symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-15 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
|
2017-08-31
| 155,000
| 165,000
| 155,000
| 165,000
| 0
| 165,000
|
ZNB
|
2017-09-01
| 156,000
| 165,000
| 155,000
| 160,000
| 0
| 160,000
|
ZNB
|
2017-09-05
| 165,000
| 165,000
| 160,000
| 163,000
| 0
| 163,000
|
ZNB
|
2017-09-06
| 165,000
| 165,000
| 165,000
| 165,000
| 0
| 165,000
|
ZNB
|
2017-09-07
| 160,000
| 170,000
| 160,000
| 170,000
| 0
| 170,000
|
ZNB
|
2017-09-08
| 165,000
| 165,000
| 160,000
| 165,000
| 0
| 165,000
|
ZNB
|
2017-09-11
| 170,000
| 170,000
| 170,000
| 170,000
| 0
| 170,000
|
ZNB
|
2017-09-12
| 170,000
| 170,000
| 170,000
| 170,000
| 0
| 170,000
|
ZNB
|
2017-09-13
| 170,000
| 170,000
| 170,000
| 170,000
| 0
| 170,000
|
ZNB
|
2017-09-14
| 165,000
| 165,000
| 165,000
| 165,000
| 0
| 165,000
|
ZNB
|
2017-09-15
| 165,000
| 165,000
| 165,000
| 165,000
| 0
| 165,000
|
ZNB
|
2017-09-18
| 170,000
| 170,000
| 165,000
| 165,000
| 0
| 165,000
|
ZNB
|
2017-09-19
| 170,000
| 170,000
| 165,000
| 170,000
| 0
| 170,000
|
ZNB
|
2017-09-20
| 165,000
| 205,000
| 165,000
| 170,000
| 0
| 170,000
|
ZNB
|
2017-09-21
| 180,000
| 190,000
| 180,000
| 190,000
| 0
| 190,000
|
ZNB
|
2017-09-22
| 186,000
| 190,000
| 185,000
| 190,000
| 0
| 190,000
|
ZNB
|
2017-09-25
| 174,000
| 180,000
| 166,000
| 180,000
| 0
| 180,000
|
ZNB
|
2017-09-26
| 185,000
| 185,000
| 180,000
| 180,000
| 0
| 180,000
|
ZNB
|
2017-09-27
| 185,000
| 190,000
| 178,000
| 185,000
| 0
| 185,000
|
ZNB
|
2017-09-28
| 185,000
| 185,000
| 185,000
| 185,000
| 0
| 185,000
|
ZNB
|
2017-09-29
| 175,000
| 175,000
| 165,000
| 165,000
| 0
| 165,000
|
ZNB
|
2017-10-02
| 165,000
| 165,000
| 165,000
| 165,000
| 0
| 165,000
|
ZNB
|
2017-10-03
| 165,000
| 165,000
| 165,000
| 165,000
| 0
| 165,000
|
ZNB
|
2017-10-04
| 165,000
| 182,000
| 165,000
| 182,000
| 0
| 182,000
|
ZNB
|
2017-10-05
| 175,000
| 195,000
| 160,000
| 170,000
| 0
| 170,000
|
ZNB
|
2017-10-06
| 170,000
| 225,000
| 170,000
| 220,000
| 1
| 220,000
|
ZNB
|
2017-10-09
| 225,000
| 233,000
| 209,000
| 210,000
| 0
| 210,000
|
ZNB
|
2017-10-10
| 210,000
| 212,000
| 194,000
| 210,000
| 0
| 210,000
|
ZNB
|
2017-10-11
| 200,000
| 200,000
| 190,000
| 195,000
| 0
| 195,000
|
ZNB
|
2017-10-12
| 190,000
| 200,000
| 190,000
| 200,000
| 0
| 200,000
|
ZNB
|
2017-10-13
| 185,000
| 195,000
| 185,000
| 190,000
| 0
| 190,000
|
ZNB
|
2017-10-16
| 195,000
| 210,000
| 195,000
| 195,000
| 0
| 195,000
|
ZNB
|
2017-10-17
| 195,000
| 195,000
| 195,000
| 195,000
