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
⌀ |
|---|---|---|---|---|---|---|---|
ZNB
|
2009-08-12
| 6,300,000 | 6,300,000 | 6,300,000 | 6,300,000 | 0 | 6,300,000 |
ZNB
|
2009-08-13
| 6,000,000 | 6,240,000 | 6,000,000 | 6,180,000 | 0 | 6,180,000 |
ZNB
|
2009-08-14
| 6,060,000 | 6,240,000 | 5,712,000 | 6,120,000 | 0 | 6,120,000 |
ZNB
|
2009-08-17
| 5,700,000 | 6,000,000 | 4,560,000 | 6,000,000 | 0 | 6,000,000 |
ZNB
|
2009-08-18
| 6,000,000 | 6,000,000 | 6,000,000 | 6,000,000 | 0 | 6,000,000 |
ZNB
|
2009-08-19
| 6,000,000 | 6,000,000 | 6,000,000 | 6,000,000 | 0 | 6,000,000 |
ZNB
|
2009-08-20
| 6,000,000 | 6,000,000 | 5,424,000 | 5,424,000 | 0 | 5,424,000 |
ZNB
|
2009-08-21
| 6,000,000 | 6,000,000 | 5,964,000 | 6,000,000 | 0 | 6,000,000 |
ZNB
|
2009-08-24
| 6,000,000 | 6,000,000 | 5,424,000 | 5,988,000 | 0 | 5,988,000 |
ZNB
|
2009-08-25
| 5,988,000 | 5,988,000 | 5,988,000 | 5,988,000 | 0 | 5,988,000 |
ZNB
|
2009-08-26
| 5,988,000 | 5,988,000 | 5,988,000 | 5,988,000 | 0 | 5,988,000 |
ZNB
|
2009-08-27
| 5,988,000 | 5,988,000 | 5,520,000 | 5,700,000 | 0 | 5,700,000 |
ZNB
|
2009-08-28
| 5,988,000 | 5,988,000 | 5,760,000 | 5,940,000 | 0 | 5,940,000 |
ZNB
|
2009-08-31
| 5,988,000 | 5,988,000 | 5,988,000 | 5,988,000 | 0 | 5,988,000 |
ZNB
|
2009-09-01
| 5,856,000 | 5,856,000 | 4,800,000 | 5,640,000 | 0 | 5,640,000 |
ZNB
|
2009-09-02
| 5,232,000 | 5,640,000 | 5,232,000 | 5,400,000 | 0 | 5,400,000 |
ZNB
|
2009-09-03
| 5,700,000 | 5,700,000 | 5,400,000 | 5,700,000 | 0 | 5,700,000 |
ZNB
|
2009-09-04
| 5,700,000 | 5,700,000 | 5,292,000 | 5,700,000 | 0 | 5,700,000 |
ZNB
|
2009-09-08
| 5,760,000 | 5,760,000 | 5,400,000 | 5,628,000 | 0 | 5,628,000 |
ZNB
|
2009-09-09
| 5,640,000 | 5,640,000 | 5,640,000 | 5,640,000 | 0 | 5,640,000 |
ZNB
|
2009-09-10
| 5,700,000 | 5,940,000 | 5,580,000 | 5,940,000 | 0 | 5,940,000 |
ZNB
|
2009-09-11
| 5,940,000 | 6,000,000 | 5,940,000 | 6,000,000 | 0 | 6,000,000 |
ZNB
|
2009-09-14
| 5,988,000 | 5,988,000 | 5,640,000 | 5,988,000 | 0 | 5,988,000 |
ZNB
|
2009-09-15
| 5,760,000 | 5,760,000 | 5,628,000 | 5,628,000 | 0 | 5,628,000 |
ZNB
|
2009-09-16
| 5,400,000 | 5,676,000 | 5,400,000 | 5,640,000 | 0 | 5,640,000 |
ZNB
|
2009-09-17
| 5,676,000 | 5,676,000 | 5,676,000 | 5,676,000 | 0 | 5,676,000 |
ZNB
|
2009-09-18
| 5,640,000 | 5,640,000 | 5,640,000 | 5,640,000 | 0 | 5,640,000 |
ZNB
|
2009-09-21
| 5,652,000 | 5,652,000 | 5,652,000 | 5,652,000 | 0 | 5,652,000 |
ZNB
|
2009-09-22
| 5,580,000 | 5,700,000 | 4,680,000 | 5,640,000 | 0 | 5,640,000 |
ZNB
|
2009-09-23
| 5,616,000 | 6,288,000 | 5,616,000 | 6,000,000 | 0 | 6,000,000 |
ZNB
|
2009-09-24
| 7,620,000 | 7,800,000 | 7,200,000 | 7,320,000 | 0 | 7,320,000 |
ZNB
|
2009-09-25
| 7,800,000 | 7,800,000 | 7,200,000 | 7,380,000 | 0 | 7,380,000 |
ZNB
|
2009-09-28
| 7,800,000 | 8,280,000 | 7,248,000 | 7,260,000 | 0 | 7,260,000 |
