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
|
2007-03-20
| 84.077667 | 85.611649 | 83.699028 | 85.252426 | 1,968,948 | 76.062004 |
ZBH
|
2007-03-21
| 84.893204 | 84.893204 | 83.504852 | 84.485435 | 2,311,423 | 75.377708 |
ZBH
|
2007-03-22
| 84.660194 | 84.689323 | 84.05825 | 84.446602 | 1,675,810 | 75.343048 |
ZBH
|
2007-03-23
| 84.514565 | 84.611649 | 83.805824 | 84.330093 | 938,948 | 75.239098 |
ZBH
|
2007-03-26
| 84.320389 | 84.533981 | 83.388351 | 83.718445 | 1,273,286 | 74.693382 |
ZBH
|
2007-03-27
| 83.495148 | 83.805824 | 82.951454 | 83.271843 | 1,063,784 | 74.294937 |
ZBH
|
2007-03-28
| 83.067963 | 83.456314 | 82.524269 | 83.029129 | 907,430 | 74.078415 |
ZBH
|
2007-03-29
| 83.640778 | 83.873787 | 82.815536 | 83.233009 | 834,712 | 74.260292 |
ZBH
|
2007-03-30
| 83.009712 | 83.495148 | 82.650482 | 82.922333 | 1,140,931 | 73.983109 |
ZBH
|
2007-04-02
| 83.252426 | 83.679611 | 82.70874 | 83.20388 | 764,363 | 74.234283 |
ZBH
|
2007-04-03
| 83.446602 | 84.825241 | 83.427185 | 84.660194 | 1,606,594 | 75.5336 |
ZBH
|
2007-04-04
| 84.456314 | 85.786407 | 84.184464 | 85.592232 | 1,313,044 | 76.365158 |
ZBH
|
2007-04-05
| 85.533981 | 85.640778 | 84.970871 | 85.485435 | 791,761 | 76.269913 |
ZBH
|
2007-04-09
| 86.456314 | 86.456314 | 84.951454 | 85.737862 | 792,791 | 76.495117 |
ZBH
|
2007-04-10
| 85.737862 | 86.388351 | 85.592232 | 85.912621 | 1,070,170 | 76.651031 |
ZBH
|
2007-04-11
| 86.05825 | 86.05825 | 84.961166 | 85.631065 | 1,019,082 | 76.399803 |
ZBH
|
2007-04-12
| 85.631065 | 86.475731 | 85.242722 | 86.407768 | 745,308 | 77.092812 |
ZBH
|
2007-04-13
| 86.466019 | 86.757278 | 85.213593 | 85.398056 | 994,465 | 76.191948 |
ZBH
|
2007-04-16
| 85.679611 | 86.378639 | 85.330093 | 86.067963 | 969,333 | 76.789627 |
ZBH
|
2007-04-17
| 85.873787 | 87.320389 | 85.747574 | 86.883492 | 1,106,220 | 77.517258 |
ZBH
|
2007-04-18
| 86.359222 | 86.56311 | 85.349518 | 86.262138 | 1,345,386 | 76.962852 |
ZBH
|
2007-04-19
| 85.805824 | 86.20388 | 83.699028 | 84.456314 | 1,659,742 | 75.351723 |
ZBH
|
2007-04-20
| 85.43689 | 85.43689 | 84.126213 | 84.514565 | 1,989,239 | 75.403656 |
ZBH
|
2007-04-23
| 84.70874 | 85.475731 | 84.184464 | 85.271843 | 915,876 | 76.079323 |
ZBH
|
2007-04-24
| 85.631065 | 86.553398 | 85 | 86.339806 | 1,513,997 | 77.032158 |
ZBH
|
2007-04-25
| 86.79612 | 86.79612 | 85.902916 | 86.184464 | 1,041,433 | 76.893562 |
ZBH
|
2007-04-26
| 89.184464 | 91.631065 | 88.815536 | 89.194176 | 3,588,417 | 79.578842 |
ZBH
|
2007-04-27
| 89.135925 | 90.533981 | 87.912621 | 88.349518 | 2,320,487 | 78.825203 |
ZBH
|
2007-04-30
| 88.359222 | 88.94175 | 87.679611 | 87.844658 | 1,342,811 | 78.374786 |
ZBH
|
2007-05-01
| 87.019417 | 87.067963 | 85.281555 | 86.077667 | 3,678,336 | 76.798271 |
ZBH
|
2007-05-02
| 85.922333 | 86.650482 | 85.660194 | 86.407768 | 2,774,717 | 77.092812 |
ZBH
|
2007-05-03
| 86.79612 | 88.349518 | 86.330093 | 88.223305 | 2,258,069 | 78.712608 |
ZBH
|
2007-05-04
| 88.349518 | 89.077667 | 87.320389 | 87.776695 | 1,624,825 | 78.314133 |
ZBH
|
2007-05-07
