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
|
2019-04-05
| 300,000
| 325,000
| 299,000
| 310,000
| 1
| 310,000
|
ZNB
|
2019-04-08
| 310,000
| 327,000
| 307,000
| 324,000
| 1
| 324,000
|
ZNB
|
2019-04-09
| 329,000
| 329,000
| 300,000
| 310,000
| 1
| 310,000
|
ZNB
|
2019-04-10
| 304,000
| 320,000
| 302,000
| 315,000
| 1
| 315,000
|
ZNB
|
2019-04-11
| 321,000
| 321,000
| 308,000
| 312,000
| 0
| 312,000
|
ZNB
|
2019-04-12
| 305,000
| 337,000
| 305,000
| 312,000
| 0
| 312,000
|
ZNB
|
2019-04-15
| 319,000
| 325,000
| 301,000
| 325,000
| 0
| 325,000
|
ZNB
|
2019-04-16
| 319,000
| 319,000
| 306,000
| 307,000
| 0
| 307,000
|
ZNB
|
2019-04-17
| 305,000
| 315,000
| 301,000
| 311,000
| 1
| 311,000
|
ZNB
|
2019-04-18
| 306,000
| 314,000
| 300,000
| 307,000
| 0
| 307,000
|
ZNB
|
2019-04-22
| 308,000
| 308,000
| 301,000
| 304,000
| 0
| 304,000
|
ZNB
|
2019-04-23
| 301,000
| 310,000
| 288,000
| 296,000
| 0
| 296,000
|
ZNB
|
2019-04-24
| 302,000
| 302,000
| 292,000
| 300,000
| 0
| 300,000
|
ZNB
|
2019-04-25
| 300,000
| 300,000
| 294,000
| 295,000
| 0
| 295,000
|
ZNB
|
2019-04-26
| 294,000
| 299,000
| 294,000
| 296,000
| 0
| 296,000
|
ZNB
|
2019-04-29
| 290,000
| 290,000
| 287,000
| 287,000
| 0
| 287,000
|
ZNB
|
2019-04-30
| 298,000
| 303,000
| 286,000
| 290,000
| 0
| 290,000
|
ZNB
|
2019-05-01
| 283,000
| 297,000
| 280,000
| 295,000
| 0
| 295,000
|
ZNB
|
2019-05-02
| 285,000
| 291,000
| 285,000
| 286,000
| 0
| 286,000
|
ZNB
|
2019-05-03
| 294,000
| 295,000
| 285,000
| 295,000
| 0
| 295,000
|
ZNB
|
2019-05-06
| 290,000
| 293,000
| 289,000
| 292,000
| 0
| 292,000
|
ZNB
|
2019-05-07
| 293,000
| 296,000
| 290,000
| 296,000
| 0
| 296,000
|
ZNB
|
2019-05-08
| 299,000
| 299,000
| 291,000
| 293,000
| 0
| 293,000
|
ZNB
|
2019-05-09
| 286,000
| 308,000
| 285,000
| 297,000
| 1
| 297,000
|
ZNB
|
2019-05-10
| 300,000
| 300,000
| 286,000
| 286,000
| 0
| 286,000
|
ZNB
|
2019-05-13
| 286,000
| 290,000
| 285,000
| 286,000
| 0
| 286,000
|
ZNB
|
2019-05-14
| 287,000
| 290,000
| 282,000
| 282,000
| 0
| 282,000
|
ZNB
|
2019-05-15
| 297,000
| 297,000
| 288,000
| 288,000
| 0
| 288,000
|
ZNB
|
2019-05-16
| 283,000
| 286,000
| 283,000
| 283,000
| 0
| 283,000
|
ZNB
|
2019-05-17
| 283,000
| 283,000
| 273,000
| 275,000
| 0
| 275,000
|
ZNB
|
2019-05-20
| 270,000
| 274,000
| 270,000
| 270,000
| 0
| 270,000
|
ZNB
|
2019-05-21
| 272,000
| 275,000
| 270,000
| 274,000
| 0
| 274,000
|
ZNB
|
2019-05-22
| 269,000
| 273,000
| 265,000
| 272,000
| 0
| 272,000
|
ZNB
|
