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
|
2010-06-18
| 5,004,000
| 5,004,000
| 4,860,000
| 4,896,000
| 0
| 4,896,000
|
ZNB
|
2010-06-21
| 5,028,000
| 5,064,000
| 4,872,000
| 4,968,000
| 0
| 4,968,000
|
ZNB
|
2010-06-22
| 5,004,000
| 5,004,000
| 4,692,000
| 4,776,000
| 0
| 4,776,000
|
ZNB
|
2010-06-23
| 4,944,000
| 4,944,000
| 4,800,000
| 4,836,000
| 0
| 4,836,000
|
ZNB
|
2010-06-24
| 4,836,000
| 4,848,000
| 4,644,000
| 4,716,000
| 0
| 4,716,000
|
ZNB
|
2010-06-25
| 4,692,000
| 4,908,000
| 4,692,000
| 4,812,000
| 0
| 4,812,000
|
ZNB
|
2010-06-28
| 4,884,000
| 4,896,000
| 4,776,000
| 4,800,000
| 0
| 4,800,000
|
ZNB
|
2010-06-29
| 4,764,000
| 4,764,000
| 4,392,000
| 4,488,000
| 0
| 4,488,000
|
ZNB
|
2010-06-30
| 4,428,000
| 4,608,000
| 4,248,000
| 4,248,000
| 0
| 4,248,000
|
ZNB
|
2010-07-01
| 4,236,000
| 4,332,000
| 3,972,000
| 3,984,000
| 0
| 3,984,000
|
ZNB
|
2010-07-02
| 4,032,000
| 4,092,000
| 3,720,000
| 3,840,000
| 0
| 3,840,000
|
ZNB
|
2010-07-06
| 3,948,000
| 4,296,000
| 3,864,000
| 3,984,000
| 0
| 3,984,000
|
ZNB
|
2010-07-07
| 4,080,000
| 4,080,000
| 3,888,000
| 3,972,000
| 0
| 3,972,000
|
ZNB
|
2010-07-08
| 4,068,000
| 4,092,000
| 3,972,000
| 4,080,000
| 0
| 4,080,000
|
ZNB
|
2010-07-09
| 4,164,000
| 4,236,000
| 4,080,000
| 4,188,000
| 0
| 4,188,000
|
ZNB
|
2010-07-12
| 4,224,000
| 4,260,000
| 4,164,000
| 4,200,000
| 0
| 4,200,000
|
ZNB
|
2010-07-13
| 4,272,000
| 4,380,000
| 4,272,000
| 4,368,000
| 0
| 4,368,000
|
ZNB
|
2010-07-14
| 4,368,000
| 4,368,000
| 4,116,000
| 4,332,000
| 0
| 4,332,000
|
ZNB
|
2010-07-15
| 4,332,000
| 4,332,000
| 4,140,000
| 4,200,000
| 0
| 4,200,000
|
ZNB
|
2010-07-16
| 4,104,000
| 4,188,000
| 4,080,000
| 4,152,000
| 0
| 4,152,000
|
ZNB
|
2010-07-19
| 4,176,000
| 4,248,000
| 3,960,000
| 4,080,000
| 0
| 4,080,000
|
ZNB
|
2010-07-20
| 4,008,000
| 4,248,000
| 3,972,000
| 4,104,000
| 0
| 4,104,000
|
ZNB
|
2010-07-21
| 4,116,000
| 4,140,000
| 4,056,000
| 4,092,000
| 0
| 4,092,000
|
ZNB
|
2010-07-22
| 4,164,000
| 4,308,000
| 4,164,000
| 4,272,000
| 0
| 4,272,000
|
ZNB
|
2010-07-23
| 4,320,000
| 4,800,000
| 4,308,000
| 4,692,000
| 0
| 4,692,000
|
ZNB
|
2010-07-26
| 4,728,000
| 4,980,000
| 4,560,000
| 4,908,000
| 0
| 4,908,000
|
ZNB
|
2010-07-27
| 4,836,000
| 4,932,000
| 4,560,000
| 4,812,000
| 0
| 4,812,000
|
ZNB
|
2010-07-28
| 4,764,000
| 4,812,000
| 4,620,000
| 4,644,000
| 0
| 4,644,000
|
ZNB
|
2010-07-29
| 4,716,000
| 4,716,000
| 4,500,000
| 4,500,000
| 0
| 4,500,000
|
ZNB
|
2010-07-30
| 4,512,000
| 4,656,000
| 4,320,000
| 4,380,000
| 0
| 4,380,000
|
ZNB
|
2010-08-02
| 4,512,000
| 4,644,000
| 4,392,000
| 4,644,000
| 0
| 4,644,000
|
ZNB
|
2010-08-03
| 4,668,000
| 4,704,000
| 4,584,000
| 4,704,000
| 0
| 4,704,000
|
ZNB
|
2010-08-04
| 4,716,000
| 4,716,000
| 4,560,000
| 4,620,000
| 0
| 4,620,000
|
ZNB
|
2010-08-05