| 87.815536 | 88.446602 | 87.786407 | 88.106796 | 762,921 | 78.608627 |
ZBH
|
2007-05-08
| 87.669907 | 88.553398 | 87.271843 | 88.29126 | 1,338,279 | 78.773262 |
ZBH
|
2007-05-09
| 87.961166 | 88.514565 | 87.417473 | 88.339806 | 1,039,373 | 78.816551 |
ZBH
|
2007-05-10
| 87.737862 | 88.116508 | 86.980583 | 87.718445 | 1,323,138 | 78.262169 |
ZBH
|
2007-05-11
| 87.524269 | 87.592232 | 86.932037 | 87.349518 | 791,452 | 77.932983 |
ZBH
|
2007-05-14
| 87.281555 | 88.155342 | 86.485435 | 86.699028 | 1,835,563 | 77.352646 |
ZBH
|
2007-05-15
| 86.990288 | 87.718445 | 86.766991 | 86.825241 | 1,118,889 | 77.465263 |
ZBH
|
2007-05-16
| 86.883492 | 87.951454 | 86.689323 | 87.951454 | 844,291 | 78.47007 |
ZBH
|
2007-05-17
| 87.79612 | 87.883492 | 87.009712 | 87.281555 | 1,094,272 | 77.872398 |
ZBH
|
2007-05-18
| 87.388351 | 87.815536 | 86.728157 | 87.427185 | 1,295,122 | 78.002312 |
ZBH
|
2007-05-21
| 87.475731 | 88.378639 | 87.087379 | 87.456314 | 1,358,879 | 78.028313 |
ZBH
|
2007-05-22
| 88.029129 | 88.815536 | 87.14563 | 87.611649 | 1,739,052 | 78.166878 |
ZBH
|
2007-05-23
| 87.504852 | 88.43689 | 87.213593 | 87.300972 | 761,685 | 77.889702 |
ZBH
|
2007-05-24
| 87.572815 | 88.349518 | 86.873787 | 86.961166 | 731,300 | 77.586517 |
ZBH
|
2007-05-25
| 87.174759 | 87.43689 | 87.019417 | 87.106796 | 572,886 | 77.716484 |
ZBH
|
2007-05-29
| 87.349518 | 87.621361 | 86.378639 | 87 | 1,020,112 | 77.621178 |
ZBH
|
2007-05-30
| 86.961166 | 86.970871 | 86.174759 | 86.407768 | 1,768,922 | 77.092812 |
ZBH
|
2007-05-31
| 86.611649 | 86.893204 | 85.242722 | 85.495148 | 1,954,940 | 76.278542 |
ZBH
|
2007-06-01
| 85.495148 | 86.038834 | 85.048546 | 85.543686 | 1,346,622 | 76.321861 |
ZBH
|
2007-06-04
| 84.737862 | 86.242722 | 84.737862 | 85.786407 | 2,193,488 | 76.538406 |
ZBH
|
2007-06-05
| 84.495148 | 85.737862 | 83.85437 | 84.79612 | 2,001,393 | 75.654877 |
ZBH
|
2007-06-06
| 84.320389 | 84.514565 | 83.300972 | 84.252426 | 2,921,389 | 75.1698 |
ZBH
|
2007-06-07
| 83.640778 | 84.048546 | 81.834953 | 82.067963 | 2,383,832 | 73.220818 |
ZBH
|
2007-06-08
| 82.077667 | 82.737862 | 81.737862 | 82.660194 | 2,140,958 | 73.749237 |
ZBH
|
2007-06-11
| 82.679611 | 82.737862 | 82.252426 | 82.524269 | 1,458,892 | 73.627953 |
ZBH
|
2007-06-12
| 82.135925 | 82.631065 | 81.233009 | 81.912621 | 1,501,019 | 73.082245 |
ZBH
|
2007-06-13
| 81.932037 | 83.077667 | 81.553398 | 82.922333 | 1,649,854 | 73.983109 |
ZBH
|
2007-06-14
| 83.019417 | 83.79612 | 82.912621 | 83.349518 | 1,847,408 | 74.36422 |
ZBH
|
2007-06-15
| 84.009712 | 84.417473 | 83.320389 | 83.611649 | 1,992,020 | 74.598114 |
ZBH
|
2007-06-18
| 83.543686 | 84.805824 | 83.456314 | 84.368935 | 2,226,963 | 75.273773 |
ZBH
|
2007-06-19
| 83.980583 | 84.970871 | 83.747574 | 84.601944 | 1,157,514 | 75.481659 |
ZBH
|
2007-06-20
| 84.844658 | 84.85437 | 83.56311 | 83.611649 | 1,573,840 | 74.598114 |
ZBH
|
2007-06-21
| 83.165047 | 83.980583 | 83.009712 | 83.427185 | 1,567,351 | 74.433517 |
ZBH
|
2007-06-22
| 83.262138 | 83.446602 | 82.456314 | 82.650482 | 2,115,002 | 73.740524 |