| 0
| 195,000
|
ZNB
|
2017-10-18
| 195,000
| 195,000
| 195,000
| 195,000
| 0
| 195,000
|
ZNB
|
2017-10-19
| 187,000
| 190,000
| 185,000
| 185,000
| 0
| 185,000
|
ZNB
|
2017-10-20
| 180,000
| 180,000
| 180,000
| 180,000
| 0
| 180,000
|
ZNB
|
2017-10-23
| 185,000
| 189,000
| 185,000
| 189,000
| 0
| 189,000
|
ZNB
|
2017-10-24
| 189,000
| 189,000
| 189,000
| 189,000
| 0
| 189,000
|
ZNB
|
2017-10-25
| 180,000
| 195,000
| 180,000
| 195,000
| 0
| 195,000
|
ZNB
|
2017-10-26
| 195,000
| 195,000
| 195,000
| 195,000
| 0
| 195,000
|
ZNB
|
2017-10-27
| 175,000
| 180,000
| 170,000
| 175,000
| 0
| 175,000
|
ZNB
|
2017-10-30
| 180,000
| 180,000
| 180,000
| 180,000
| 0
| 180,000
|
ZNB
|
2017-10-31
| 175,000
| 177,000
| 175,000
| 177,000
| 0
| 177,000
|
ZNB
|
2017-11-01
| 180,000
| 180,000
| 175,000
| 179,000
| 0
| 179,000
|
ZNB
|
2017-11-02
| 180,000
| 180,000
| 179,000
| 179,000
| 0
| 179,000
|
ZNB
|
2017-11-03
| 175,000
| 180,000
| 175,000
| 175,000
| 0
| 175,000
|
ZNB
|
2017-11-06
| 180,000
| 180,000
| 170,000
| 170,000
| 0
| 170,000
|
ZNB
|
2017-11-07
| 170,000
| 175,000
| 170,000
| 175,000
| 0
| 175,000
|
ZNB
|
2017-11-08
| 180,000
| 220,000
| 175,000
| 207,000
| 0
| 207,000
|
ZNB
|
2017-11-09
| 185,000
| 365,000
| 185,000
| 215,000
| 3
| 215,000
|
ZNB
|
2017-11-10
| 225,000
| 270,000
| 200,000
| 223,000
| 2
| 223,000
|
ZNB
|
2017-11-13
| 230,000
| 240,000
| 210,000
| 230,000
| 1
| 230,000
|
ZNB
|
2017-11-14
| 215,000
| 240,000
| 215,000
| 215,000
| 0
| 215,000
|
ZNB
|
2017-11-15
| 215,000
| 250,000
| 215,000
| 215,000
| 1
| 215,000
|
ZNB
|
2017-11-16
| 615,000
| 975,000
| 520,000
| 785,000
| 217
| 785,000
|
ZNB
|
2017-11-17
| 610,000
| 655,000
| 515,000
| 525,000
| 17
| 525,000
|
ZNB
|
2017-11-20
| 500,000
| 560,000
| 490,000
| 505,000
| 5
| 505,000
|
ZNB
|
2017-11-21
| 540,000
| 622,000
| 516,000
| 545,000
| 9
| 545,000
|
ZNB
|
2017-11-22
| 600,000
| 630,000
| 540,000
| 575,000
| 7
| 575,000
|
ZNB
|
2017-11-24
| 575,000
| 585,000
| 495,000
| 500,000
| 2
| 500,000
|
ZNB
|
2017-11-27
| 485,000
| 520,000
| 480,000
| 510,000
| 1
| 510,000
|
ZNB
|
2017-11-28
| 510,000
| 560,000
| 480,000
| 535,000
| 1
| 535,000
|
ZNB
|
2017-11-29
| 555,000
| 555,000
| 485,000
| 500,000
| 1
| 500,000
|
ZNB
|
2017-11-30
| 500,000
| 530,000
| 500,000
| 505,000
| 0
| 505,000
|
ZNB
|
2017-12-01
| 505,000
| 510,000
| 430,000
| 455,000
| 1
| 455,000
|
ZNB
|
2017-12-04
| 455,000
| 480,000
| 440,000
| 465,000
| 0
| 465,000
|
ZNB
|
2017-12-05
| 465,000
| 466,000
| 435,000
| 440,000
| 0
| 440,000