| 4,584,000
| 4,716,000
| 4,572,000
| 4,692,000
| 0
| 4,692,000
|
ZNB
|
2010-08-06
| 4,632,000
| 4,752,000
| 4,620,000
| 4,740,000
| 0
| 4,740,000
|
ZNB
|
2010-08-09
| 4,752,000
| 4,752,000
| 4,584,000
| 4,656,000
| 0
| 4,656,000
|
ZNB
|
2010-08-10
| 4,620,000
| 4,632,000
| 4,560,000
| 4,620,000
| 0
| 4,620,000
|
ZNB
|
2010-08-11
| 4,536,000
| 4,560,000
| 4,332,000
| 4,416,000
| 0
| 4,416,000
|
ZNB
|
2010-08-12
| 4,212,000
| 4,644,000
| 4,212,000
| 4,548,000
| 0
| 4,548,000
|
ZNB
|
2010-08-13
| 4,428,000
| 4,584,000
| 4,260,000
| 4,272,000
| 0
| 4,272,000
|
ZNB
|
2010-08-16
| 4,260,000
| 4,296,000
| 4,104,000
| 4,212,000
| 0
| 4,212,000
|
ZNB
|
2010-08-17
| 4,056,000
| 4,296,000
| 4,032,000
| 4,224,000
| 0
| 4,224,000
|
ZNB
|
2010-08-18
| 4,248,000
| 4,428,000
| 4,200,000
| 4,260,000
| 0
| 4,260,000
|
ZNB
|
2010-08-19
| 4,188,000
| 4,320,000
| 4,188,000
| 4,296,000
| 0
| 4,296,000
|
ZNB
|
2010-08-20
| 4,260,000
| 4,260,000
| 4,080,000
| 4,200,000
| 0
| 4,200,000
|
ZNB
|
2010-08-23
| 4,200,000
| 4,308,000
| 4,020,000
| 4,080,000
| 0
| 4,080,000
|
ZNB
|
2010-08-24
| 4,032,000
| 4,164,000
| 3,972,000
| 4,092,000
| 0
| 4,092,000
|
ZNB
|
2010-08-25
| 4,164,000
| 4,164,000
| 4,020,000
| 4,080,000
| 0
| 4,080,000
|
ZNB
|
2010-08-26
| 4,080,000
| 4,272,000
| 4,080,000
| 4,116,000
| 0
| 4,116,000
|
ZNB
|
2010-08-27
| 4,092,000
| 4,116,000
| 3,960,000
| 4,080,000
| 0
| 4,080,000
|
ZNB
|
2010-08-30
| 4,572,000
| 4,572,000
| 4,128,000
| 4,392,000
| 0
| 4,392,000
|
ZNB
|
2010-08-31
| 4,440,000
| 4,500,000
| 4,236,000
| 4,308,000
| 0
| 4,308,000
|
ZNB
|
2010-09-01
| 4,488,000
| 4,920,000
| 4,260,000
| 4,500,000
| 0
| 4,500,000
|
ZNB
|
2010-09-02
| 4,560,000
| 4,560,000
| 4,248,000
| 4,320,000
| 0
| 4,320,000
|
ZNB
|
2010-09-03
| 4,440,000
| 4,488,000
| 4,200,000
| 4,272,000
| 0
| 4,272,000
|
ZNB
|
2010-09-07
| 4,320,000
| 4,368,000
| 4,212,000
| 4,248,000
| 0
| 4,248,000
|
ZNB
|
2010-09-08
| 4,200,000
| 4,308,000
| 4,056,000
| 4,056,000
| 0
| 4,056,000
|
ZNB
|
2010-09-09
| 4,140,000
| 4,224,000
| 3,984,000
| 4,200,000
| 0
| 4,200,000
|
ZNB
|
2010-09-10
| 4,200,000
| 4,200,000
| 4,032,000
| 4,044,000
| 0
| 4,044,000
|
ZNB
|
2010-09-13
| 4,044,000
| 4,128,000
| 3,900,000
| 3,912,000
| 0
| 3,912,000
|
ZNB
|
2010-09-14
| 4,080,000
| 4,188,000
| 3,924,000
| 4,056,000
| 0
| 4,056,000
|
ZNB
|
2010-09-15
| 3,996,000
| 4,020,000
| 3,924,000
| 3,960,000
| 0
| 3,960,000
|
ZNB
|
2010-09-16
| 4,008,000
| 4,008,000
| 3,900,000
| 3,984,000
| 0
| 3,984,000
|
ZNB
|
2010-09-17
| 3,996,000
| 3,996,000
| 3,720,000
| 3,792,000
| 0
| 3,792,000
|
ZNB
|
2010-09-20
| 3,864,000
| 3,936,000
| 3,780,000
| 3,828,000
| 0
| 3,828,000
|
ZNB
|
2010-09-21
| 3,816,000
| 3,984,000
| 3,720,000
| 3,804,000
| 0
| 3,804,000
|
ZNB
|
2010-09-22
| 3,960,000
| 4,008,000
| 3,588,000
| 3,756,000
| 0
