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
|
2010-11-09
| 5,928,000
| 6,144,000
| 5,892,000
| 6,000,000
| 0
| 6,000,000
|
ZNB
|
2010-11-10
| 6,024,000
| 6,180,000
| 5,892,000
| 5,976,000
| 0
| 5,976,000
|
ZNB
|
2010-11-11
| 5,892,000
| 5,976,000
| 5,880,000
| 5,880,000
| 0
| 5,880,000
|
ZNB
|
2010-11-12
| 5,880,000
| 5,940,000
| 5,460,000
| 5,616,000
| 0
| 5,616,000
|
ZNB
|
2010-11-15
| 5,832,000
| 5,940,000
| 5,172,000
| 5,208,000
| 0
| 5,208,000
|
ZNB
|
2010-11-16
| 5,220,000
| 5,520,000
| 5,016,000
| 5,304,000
| 0
| 5,304,000
|
ZNB
|
2010-11-17
| 5,256,000
| 5,340,000
| 5,100,000
| 5,148,000
| 0
| 5,148,000
|
ZNB
|
2010-11-18
| 5,304,000
| 5,676,000
| 5,304,000
| 5,460,000
| 0
| 5,460,000
|
ZNB
|
2010-11-19
| 5,484,000
| 5,484,000
| 5,196,000
| 5,292,000
| 0
| 5,292,000
|
ZNB
|
2010-11-22
| 5,280,000
| 5,280,000
| 5,028,000
| 5,028,000
| 0
| 5,028,000
|
ZNB
|
2010-11-23
| 4,968,000
| 4,980,000
| 4,800,000
| 4,896,000
| 0
| 4,896,000
|
ZNB
|
2010-11-24
| 4,896,000
| 5,100,000
| 4,896,000
| 4,944,000
| 0
| 4,944,000
|
ZNB
|
2010-11-26
| 4,944,000
| 4,944,000
| 4,800,000
| 4,872,000
| 0
| 4,872,000
|
ZNB
|
2010-11-29
| 4,824,000
| 4,848,000
| 4,620,000
| 4,740,000
| 0
| 4,740,000
|
ZNB
|
2010-11-30
| 4,740,000
| 4,776,000
| 4,644,000
| 4,728,000
| 0
| 4,728,000
|
ZNB
|
2010-12-01
| 4,860,000
| 4,908,000
| 4,608,000
| 4,632,000
| 0
| 4,632,000
|
ZNB
|
2010-12-02
| 4,608,000
| 4,680,000
| 4,560,000
| 4,644,000
| 0
| 4,644,000
|
ZNB
|
2010-12-03
| 4,620,000
| 4,836,000
| 4,560,000
| 4,716,000
| 0
| 4,716,000
|
ZNB
|
2010-12-06
| 4,740,000
| 4,884,000
| 4,596,000
| 4,740,000
| 0
| 4,740,000
|
ZNB
|
2010-12-07
| 4,728,000
| 4,896,000
| 4,728,000
| 4,884,000
| 0
| 4,884,000
|
ZNB
|
2010-12-08
| 4,944,000
| 5,280,000
| 4,908,000
| 4,932,000
| 0
| 4,932,000
|
ZNB
|
2010-12-09
| 4,908,000
| 5,184,000
| 4,860,000
| 4,992,000
| 0
| 4,992,000
|
ZNB
|
2010-12-10
| 4,980,000
| 5,028,000
| 4,824,000
| 4,860,000
| 0
| 4,860,000
|
ZNB
|
2010-12-13
| 4,836,000
| 4,920,000
| 4,764,000
| 4,836,000
| 0
| 4,836,000
|
ZNB
|
2010-12-14
| 4,812,000
| 4,824,000
| 4,572,000
| 4,608,000
| 0
| 4,608,000
|
ZNB
|
2010-12-15
| 4,632,000
| 5,064,000
| 4,572,000
| 4,920,000
| 0
| 4,920,000
|
ZNB
|
2010-12-16
| 4,956,000
| 5,124,000
| 4,752,000
| 4,896,000
| 0
| 4,896,000
|
ZNB
|
2010-12-17
| 4,908,000
| 4,908,000
| 4,620,000
| 4,812,000
| 0
| 4,812,000
|
ZNB
|
2010-12-20
