
|
2006-08-24
| 65.56311 | 66.679611 | 65.242722 | 66.271843 | 1,196,448 | 59.12756 |
ZBH
|
2006-08-25
| 65.883492 | 66.660194 | 65.70874 | 66.485435 | 778,680 | 59.318153 |
ZBH
|
2006-08-28
| 66.485435 | 66.592232 | 66.184464 | 66.349518 | 1,143,609 | 59.196869 |
ZBH
|
2006-08-29
| 65.922333 | 67 | 65.825241 | 66.893204 | 1,176,466 | 59.681961 |
ZBH
|
2006-08-30
| 66.902916 | 67.14563 | 66.067963 | 66.155342 | 1,246,506 | 59.023647 |
ZBH
|
2006-08-31
| 66.155342 | 66.330093 | 65.805824 | 66.019417 | 899,293 | 58.902351 |
ZBH
|
2006-09-01
| 66.116508 | 67.048546 | 65.922333 | 66.398056 | 1,006,001 | 59.240177 |
ZBH
|
2006-09-05
| 66.019417 | 66.097084 | 64.932037 | 65.223305 | 1,729,782 | 58.192074 |
ZBH
|
2006-09-06
| 64.660194 | 66.407768 | 64.640778 | 65.776695 | 1,792,097 | 58.685806 |
ZBH
|
2006-09-07
| 65.533981 | 66.213593 | 64.902916 | 65.038834 | 1,704,032 | 58.027466 |
ZBH
|
2006-09-08
| 64.757278 | 65.553398 | 64.466019 | 65.407768 | 1,023,408 | 58.356659 |
ZBH
|
2006-09-11
| 65.213593 | 65.514565 | 64.834953 | 65.223305 | 1,132,897 | 58.192074 |
ZBH
|
2006-09-12
| 64.922333 | 65.669907 | 64.805824 | 64.902916 | 1,348,476 | 57.906208 |
ZBH
|
2006-09-13
| 65.14563 | 65.660194 | 64.679611 | 64.961166 | 1,560,244 | 57.958191 |
ZBH
|
2006-09-14
| 64.757278 | 65.631065 | 64.747574 | 65.359222 | 1,542,734 | 58.313335 |
ZBH
|
2006-09-15
| 65.378639 | 66.679611 | 64.980583 | 66.320389 | 2,250,756 | 59.170895 |
ZBH
|
2006-09-18
| 66.213593 | 67.106796 | 66.165047 | 66.514565 | 1,306,555 | 59.344147 |
ZBH
|
2006-09-19
| 66.679611 | 67.417473 | 66.611649 | 66.970871 | 1,380,097 | 59.751244 |
ZBH
|
2006-09-20
| 66.737862 | 66.79612 | 65.728157 | 66.640778 | 1,488,144 | 59.456753 |
ZBH
|
2006-09-21
| 66.640778 | 67.087379 | 66.135925 | 66.407768 | 750,767 | 59.248848 |
ZBH
|
2006-09-22
| 66.43689 | 66.43689 | 64.631065 | 65.85437 | 1,041,330 | 58.755108 |
ZBH
|
2006-09-25
| 65.970871 | 66.174759 | 65 | 66 | 966,140 | 58.88504 |
ZBH
|
2006-09-26
| 66.019417 | 66.067963 | 65.359222 | 65.970871 | 942,656 | 58.859055 |
ZBH
|
2006-09-27
| 65.825241 | 66.242722 | 65.466019 | 65.533981 | 932,562 | 58.469265 |
ZBH
|
2006-09-28
| 65.776695 | 66.14563 | 65.398056 | 65.524269 | 866,436 | 58.460579 |
ZBH
|
2006-09-29
| 65.097084 | 65.825241 | 65.097084 | 65.533981 | 967,067 | 58.469265 |
ZBH
|
2006-10-02
| 65.679611 | 65.679611 | 64.980583 | 65.155342 | 900,220 | 58.131447 |
ZBH
|
2006-10-03
| 65.388351 | 66.805824 | 65.29126 | 66.543686 | 1,266,591 | 59.370102 |
ZBH
|
2006-10-04
| 66.699028 | 68.572815 | 65.951454 | 68.262138 | 2,333,259 | 60.903324 |
ZBH
|
2006-10-05
| 68.20388 | 69.029129 | 68.077667 | 68.873787 | 1,480,625 | 61.44902 |
ZBH
|
2006-10-06
| 68.407768 | 68.718445 | 68.05825 | 68.466019 | 890,229 | 61.085209 |
ZBH
|
2006-10-09
| 68.349518 | 69.029129 | 67.786407 | 68.689323 | 971,187 | 61.284447 |
ZBH
|
2006-10-10
| 68.689323 | 69.087379 | 68.417473 | 69.029129 | 1,282,556 | 61.58762 |
ZBH
|
2006-10-11
| 68.932037 | 70.281555 | 68.776695 | 69.038834 | 1,749,455 | 61.596256 |
ZBH
|
2006-10-12
| 69.281555 | 71.116508 | 69.077667 | 70.407768 | 1,880,471 | 62.817619 |
ZBH
|
2006-10-13
| 69.417473 | 69.56311 | 68.699028 | 69.262138 | 2,418,543 | 61.795494 |
ZBH
|
2006-10-16
| 69.320389 | 69.504852 | 68.184464 | 68.485435 | 1,009,606 | 61.102501 |
ZBH
|
2006-10-17
| 68 | 68.14563 | 67.378639 | 67.533981 | 1,725,868 | 60.253654 |
ZBH
|
2006-10-18
| 67.475731 | 69.786407 | 67.475731 | 69.097084 | 2,454,284 | 61.648251 |
ZBH
|
2006-10-19
| 68.834953 | 69.252426 | 68.048546 | 68.048546 | 1,396,783 | 60.712734 |
ZBH
|
2006-10-20
| 68.252426 | 68.834953 | 68.05825 | 68.533981 | 1,549,326 | 61.145824 |
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.