| 3,756,000
|
ZNB
|
2010-09-23
| 3,696,000
| 3,816,000
| 3,540,000
| 3,660,000
| 0
| 3,660,000
|
ZNB
|
2010-09-24
| 3,672,000
| 3,780,000
| 3,636,000
| 3,636,000
| 0
| 3,636,000
|
ZNB
|
2010-09-27
| 3,720,000
| 3,780,000
| 3,600,000
| 3,744,000
| 0
| 3,744,000
|
ZNB
|
2010-09-28
| 3,780,000
| 3,960,000
| 3,720,000
| 3,912,000
| 0
| 3,912,000
|
ZNB
|
2010-09-29
| 4,200,000
| 4,260,000
| 3,972,000
| 4,008,000
| 0
| 4,008,000
|
ZNB
|
2010-09-30
| 4,092,000
| 4,188,000
| 3,960,000
| 4,176,000
| 0
| 4,176,000
|
ZNB
|
2010-10-01
| 4,260,000
| 4,380,000
| 4,116,000
| 4,272,000
| 0
| 4,272,000
|
ZNB
|
2010-10-04
| 4,320,000
| 4,368,000
| 4,152,000
| 4,236,000
| 0
| 4,236,000
|
ZNB
|
2010-10-05
| 4,380,000
| 4,476,000
| 4,260,000
| 4,416,000
| 0
| 4,416,000
|
ZNB
|
2010-10-06
| 4,440,000
| 4,572,000
| 4,272,000
| 4,476,000
| 0
| 4,476,000
|
ZNB
|
2010-10-07
| 4,512,000
| 4,680,000
| 4,440,000
| 4,584,000
| 0
| 4,584,000
|
ZNB
|
2010-10-08
| 4,620,000
| 4,788,000
| 4,620,000
| 4,680,000
| 0
| 4,680,000
|
ZNB
|
2010-10-11
| 4,908,000
| 5,148,000
| 4,800,000
| 5,004,000
| 0
| 5,004,000
|
ZNB
|
2010-10-12
| 4,980,000
| 4,992,000
| 4,812,000
| 4,836,000
| 0
| 4,836,000
|
ZNB
|
2010-10-13
| 4,836,000
| 4,968,000
| 4,488,000
| 4,656,000
| 0
| 4,656,000
|
ZNB
|
2010-10-14
| 4,668,000
| 4,800,000
| 4,188,000
| 4,452,000
| 0
| 4,452,000
|
ZNB
|
2010-10-15
| 4,500,000
| 4,836,000
| 4,500,000
| 4,824,000
| 0
| 4,824,000
|
ZNB
|
2010-10-18
| 4,848,000
| 4,848,000
| 4,680,000
| 4,848,000
| 0
| 4,848,000
|
ZNB
|
2010-10-19
| 4,920,000
| 5,028,000
| 4,848,000
| 4,956,000
| 0
| 4,956,000
|
ZNB
|
2010-10-20
| 4,956,000
| 5,040,000
| 4,920,000
| 5,040,000
| 0
| 5,040,000
|
ZNB
|
2010-10-21
| 5,088,000
| 5,088,000
| 4,740,000
| 4,860,000
| 0
| 4,860,000
|
ZNB
|
2010-10-22
| 4,932,000
| 4,956,000
| 4,692,000
| 4,788,000
| 0
| 4,788,000
|
ZNB
|
2010-10-25
| 4,800,000
| 4,956,000
| 4,800,000
| 4,860,000
| 0
| 4,860,000
|
ZNB
|
2010-10-26
| 4,896,000
| 5,148,000
| 4,860,000
| 5,136,000
| 0
| 5,136,000
|
ZNB
|
2010-10-27
| 5,160,000
| 5,520,000
| 5,004,000
| 5,448,000
| 0
| 5,448,000
|
ZNB
|
2010-10-28
| 5,472,000
| 5,808,000
| 5,472,000
| 5,724,000
| 0
| 5,724,000
|
ZNB
|
2010-10-29
| 5,688,000
| 5,820,000
| 5,220,000
| 5,700,000
| 0
| 5,700,000
|
ZNB
|
2010-11-01
| 5,676,000
| 5,880,000
| 5,208,000
| 5,700,000
| 0
| 5,700,000
|
ZNB
|
2010-11-02
| 5,640,000
| 5,760,000
| 5,400,000
| 5,736,000
| 0
| 5,736,000
|
ZNB
|
2010-11-03
| 5,640,000
| 5,904,000
| 5,520,000
| 5,904,000
| 0
| 5,904,000
|
ZNB
|
2010-11-04
| 5,916,000
| 6,180,000
| 5,760,000
| 6,132,000
| 0
| 6,132,000
|
ZNB
|
2010-11-05
| 6,120,000
| 6,120,000
| 5,844,000
| 5,904,000
| 0
| 5,904,000
|
ZNB
|
2010-11-08
| 5,904,000
| 5,964,000
| 5,664,000
| 5,880,000
| 0
| 5,880,000
|
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.