ZBH
|
2007-06-25
| 83.009712 | 83.213593 | 81.359222 | 81.592232 | 1,634,404 | 72.796387 |
ZBH
|
2007-06-26
| 81.94175 | 82.427185 | 81.70874 | 81.94175 | 1,836,490 | 73.108208 |
ZBH
|
2007-06-27
| 81.310677 | 82.223305 | 81.310677 | 82.106796 | 1,147,111 | 73.255478 |
ZBH
|
2007-06-28
| 81.951454 | 82.85437 | 81.553398 | 82.456314 | 1,271,123 | 73.567314 |
ZBH
|
2007-06-29
| 82.456314 | 83.359222 | 82.213593 | 82.417473 | 1,560,347 | 73.532661 |
ZBH
|
2007-07-02
| 82.592232 | 83.155342 | 82.466019 | 82.951454 | 1,045,759 | 74.009079 |
ZBH
|
2007-07-03
| 83.048546 | 83.135925 | 82.485435 | 82.572815 | 397,065 | 73.671257 |
ZBH
|
2007-07-05
| 82.737862 | 83 | 81.893204 | 82.398056 | 1,245,373 | 73.515358 |
ZBH
|
2007-07-06
| 82.514565 | 83.213593 | 81.864075 | 83.019417 | 1,169,771 | 74.069695 |
ZBH
|
2007-07-09
| 83.456314 | 83.485435 | 82.747574 | 82.970871 | 2,163,309 | 74.026428 |
ZBH
|
2007-07-10
| 82.611649 | 83.009712 | 82.359222 | 82.446602 | 2,280,729 | 73.558678 |
ZBH
|
2007-07-11
| 82.776695 | 83.067963 | 82.524269 | 82.776695 | 1,422,327 | 73.853157 |
ZBH
|
2007-07-12
| 83.067963 | 83.194176 | 81.805824 | 82.689323 | 1,893,449 | 73.775192 |
ZBH
|
2007-07-13
| 82.368935 | 82.70874 | 81.980583 | 82.553398 | 1,529,035 | 73.653931 |
ZBH
|
2007-07-16
| 83.067963 | 83.912621 | 82.533981 | 83.466019 | 1,680,136 | 74.468201 |
ZBH
|
2007-07-17
| 83.56311 | 87.378639 | 83.262138 | 85.747574 | 3,037,779 | 76.503761 |
ZBH
|
2007-07-18
| 86.155342 | 86.990288 | 85.048546 | 85.660194 | 1,627,606 | 76.425797 |
ZBH
|
2007-07-19
| 85.776695 | 86.106796 | 84.85437 | 85 | 1,213,958 | 75.836754 |
ZBH
|
2007-07-20
| 85.194176 | 86.349518 | 85.194176 | 85.514565 | 1,744,202 | 76.295876 |
ZBH
|
2007-07-23
| 85.43689 | 87.252426 | 85.29126 | 86.786407 | 1,823,821 | 77.430603 |
ZBH
|
2007-07-24
| 86.407768 | 87.378639 | 86.14563 | 86.339806 | 1,923,731 | 77.032158 |
ZBH
|
2007-07-25
| 86.932037 | 87.242722 | 84.14563 | 84.951454 | 2,136,941 | 75.793503 |
ZBH
|
2007-07-26
| 81.932037 | 82.262138 | 75.009712 | 77.94175 | 7,427,845 | 69.539452 |
ZBH
|
2007-07-27
| 76.699028 | 78.446602 | 75.621361 | 75.621361 | 4,976,445 | 67.469185 |
ZBH
|
2007-07-30
| 75.766991 | 77.097084 | 75.213593 | 77.029129 | 3,302,592 | 68.725212 |
ZBH
|
2007-07-31
| 77.29126 | 77.533981 | 75.43689 | 75.495148 | 3,657,221 | 67.356583 |
ZBH
|
2007-08-01
| 75.242722 | 77.388351 | 75.242722 | 77.252426 | 2,323,371 | 68.924431 |
ZBH
|
2007-08-02
| 77.009712 | 77.669907 | 75.990288 | 76.533981 | 2,780,691 | 68.283424 |
ZBH
|
2007-08-03
| 76.213593 | 76.718445 | 74.85437 | 74.85437 | 1,896,951 | 66.784882 |
ZBH
|
2007-08-06
| 75.067963 | 75.873787 | 74.009712 | 75.873787 | 1,870,686 | 67.69442 |
ZBH
|
2007-08-07
| 75.504852 | 77.184464 | 75.194176 | 76.592232 | 2,265,073 | 68.335419 |
ZBH
|
2007-08-08
| 77.660194 | 78.14563 | 75.951454 | 77.504852 | 1,787,359 | 69.149635 |
ZBH
|
2007-08-09
| 77.067963 | 80.524269 | 76.213593 | 77.223305 | 2,309,054 | 68.898438 |
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.