| 4,800,000
| 4,836,000
| 4,644,000
| 4,752,000
| 0
| 4,752,000
|
ZNB
|
2010-12-21
| 4,824,000
| 4,908,000
| 4,716,000
| 4,788,000
| 0
| 4,788,000
|
ZNB
|
2010-12-22
| 4,752,000
| 4,788,000
| 4,620,000
| 4,632,000
| 0
| 4,632,000
|
ZNB
|
2010-12-23
| 4,632,000
| 4,740,000
| 4,596,000
| 4,620,000
| 0
| 4,620,000
|
ZNB
|
2010-12-27
| 4,656,000
| 5,040,000
| 4,620,000
| 4,824,000
| 0
| 4,824,000
|
ZNB
|
2010-12-28
| 4,920,000
| 5,100,000
| 4,896,000
| 5,064,000
| 0
| 5,064,000
|
ZNB
|
2010-12-29
| 5,100,000
| 5,232,000
| 5,076,000
| 5,100,000
| 0
| 5,100,000
|
ZNB
|
2010-12-30
| 5,160,000
| 5,520,000
| 5,124,000
| 5,484,000
| 0
| 5,484,000
|
ZNB
|
2010-12-31
| 5,652,000
| 5,748,000
| 5,520,000
| 5,616,000
| 0
| 5,616,000
|
ZNB
|
2011-01-03
| 6,000,000
| 6,000,000
| 5,808,000
| 5,940,000
| 0
| 5,940,000
|
ZNB
|
2011-01-04
| 5,976,000
| 6,144,000
| 5,952,000
| 6,048,000
| 0
| 6,048,000
|
ZNB
|
2011-01-05
| 6,024,000
| 6,180,000
| 6,000,000
| 6,144,000
| 0
| 6,144,000
|
ZNB
|
2011-01-06
| 6,204,000
| 6,468,000
| 6,120,000
| 6,312,000
| 0
| 6,312,000
|
ZNB
|
2011-01-07
| 6,384,000
| 6,384,000
| 5,952,000
| 6,000,000
| 0
| 6,000,000
|
ZNB
|
2011-01-10
| 6,012,000
| 6,072,000
| 5,820,000
| 6,000,000
| 0
| 6,000,000
|
ZNB
|
2011-01-11
| 5,964,000
| 5,964,000
| 5,280,000
| 5,544,000
| 0
| 5,544,000
|
ZNB
|
2011-01-12
| 5,520,000
| 5,988,000
| 5,400,000
| 5,916,000
| 0
| 5,916,000
|
ZNB
|
2011-01-13
| 5,820,000
| 5,856,000
| 5,484,000
| 5,640,000
| 0
| 5,640,000
|
ZNB
|
2011-01-14
| 5,688,000
| 5,988,000
| 5,472,000
| 5,628,000
| 0
| 5,628,000
|
ZNB
|
2011-01-18
| 5,592,000
| 5,748,000
| 5,532,000
| 5,568,000
| 0
| 5,568,000
|
ZNB
|
2011-01-19
| 5,532,000
| 5,580,000
| 5,520,000
| 5,520,000
| 0
| 5,520,000
|
ZNB
|
2011-01-20
| 5,520,000
| 5,640,000
| 5,424,000
| 5,544,000
| 0
| 5,544,000
|
ZNB
|
2011-01-21
| 5,604,000
| 5,688,000
| 5,340,000
| 5,400,000
| 0
| 5,400,000
|
ZNB
|
2011-01-24
| 5,388,000
| 5,472,000
| 5,340,000
| 5,388,000
| 0
| 5,388,000
|
ZNB
|
2011-01-25
| 5,376,000
| 5,520,000
| 5,340,000
| 5,484,000
| 0
| 5,484,000
|
ZNB
|
2011-01-26
| 5,568,000
| 5,688,000
| 5,472,000
| 5,472,000
| 0
| 5,472,000
|
ZNB
|
2011-01-27
| 5,520,000
| 5,664,000
| 5,460,000
| 5,568,000
| 0
| 5,568,000
|
ZNB
|
2011-01-28
| 5,700,000
| 5,700,000
| 5,376,000
| 5,400,000
| 0
| 5,400,000
|
ZNB
|
2011-01-31
| 5,352,000
| 5,388,000
| 5,124,000
| 5,196,000
| 0
| 5,196,000
|
ZNB
|