ZNB
|
2009-09-29
| 7,332,000 | 8,280,000 | 7,296,000 | 8,256,000 | 0 | 8,256,000 |
ZNB
|
2009-09-30
| 8,280,000 | 8,580,000 | 7,512,000 | 8,460,000 | 0 | 8,460,000 |
ZNB
|
2009-10-01
| 8,460,000 | 8,460,000 | 8,160,000 | 8,400,000 | 0 | 8,400,000 |
ZNB
|
2009-10-02
| 8,400,000 | 8,400,000 | 7,560,000 | 8,100,000 | 0 | 8,100,000 |
ZNB
|
2009-10-05
| 7,800,000 | 7,800,000 | 7,332,000 | 7,500,000 | 0 | 7,500,000 |
ZNB
|
2009-10-06
| 7,572,000 | 8,040,000 | 7,560,000 | 8,040,000 | 0 | 8,040,000 |
ZNB
|
2009-10-07
| 7,788,000 | 7,788,000 | 7,560,000 | 7,584,000 | 0 | 7,584,000 |
ZNB
|
2009-10-08
| 8,028,000 | 8,040,000 | 7,812,000 | 7,824,000 | 0 | 7,824,000 |
ZNB
|
2009-10-09
| 8,040,000 | 8,280,000 | 8,040,000 | 8,244,000 | 0 | 8,244,000 |
ZNB
|
2009-10-12
| 8,280,000 | 8,700,000 | 7,440,000 | 8,400,000 | 0 | 8,400,000 |
ZNB
|
2009-10-13
| 8,700,000 | 9,000,000 | 8,220,000 | 8,940,000 | 0 | 8,940,000 |
ZNB
|
2009-10-14
| 9,000,000 | 9,600,000 | 8,760,000 | 9,240,000 | 0 | 9,240,000 |
ZNB
|
2009-10-15
| 9,600,000 | 9,600,000 | 9,240,000 | 9,300,000 | 0 | 9,300,000 |
ZNB
|
2009-10-16
| 9,360,000 | 9,480,000 | 9,000,000 | 9,480,000 | 0 | 9,480,000 |
ZNB
|
2009-10-19
| 9,828,000 | 9,828,000 | 9,588,000 | 9,588,000 | 0 | 9,588,000 |
ZNB
|
2009-10-20
| 10,200,000 | 10,200,000 | 9,480,000 | 9,480,000 | 0 | 9,480,000 |
ZNB
|
2009-10-21
| 9,480,000 | 9,480,000 | 9,420,000 | 9,420,000 | 0 | 9,420,000 |
ZNB
|
2009-10-22
| 9,600,000 | 9,600,000 | 9,000,000 | 9,000,000 | 0 | 9,000,000 |
ZNB
|
2009-10-23
| 8,940,000 | 9,240,000 | 8,400,000 | 9,240,000 | 0 | 9,240,000 |
ZNB
|
2009-10-26
| 9,000,000 | 9,000,000 | 8,460,000 | 8,700,000 | 0 | 8,700,000 |
ZNB
|
2009-10-27
| 8,760,000 | 8,760,000 | 8,400,000 | 8,400,000 | 0 | 8,400,000 |
ZNB
|
2009-10-28
| 8,700,000 | 8,760,000 | 7,800,000 | 8,040,000 | 0 | 8,040,000 |
ZNB
|
2009-10-29
| 8,040,000 | 8,100,000 | 7,680,000 | 7,920,000 | 0 | 7,920,000 |
ZNB
|
2009-10-30
| 7,980,000 | 8,040,000 | 7,200,000 | 7,740,000 | 0 | 7,740,000 |
ZNB
|
2009-11-02
| 7,440,000 | 7,800,000 | 7,224,000 | 7,560,000 | 0 | 7,560,000 |
ZNB
|
2009-11-03
| 7,752,000 | 7,968,000 | 7,500,000 | 7,800,000 | 0 | 7,800,000 |
ZNB
|
2009-11-04
| 7,800,000 | 7,812,000 | 7,560,000 | 7,620,000 | 0 | 7,620,000 |
ZNB
|
2009-11-05
| 7,644,000 | 7,680,000 | 7,236,000 | 7,236,000 | 0 | 7,236,000 |
ZNB
|
2009-11-06
| 7,200,000 | 7,404,000 | 6,912,000 | 7,224,000 | 0 | 7,224,000 |
ZNB
|
2009-11-09
| 7,428,000 | 7,980,000 | 7,296,000 | 7,800,000 | 0 | 7,800,000 |
ZNB
|
2009-11-10
| 7,800,000 | 8,652,000 | 7,440,000 | 7,704,000 | 0 | 7,704,000 |
ZNB
|
2009-11-11
| 7,704,000 | 7,920,000 | 7,620,000 | 7,920,000 | 0 | 7,920,000 |
ZNB
|
2009-11-12
| 8,028,000 | 8,040,000 | 7,740,000 | 7,812,000 | 0 | 7,812,000 |
ZNB
|
2009-11-13
| 7,800,000 | 7,920,000 | 7,776,000 | 7,812,000 | 0 | 7,812,000 |