|
ZNB
|
2017-12-06
| 460,000
| 460,000
| 445,000
| 450,000
| 0
| 450,000
|
ZNB
|
2017-12-07
| 440,000
| 455,000
| 430,000
| 435,000
| 0
| 435,000
|
ZNB
|
2017-12-08
| 450,000
| 450,000
| 400,000
| 400,000
| 1
| 400,000
|
ZNB
|
2017-12-11
| 400,000
| 415,000
| 380,000
| 415,000
| 1
| 415,000
|
ZNB
|
2017-12-12
| 410,000
| 430,000
| 400,000
| 410,000
| 0
| 410,000
|
ZNB
|
2017-12-13
| 425,000
| 425,000
| 400,000
| 405,000
| 0
| 405,000
|
ZNB
|
2017-12-14
| 390,000
| 415,000
| 390,000
| 410,000
| 0
| 410,000
|
ZNB
|
2017-12-15
| 425,000
| 425,000
| 395,000
| 400,000
| 0
| 400,000
|
ZNB
|
2017-12-18
| 420,000
| 420,000
| 390,000
| 415,000
| 0
| 415,000
|
ZNB
|
2017-12-19
| 425,000
| 452,000
| 425,000
| 440,000
| 1
| 440,000
|
ZNB
|
2017-12-20
| 460,000
| 470,000
| 425,000
| 435,000
| 1
| 435,000
|
ZNB
|
2017-12-21
| 455,000
| 483,000
| 435,000
| 450,000
| 0
| 450,000
|
ZNB
|
2017-12-22
| 440,000
| 485,000
| 435,000
| 450,000
| 0
| 450,000
|
ZNB
|
2017-12-26
| 450,000
| 455,000
| 415,000
| 420,000
| 0
| 420,000
|
ZNB
|
2017-12-27
| 420,000
| 440,000
| 405,000
| 410,000
| 0
| 410,000
|
ZNB
|
2017-12-28
| 400,000
| 466,000
| 400,000
| 435,000
| 1
| 435,000
|
ZNB
|
2017-12-29
| 435,000
| 460,000
| 420,000
| 430,000
| 0
| 430,000
|
ZNB
|
2018-01-02
| 435,000
| 455,000
| 422,000
| 440,000
| 0
| 440,000
|
ZNB
|
2018-01-03
| 441,000
| 535,000
| 440,000
| 445,000
| 2
| 445,000
|
ZNB
|
2018-01-04
| 450,000
| 480,000
| 430,000
| 430,000
| 0
| 430,000
|
ZNB
|
2018-01-05
| 445,000
| 510,000
| 440,000
| 465,000
| 1
| 465,000
|
ZNB
|
2018-01-08
| 485,000
| 515,000
| 455,000
| 465,000
| 1
| 465,000
|
ZNB
|
2018-01-09
| 475,000
| 485,000
| 450,000
| 455,000
| 0
| 455,000
|
ZNB
|
2018-01-10
| 445,000
| 460,000
| 410,000
| 415,000
| 1
| 415,000
|
ZNB
|
2018-01-11
| 410,000
| 450,000
| 410,000
| 450,000
| 0
| 450,000
|
ZNB
|
2018-01-12
| 465,000
| 465,000
| 435,000
| 440,000
| 0
| 440,000
|
ZNB
|
2018-01-16
| 440,000
| 441,000
| 415,000
| 425,000
| 0
| 425,000
|
ZNB
|
2018-01-17
| 415,000
| 434,000
| 410,000
| 426,000
| 0
| 426,000
|
ZNB
|
2018-01-18
| 410,000
| 455,000
| 410,000
| 450,000
| 1
| 450,000
|
ZNB
|
2018-01-19
| 450,000
| 475,000
| 420,000
| 430,000
| 1
| 430,000
|
ZNB
|
2018-01-22
| 450,000
| 450,000
| 431,000
| 445,000
| 0
| 445,000
|
ZNB
|
2018-01-23
| 455,000
| 455,000
| 430,000
| 445,000
| 0
| 445,000
|
ZNB
|
2018-01-24
| 455,000
| 479,000
| 435,000
| 479,000
| 1
| 479,000
|
Subsets and Splits
AAPL Prices After 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.