symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-25 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
⌀ |
|---|---|---|---|---|---|---|---|
ZMAY
|
2025-08-08
| 24.896 | 24.896 | 24.896 | 24.896 | 0 | 24.896 |
ZMAY
|
2025-08-11
| 24.91 | 24.91 | 24.879999 | 24.885 | 1,900 | 24.885 |
ZMAY
|
2025-08-12
| 24.9 | 24.93 | 24.9 | 24.92 | 3,400 | 24.92 |
ZMAY
|
2025-08-13
| 24.9 | 24.93 | 24.889999 | 24.915001 | 1,100 | 24.915001 |
ZMAY
|
2025-08-14
| 24.91 | 24.915001 | 24.891001 | 24.915001 | 2,200 | 24.915001 |
ZMAY
|
2025-08-15
| 24.896 | 24.905001 | 24.896 | 24.905001 | 100 | 24.905001 |
ZMAY
|
2025-08-18
| 24.905001 | 24.905001 | 24.905001 | 24.905001 | 100 | 24.905001 |
ZMAY
|
2025-08-19
| 24.9 | 24.9 | 24.9 | 24.9 | 100 | 24.9 |
ZMAY
|
2025-08-20
| 24.91 | 24.91 | 24.902 | 24.902 | 200 | 24.902 |
ZMAY
|
2025-08-21
| 24.893 | 24.92 | 24.860001 | 24.889999 | 10,500 | 24.889999 |
ZMAY
|
2025-08-22
| 24.91 | 24.98 | 24.91 | 24.98 | 7,200 | 24.98 |
ZMAY
|
2025-08-25
| 24.9207 | 24.955 | 24.9207 | 24.955 | 809 | 24.955 |
ZNB
|
2008-11-11
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-11-12
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-11-13
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-11-14
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-11-17
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-11-18
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-11-19
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-11-20
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-11-21
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-11-24
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-11-25
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-11-26
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-11-28
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-01
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-02
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-03
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-04
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-05
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-08
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-09
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-10
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-11
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-12
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-15
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-16
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-17
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-18
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-19
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-22
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-23
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-24
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-26
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-29
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-30
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-31
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-02
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-05
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-06
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-07
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-08
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-09
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-12
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-13
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-14
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-15
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-16
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-20
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-21
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-22
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-23
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-26
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-27
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-28
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-29
| 2,760,000 | 2,760,000 | 1,212,000 | 1,212,000 | 0 | 1,212,000 |
ZNB
|
2009-01-30
| 1,320,000 | 1,320,000 | 1,320,000 | 1,320,000 | 0 | 1,320,000 |
ZNB
|
2009-02-02
| 1,320,000 | 1,320,000 | 1,320,000 | 1,320,000 | 0 | 1,320,000 |
ZNB
|
2009-02-03
| 1,320,000 | 1,320,000 | 1,320,000 | 1,320,000 | 0 | 1,320,000 |
ZNB
|
2009-02-04
| 2,160,000 | 2,160,000 | 2,160,000 | 2,160,000 | 0 | 2,160,000 |
ZNB
|
2009-02-05
| 2,160,000 | 2,160,000 | 2,160,000 | 2,160,000 | 0 | 2,160,000 |
ZNB
|
2009-02-06
| 2,160,000 | 2,160,000 | 2,160,000 | 2,160,000 | 0 | 2,160,000 |
ZNB
|
2009-02-09
| 2,160,000 | 2,160,000 | 2,160,000 | 2,160,000 | 0 | 2,160,000 |
ZNB
|
2009-02-10
| 2,340,000 | 2,340,000 | 2,340,000 | 2,340,000 | 0 | 2,340,000 |
ZNB
|
2009-02-11
| 2,340,000 | 2,340,000 | 2,340,000 | 2,340,000 | 0 | 2,340,000 |
ZNB
|
2009-02-12
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-02-13
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-02-17
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-02-18
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-02-19
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-02-20
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-02-23
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-02-24
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-02-25
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-02-26
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-02-27
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-02
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-03
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-04
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-05
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-06
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-09
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-10
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-11
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-12
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-13
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-16
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-17
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-18
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-19
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
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.