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
|
2018-06-19
| 368,000
| 430,000
| 368,000
| 400,000
| 1
| 400,000
|
ZNB
|
2018-06-20
| 426,000
| 490,000
| 410,000
| 420,000
| 1
| 420,000
|
ZNB
|
2018-06-21
| 445,000
| 500,000
| 428,000
| 480,000
| 1
| 480,000
|
ZNB
|
2018-06-22
| 500,000
| 1,020,000
| 490,000
| 610,000
| 26
| 610,000
|
ZNB
|
2018-06-25
| 625,000
| 995,000
| 545,000
| 720,000
| 12
| 720,000
|
ZNB
|
2018-06-26
| 725,000
| 875,000
| 720,000
| 850,000
| 4
| 850,000
|
ZNB
|
2018-06-27
| 850,000
| 850,000
| 653,000
| 705,000
| 2
| 705,000
|
ZNB
|
2018-06-28
| 660,000
| 660,000
| 490,000
| 495,000
| 2
| 495,000
|
ZNB
|
2018-06-29
| 480,000
| 650,000
| 460,000
| 565,000
| 2
| 565,000
|
ZNB
|
2018-07-02
| 540,000
| 650,000
| 520,000
| 605,000
| 1
| 605,000
|
ZNB
|
2018-07-03
| 600,000
| 672,000
| 590,000
| 600,000
| 0
| 600,000
|
ZNB
|
2018-07-05
| 620,000
| 739,000
| 620,000
| 670,000
| 1
| 670,000
|
ZNB
|
2018-07-06
| 685,000
| 750,000
| 670,000
| 705,000
| 1
| 705,000
|
ZNB
|
2018-07-09
| 745,000
| 745,000
| 610,000
| 670,000
| 0
| 670,000
|
ZNB
|
2018-07-10
| 695,000
| 720,000
| 670,000
| 685,000
| 0
| 685,000
|
ZNB
|
2018-07-11
| 685,000
| 685,000
| 644,000
| 660,000
| 0
| 660,000
|
ZNB
|
2018-07-12
| 655,000
| 700,000
| 635,000
| 660,000
| 0
| 660,000
|
ZNB
|
2018-07-13
| 690,000
| 690,000
| 625,000
| 630,000
| 0
| 630,000
|
ZNB
|
2018-07-16
| 625,000
| 639,000
| 615,000
| 615,000
| 0
| 615,000
|
ZNB
|
2018-07-17
| 645,000
| 665,000
| 625,000
| 640,000
| 0
| 640,000
|
ZNB
|
2018-07-18
| 635,000
| 640,000
| 580,000
| 590,000
| 0
| 590,000
|
ZNB
|
2018-07-19
| 600,000
| 640,000
| 593,000
| 640,000
| 0
| 640,000
|
ZNB
|
2018-07-20
| 645,000
| 714,000
| 645,000
| 695,000
| 1
| 695,000
|
ZNB
|
2018-07-23
| 700,000
| 720,000
| 699,000
| 710,000
| 0
| 710,000
|
ZNB
|
2018-07-24
| 725,000
| 725,000
| 650,000
| 650,000
| 1
| 650,000
|
ZNB
|
2018-07-25
| 695,000
| 710,000
| 625,000
| 695,000
| 0
| 695,000
|
ZNB
|
2018-07-26
| 720,000
| 725,000
| 700,000
| 720,000
| 0
| 720,000
|
ZNB
|
2018-07-27
| 725,000
| 750,000
| 630,000
| 655,000
| 0
| 655,000
|
ZNB
|
2018-07-30
| 660,000
| 760,000
| 610,000
| 645,000
| 1
| 645,000
|
ZNB
|
2018-07-31
| 640,000
| 658,000
| 625,000
| 625,000
| 0
| 625,000
|
ZNB
|
2018-08-01
| 655,000
| 655,000
| 550,000
| 550,000
| 1
| 550,000
|
ZNB
|
2018-08-02
| 555,000
| 605,000
| 554,000
| 590,000
| 0
| 590,000
|
ZNB
|
2018-08-03
| 620,000
| 620,000
| 560,000
| 565,000
| 0
| 565,000
|
ZNB
|