2019-05-23
| 274,000
| 275,000
| 241,000
| 241,000
| 0
| 241,000
|
ZNB
|
2019-05-24
| 245,000
| 265,000
| 243,000
| 250,000
| 1
| 250,000
|
ZNB
|
2019-05-28
| 248,000
| 263,000
| 240,000
| 253,000
| 0
| 253,000
|
ZNB
|
2019-05-29
| 252,000
| 252,000
| 231,000
| 241,000
| 1
| 241,000
|
ZNB
|
2019-05-30
| 235,000
| 249,000
| 234,000
| 235,000
| 1
| 235,000
|
ZNB
|
2019-05-31
| 247,000
| 247,000
| 235,000
| 241,000
| 1
| 241,000
|
ZNB
|
2019-06-03
| 244,000
| 264,000
| 239,000
| 241,000
| 2
| 241,000
|
ZNB
|
2019-06-04
| 245,000
| 283,000
| 243,000
| 260,000
| 3
| 260,000
|
ZNB
|
2019-06-05
| 260,000
| 274,000
| 252,000
| 261,000
| 2
| 261,000
|
ZNB
|
2019-06-06
| 261,000
| 275,000
| 256,000
| 263,000
| 2
| 263,000
|
ZNB
|
2019-06-07
| 262,000
| 284,000
| 262,000
| 272,000
| 1
| 272,000
|
ZNB
|
2019-06-10
| 273,000
| 305,000
| 273,000
| 300,000
| 2
| 300,000
|
ZNB
|
2019-06-11
| 298,000
| 308,000
| 289,000
| 306,000
| 2
| 306,000
|
ZNB
|
2019-06-12
| 301,000
| 310,000
| 280,000
| 290,000
| 2
| 290,000
|
ZNB
|
2019-06-13
| 291,000
| 307,000
| 280,000
| 294,000
| 2
| 294,000
|
ZNB
|
2019-06-14
| 289,000
| 308,000
| 289,000
| 297,000
| 2
| 297,000
|
ZNB
|
2019-06-17
| 301,000
| 326,000
| 290,000
| 315,000
| 2
| 315,000
|
ZNB
|
2019-06-18
| 314,000
| 326,000
| 305,000
| 319,000
| 2
| 319,000
|
ZNB
|
2019-06-19
| 318,000
| 330,000
| 301,000
| 307,000
| 2
| 307,000
|
ZNB
|
2019-06-20
| 310,000
| 345,000
| 307,000
| 326,000
| 3
| 326,000
|
ZNB
|
2019-06-21
| 326,000
| 345,000
| 321,000
| 335,000
| 2
| 335,000
|
ZNB
|
2019-06-24
| 332,000
| 350,000
| 315,000
| 336,000
| 2
| 336,000
|
ZNB
|
2019-06-25
| 331,000
| 346,000
| 325,000
| 329,000
| 3
| 329,000
|
ZNB
|
2019-06-26
| 330,000
| 352,000
| 330,000
| 334,000
| 2
| 334,000
|
ZNB
|
2019-06-27
| 333,000
| 349,000
| 333,000
| 340,000
| 2
| 340,000
|
ZNB
|
2019-06-28
| 343,000
| 364,000
| 330,000
| 359,000
| 2
| 359,000
|
ZNB
|
2019-07-01
| 363,000
| 388,000
| 350,000
| 380,000
| 4
| 380,000
|
ZNB
|
2019-07-02
| 376,000
| 407,000
| 376,000
| 395,000
| 3
| 395,000
|
ZNB
|
2019-07-03
| 396,000
| 414,000
| 355,000
| 370,000
| 3
| 370,000
|
ZNB
|
2019-07-05
| 370,000
| 389,000
| 349,000
| 350,000
| 2
| 350,000
|
ZNB
|
2019-07-08
| 347,000
| 375,000
| 340,000
| 363,000
| 2
| 363,000
|
ZNB
|
2019-07-09
| 363,000
| 389,000
| 363,000
| 377,000
| 2
| 377,000
|
ZNB
|
2019-07-10
| 376,000
| 400,000
| 366,000
| 390,000
| 2
| 390,000
|
ZNB
|
2019-07-11
| 391,000
| 406,000
| 375,000
| 389,000
| 2
| 389,000
