symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-17 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
|
2009-09-01
| 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
|
ZNB
|
2010-01-05
| 7,740,000
| 9,084,000
| 7,704,000
| 8,976,000
| 0
| 8,976,000
|
ZNB
|
2010-01-06
| 8,976,000
| 9,120,000
| 7,812,000
| 8,940,000
| 0
| 8,940,000
|
ZNB
|
2010-01-07
| 9,096,000
| 9,096,000
| 8,484,000
| 8,724,000
| 0
| 8,724,000
|
ZNB
|
2010-01-08
| 9,000,000
| 9,300,000
| 8,496,000
| 8,520,000
| 0
| 8,520,000
|
ZNB
|
2010-01-11
| 8,760,000
| 9,000,000
| 8,400,000
| 8,736,000
| 0
| 8,736,000
|
ZNB
|
2010-01-12
| 9,000,000
| 9,000,000
| 8,220,000
| 8,712,000
| 0
| 8,712,000
|
ZNB
|
2010-01-13
| 8,580,000
| 8,604,000
| 7,920,000
| 8,328,000
| 0
| 8,328,000
|
ZNB
|
2010-01-14
| 8,244,000
| 8,520,000
| 8,100,000
| 8,340,000
| 0
| 8,340,000
|
ZNB
|
2010-01-15
| 8,460,000
| 8,460,000
| 8,280,000
| 8,292,000
| 0
| 8,292,000
|
ZNB
|
2010-01-19
| 8,988,000
| 9,000,000
| 8,460,000
| 8,520,000
| 0
| 8,520,000
|
ZNB
|
2010-01-20
| 8,352,000
| 8,352,000
| 6,900,000
| 7,656,000
| 0
| 7,656,000
|
ZNB
|
2010-01-21
| 8,040,000
| 8,040,000
| 7,032,000
| 7,080,000
| 0
| 7,080,000
|
ZNB
|
2010-01-22
| 6,996,000
| 6,996,000
| 6,324,000
| 6,456,000
| 0
| 6,456,000
|
ZNB
|
2010-01-25
| 6,576,000
| 8,400,000
| 6,576,000
| 7,368,000
| 0
| 7,368,000
|
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.