2018-08-06
| 573,000
| 573,000
| 520,000
| 520,000
| 0
| 520,000
|
ZNB
|
2018-08-07
| 560,000
| 560,000
| 515,000
| 520,000
| 0
| 520,000
|
ZNB
|
2018-08-08
| 540,000
| 625,000
| 540,000
| 565,000
| 0
| 565,000
|
ZNB
|
2018-08-09
| 575,000
| 620,000
| 575,000
| 610,000
| 0
| 610,000
|
ZNB
|
2018-08-10
| 614,000
| 614,000
| 580,000
| 585,000
| 0
| 585,000
|
ZNB
|
2018-08-13
| 585,000
| 600,000
| 550,000
| 575,000
| 0
| 575,000
|
ZNB
|
2018-08-14
| 610,000
| 610,000
| 550,000
| 576,000
| 0
| 576,000
|
ZNB
|
2018-08-15
| 570,000
| 570,000
| 533,000
| 536,000
| 0
| 536,000
|
ZNB
|
2018-08-16
| 530,000
| 560,000
| 510,000
| 560,000
| 0
| 560,000
|
ZNB
|
2018-08-17
| 545,000
| 550,000
| 524,000
| 550,000
| 0
| 550,000
|
ZNB
|
2018-08-20
| 515,000
| 540,000
| 460,000
| 515,000
| 0
| 515,000
|
ZNB
|
2018-08-21
| 510,000
| 510,000
| 480,000
| 510,000
| 0
| 510,000
|
ZNB
|
2018-08-22
| 475,000
| 500,000
| 475,000
| 491,000
| 0
| 491,000
|
ZNB
|
2018-08-23
| 495,000
| 515,000
| 495,000
| 505,000
| 0
| 505,000
|
ZNB
|
2018-08-24
| 500,000
| 500,000
| 450,000
| 450,000
| 0
| 450,000
|
ZNB
|
2018-08-27
| 470,000
| 495,000
| 435,000
| 435,000
| 0
| 435,000
|
ZNB
|
2018-08-28
| 435,000
| 460,000
| 435,000
| 445,000
| 0
| 445,000
|
ZNB
|
2018-08-29
| 418,000
| 450,000
| 418,000
| 420,000
| 0
| 420,000
|
ZNB
|
2018-08-30
| 400,000
| 421,000
| 385,000
| 385,000
| 0
| 385,000
|
ZNB
|
2018-08-31
| 415,000
| 440,000
| 385,000
| 400,000
| 0
| 400,000
|
ZNB
|
2018-09-04
| 415,000
| 535,000
| 414,000
| 468,000
| 1
| 468,000
|
ZNB
|
2018-09-05
| 475,000
| 495,000
| 430,000
| 445,000
| 0
| 445,000
|
ZNB
|
2018-09-06
| 447,000
| 447,000
| 430,000
| 430,000
| 0
| 430,000
|
ZNB
|
2018-09-07
| 415,000
| 428,000
| 390,000
| 400,000
| 0
| 400,000
|
ZNB
|
2018-09-10
| 420,000
| 440,000
| 400,000
| 400,000
| 0
| 400,000
|
ZNB
|
2018-09-11
| 415,000
| 415,000
| 385,000
| 391,000
| 0
| 391,000
|
ZNB
|
2018-09-12
| 400,000
| 416,000
| 390,000
| 410,000
| 0
| 410,000
|
ZNB
|
2018-09-13
| 404,000
| 450,000
| 385,000
| 444,000
| 0
| 444,000
|
ZNB
|
2018-09-14
| 450,000
| 450,000
| 380,000
| 425,000
| 0
| 425,000
|
ZNB
|
2018-09-17
| 425,000
| 435,000
| 382,000
| 420,000
| 0
| 420,000
|
ZNB
|
2018-09-18
| 415,000
| 430,000
| 415,000
| 415,000
| 0
| 415,000
|
ZNB
|
2018-09-19
| 414,000
| 415,000
| 385,000
| 406,000
| 0
| 406,000
|
ZNB
|
2018-09-20
| 397,000
| 425,000
| 397,000
| 414,000
| 0
| 414,000
|
ZNB
|
2018-09-21
| 420,000
| 420,000
| 395,000
| 395,000
| 0
| 395,000