|
ZNB
|
2019-07-12
| 389,000
| 399,000
| 375,000
| 384,000
| 2
| 384,000
|
ZNB
|
2019-07-15
| 382,000
| 393,000
| 366,000
| 374,000
| 2
| 374,000
|
ZNB
|
2019-07-16
| 373,000
| 386,000
| 362,000
| 377,000
| 2
| 377,000
|
ZNB
|
2019-07-17
| 374,000
| 384,000
| 365,000
| 368,000
| 2
| 368,000
|
ZNB
|
2019-07-18
| 365,000
| 367,000
| 340,000
| 353,000
| 1
| 353,000
|
ZNB
|
2019-07-19
| 352,000
| 365,000
| 340,000
| 350,000
| 1
| 350,000
|
ZNB
|
2019-07-22
| 349,000
| 364,000
| 346,000
| 351,000
| 1
| 351,000
|
ZNB
|
2019-07-23
| 350,000
| 378,000
| 340,000
| 366,000
| 1
| 366,000
|
ZNB
|
2019-07-24
| 358,000
| 445,000
| 351,000
| 419,000
| 2
| 419,000
|
ZNB
|
2019-07-25
| 351,000
| 351,000
| 351,000
| 351,000
| 0
| 351,000
|
ZNB
|
2019-07-26
| 349,000
| 364,000
| 346,000
| 351,000
| 1
| 351,000
|
ZNB
|
2019-07-29
| 379,000
| 394,000
| 337,000
| 359,000
| 1
| 359,000
|
ZNB
|
2019-07-30
| 354,000
| 366,000
| 335,000
| 349,000
| 1
| 349,000
|
ZNB
|
2019-07-31
| 349,000
| 349,000
| 349,000
| 349,000
| 0
| 349,000
|
ZNB
|
2019-08-01
| 349,000
| 349,000
| 349,000
| 349,000
| 0
| 349,000
|
ZNB
|
2019-08-02
| 349,000
| 349,000
| 349,000
| 349,000
| 0
| 349,000
|
ZNB
|
2019-08-05
| 349,000
| 349,000
| 349,000
| 349,000
| 0
| 349,000
|
ZNB
|
2019-08-06
| 349,000
| 349,000
| 349,000
| 349,000
| 0
| 349,000
|
ZNB
|
2019-08-07
| 349,000
| 349,000
| 349,000
| 349,000
| 0
| 349,000
|
ZNB
|
2019-08-08
| 349,000
| 349,000
| 349,000
| 349,000
| 0
| 349,000
|
ZNB
|
2019-08-09
| 349,000
| 349,000
| 349,000
| 349,000
| 0
| 349,000
|
ZNB
|
2019-08-12
| 296,000
| 309,000
| 296,000
| 306,000
| 2
| 306,000
|
ZNB
|
2019-08-13
| 305,000
| 319,000
| 294,000
| 306,000
| 1
| 306,000
|
ZNB
|
2019-08-14
| 301,000
| 312,000
| 295,000
| 305,000
| 1
| 305,000
|
ZNB
|
2019-08-15
| 306,000
| 321,000
| 290,000
| 298,000
| 1
| 298,000
|
ZNB
|
2019-08-16
| 299,000
| 312,000
| 299,000
| 307,000
| 1
| 307,000
|
ZNB
|
2019-08-19
| 310,000
| 330,000
| 301,000
| 307,000
| 1
| 307,000
|
ZNB
|
2019-08-20
| 309,000
| 322,000
| 302,000
| 314,000
| 1
| 314,000
|
ZNB
|
2019-08-21
| 313,000
| 316,000
| 286,000
| 313,000
| 1
| 313,000
|
ZNB
|
2019-08-22
| 306,000
| 329,000
| 306,000
| 311,000
| 1
| 311,000
|
ZNB
|
2019-08-23
| 311,000
| 315,000
| 300,000
| 312,000
| 1
| 312,000
|
ZNB
|
2019-08-26
| 310,000
| 310,000
| 282,000
| 289,000
| 1
| 289,000
|
ZNB
|
2019-08-27
| 293,000
| 302,000
| 270,000
| 295,000
| 1
| 295,000
|
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.