ZNB
|
2009-11-16
| 7,776,000 | 7,776,000 | 7,440,000 | 7,464,000 | 0 | 7,464,000 |
ZNB
|
2009-11-17
| 7,260,000 | 7,260,000 | 6,048,000 | 7,164,000 | 0 | 7,164,000 |
ZNB
|
2009-11-18
| 7,176,000 | 7,176,000 | 6,444,000 | 6,504,000 | 0 | 6,504,000 |
ZNB
|
2009-11-19
| 6,480,000 | 6,480,000 | 5,700,000 | 6,000,000 | 0 | 6,000,000 |
ZNB
|
2009-11-20
| 5,988,000 | 6,120,000 | 5,772,000 | 6,000,000 | 0 | 6,000,000 |
ZNB
|
2009-11-23
| 6,060,000 | 6,648,000 | 6,060,000 | 6,600,000 | 0 | 6,600,000 |
ZNB
|
2009-11-24
| 6,756,000 | 6,768,000 | 6,492,000 | 6,540,000 | 0 | 6,540,000 |
ZNB
|
2009-11-25
| 6,720,000 | 6,840,000 | 6,660,000 | 6,660,000 | 0 | 6,660,000 |
ZNB
|
2009-11-27
| 6,372,000 | 6,624,000 | 6,288,000 | 6,624,000 | 0 | 6,624,000 |
ZNB
|
2009-11-30
| 6,600,000 | 6,600,000 | 6,444,000 | 6,600,000 | 0 | 6,600,000 |
ZNB
|
2009-12-01
| 6,708,000 | 6,792,000 | 6,540,000 | 6,696,000 | 0 | 6,696,000 |
ZNB
|
2009-12-02
| 6,600,000 | 6,600,000 | 6,420,000 | 6,420,000 | 0 | 6,420,000 |
ZNB
|
2009-12-03
| 6,600,000 | 6,600,000 | 6,288,000 | 6,288,000 | 0 | 6,288,000 |
ZNB
|
2009-12-04
| 6,528,000 | 6,528,000 | 6,012,000 | 6,288,000 | 0 | 6,288,000 |
ZNB
|
2009-12-07
| 6,240,000 | 6,240,000 | 6,000,000 | 6,216,000 | 0 | 6,216,000 |
ZNB
|
2009-12-08
| 6,096,000 | 6,600,000 | 6,000,000 | 6,600,000 | 0 | 6,600,000 |
ZNB
|
2009-12-09
| 6,600,000 | 6,600,000 | 6,060,000 | 6,060,000 | 0 | 6,060,000 |
ZNB
|
2009-12-10
| 6,144,000 | 6,144,000 | 6,036,000 | 6,036,000 | 0 | 6,036,000 |
ZNB
|
2009-12-11
| 6,036,000 | 6,120,000 | 6,036,000 | 6,048,000 | 0 | 6,048,000 |
ZNB
|
2009-12-14
| 6,120,000 | 6,120,000 | 6,036,000 | 6,084,000 | 0 | 6,084,000 |
ZNB
|
2009-12-15
| 6,036,000 | 6,108,000 | 6,000,000 | 6,036,000 | 0 | 6,036,000 |
ZNB
|
2009-12-16
| 6,000,000 | 6,000,000 | 5,568,000 | 5,568,000 | 0 | 5,568,000 |
ZNB
|
2009-12-17
| 5,532,000 | 5,724,000 | 5,532,000 | 5,640,000 | 0 | 5,640,000 |
ZNB
|
2009-12-18
| 5,592,000 | 5,592,000 | 5,064,000 | 5,520,000 | 0 | 5,520,000 |
ZNB
|
2009-12-21
| 5,340,000 | 5,664,000 | 5,244,000 | 5,400,000 | 0 | 5,400,000 |
ZNB
|
2009-12-22
| 5,052,000 | 5,364,000 | 5,052,000 | 5,232,000 | 0 | 5,232,000 |
ZNB
|
2009-12-23
| 5,232,000 | 5,280,000 | 5,040,000 | 5,256,000 | 0 | 5,256,000 |
ZNB
|
2009-12-24
| 5,124,000 | 5,400,000 | 5,124,000 | 5,400,000 | 0 | 5,400,000 |
ZNB
|
2009-12-28
| 6,000,000 | 6,240,000 | 5,748,000 | 5,952,000 | 0 | 5,952,000 |
ZNB
|
2009-12-29
| 5,892,000 | 7,080,000 | 5,880,000 | 6,924,000 | 0 | 6,924,000 |
ZNB
|
2009-12-30
| 7,080,000 | 7,500,000 | 6,360,000 | 6,528,000 | 0 | 6,528,000 |
ZNB
|
2009-12-31
| 6,924,000 | 6,996,000 | 5,916,000 | 5,976,000 | 0 | 5,976,000 |
ZNB
|
2010-01-04
| 8,148,000 | 8,148,000 | 6,456,000 | 7,140,000 | 0 | 7,140,000 |
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.