|
ZNB
|
2018-09-24
| 410,000
| 415,000
| 410,000
| 410,000
| 0
| 410,000
|
ZNB
|
2018-09-25
| 430,000
| 430,000
| 410,000
| 415,000
| 0
| 415,000
|
ZNB
|
2018-09-26
| 420,000
| 425,000
| 390,000
| 390,000
| 0
| 390,000
|
ZNB
|
2018-09-27
| 410,000
| 410,000
| 390,000
| 409,000
| 0
| 409,000
|
ZNB
|
2018-09-28
| 415,000
| 420,000
| 410,000
| 415,000
| 0
| 415,000
|
ZNB
|
2018-10-01
| 406,000
| 409,000
| 366,000
| 406,000
| 0
| 406,000
|
ZNB
|
2018-10-02
| 407,000
| 407,000
| 401,000
| 401,000
| 0
| 401,000
|
ZNB
|
2018-10-03
| 402,000
| 413,000
| 402,000
| 409,000
| 0
| 409,000
|
ZNB
|
2018-10-04
| 409,000
| 409,000
| 369,000
| 379,000
| 0
| 379,000
|
ZNB
|
2018-10-05
| 394,000
| 398,000
| 358,000
| 381,000
| 0
| 381,000
|
ZNB
|
2018-10-08
| 372,000
| 381,000
| 335,000
| 335,000
| 0
| 335,000
|
ZNB
|
2018-10-09
| 365,000
| 365,000
| 256,000
| 281,000
| 1
| 281,000
|
ZNB
|
2018-10-10
| 280,000
| 300,000
| 207,000
| 240,000
| 1
| 240,000
|
ZNB
|
2018-10-11
| 239,000
| 240,000
| 210,000
| 225,000
| 0
| 225,000
|
ZNB
|
2018-10-12
| 249,000
| 249,000
| 220,000
| 238,000
| 0
| 238,000
|
ZNB
|
2018-10-15
| 237,000
| 250,000
| 202,000
| 231,000
| 0
| 231,000
|
ZNB
|
2018-10-16
| 230,000
| 268,000
| 217,000
| 228,000
| 0
| 228,000
|
ZNB
|
2018-10-17
| 225,000
| 680,000
| 225,000
| 370,000
| 8
| 370,000
|
ZNB
|
2018-10-18
| 470,000
| 634,000
| 327,000
| 400,000
| 11
| 400,000
|
ZNB
|
2018-10-19
| 392,000
| 399,000
| 260,000
| 275,000
| 4
| 275,000
|
ZNB
|
2018-10-22
| 287,000
| 350,000
| 277,000
| 292,000
| 3
| 292,000
|
ZNB
|
2018-10-23
| 290,000
| 319,000
| 271,000
| 285,000
| 2
| 285,000
|
ZNB
|
2018-10-24
| 292,000
| 292,000
| 242,000
| 246,000
| 1
| 246,000
|
ZNB
|
2018-10-25
| 281,000
| 288,000
| 255,000
| 266,000
| 0
| 266,000
|
ZNB
|
2018-10-26
| 264,000
| 307,000
| 247,000
| 256,000
| 3
| 256,000
|
ZNB
|
2018-10-29
| 267,000
| 289,000
| 253,000
| 264,000
| 1
| 264,000
|
ZNB
|
2018-10-30
| 262,000
| 268,000
| 248,000
| 255,000
| 0
| 255,000
|
ZNB
|
2018-10-31
| 260,000
| 279,000
| 257,000
| 269,000
| 1
| 269,000
|
ZNB
|
2018-11-01
| 267,000
| 320,000
| 265,000
| 307,000
| 2
| 307,000
|
ZNB
|
2018-11-02
| 337,000
| 339,000
| 288,000
| 313,000
| 1
| 313,000
|
ZNB
|
2018-11-05
| 309,000
| 329,000
| 298,000
| 320,000
| 1
| 320,000
|
ZNB
|
2018-11-06
| 312,000
| 329,000
| 296,000
| 301,000
| 0
| 301,000
|
ZNB
|
2018-11-07
| 301,000
| 320,000
| 300,000
| 300,000
| 0
| 300,000
|
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.