2011-02-01
| 5,268,000
| 5,580,000
| 5,172,000
| 5,580,000
| 0
| 5,580,000
|
ZNB
|
2011-02-02
| 5,640,000
| 5,640,000
| 5,472,000
| 5,580,000
| 0
| 5,580,000
|
ZNB
|
2011-02-03
| 5,640,000
| 5,640,000
| 5,412,000
| 5,472,000
| 0
| 5,472,000
|
ZNB
|
2011-02-04
| 5,448,000
| 5,508,000
| 5,244,000
| 5,412,000
| 0
| 5,412,000
|
ZNB
|
2011-02-07
| 5,628,000
| 5,808,000
| 5,568,000
| 5,676,000
| 0
| 5,676,000
|
ZNB
|
2011-02-08
| 5,808,000
| 5,832,000
| 5,712,000
| 5,772,000
| 0
| 5,772,000
|
ZNB
|
2011-02-09
| 5,760,000
| 5,940,000
| 5,760,000
| 5,880,000
| 0
| 5,880,000
|
ZNB
|
2011-02-10
| 5,880,000
| 5,880,000
| 5,652,000
| 5,724,000
| 0
| 5,724,000
|
ZNB
|
2011-02-11
| 5,976,000
| 5,976,000
| 5,616,000
| 5,640,000
| 0
| 5,640,000
|
ZNB
|
2011-02-14
| 5,616,000
| 5,700,000
| 5,520,000
| 5,580,000
| 0
| 5,580,000
|
ZNB
|
2011-02-15
| 5,604,000
| 5,988,000
| 5,604,000
| 5,664,000
| 0
| 5,664,000
|
ZNB
|
2011-02-16
| 5,748,000
| 5,856,000
| 5,652,000
| 5,760,000
| 0
| 5,760,000
|
ZNB
|
2011-02-17
| 5,940,000
| 5,940,000
| 5,652,000
| 5,736,000
| 0
| 5,736,000
|
ZNB
|
2011-02-18
| 5,808,000
| 5,808,000
| 5,580,000
| 5,592,000
| 0
| 5,592,000
|
ZNB
|
2011-02-22
| 5,676,000
| 5,820,000
| 5,580,000
| 5,640,000
| 0
| 5,640,000
|
ZNB
|
2011-02-23
| 5,700,000
| 5,700,000
| 5,460,000
| 5,484,000
| 0
| 5,484,000
|
ZNB
|
2011-02-24
| 5,484,000
| 5,604,000
| 5,400,000
| 5,436,000
| 0
| 5,436,000
|
ZNB
|
2011-02-25
| 5,544,000
| 5,724,000
| 5,400,000
| 5,604,000
| 0
| 5,604,000
|
ZNB
|
2011-02-28
| 5,772,000
| 5,844,000
| 5,628,000
| 5,820,000
| 0
| 5,820,000
|
ZNB
|
2011-03-01
| 5,880,000
| 5,880,000
| 5,688,000
| 5,772,000
| 0
| 5,772,000
|
ZNB
|
2011-03-02
| 5,724,000
| 5,736,000
| 5,532,000
| 5,556,000
| 0
| 5,556,000
|
ZNB
|
2011-03-03
| 5,592,000
| 5,640,000
| 5,436,000
| 5,484,000
| 0
| 5,484,000
|
ZNB
|
2011-03-04
| 5,532,000
| 5,532,000
| 5,400,000
| 5,436,000
| 0
| 5,436,000
|
ZNB
|
2011-03-07
| 5,436,000
| 5,496,000
| 5,172,000
| 5,196,000
| 0
| 5,196,000
|
ZNB
|
2011-03-08
| 5,208,000
| 5,376,000
| 5,172,000
| 5,304,000
| 0
| 5,304,000
|
ZNB
|
2011-03-09
| 5,220,000
| 5,328,000
| 5,172,000
| 5,184,000
| 0
| 5,184,000
|
ZNB
|
2011-03-10
| 5,184,000
| 5,184,000
| 4,872,000
| 5,004,000
| 0
| 5,004,000
|
ZNB
|
2011-03-11
| 4,944,000
| 5,004,000
| 4,908,000
| 4,944,000
| 0
| 4,944,000
|
ZNB
|
2011-03-14
| 4,920,000
| 4,944,000
| 4,728,000
| 4,752,000
| 0
| 4,752,000
|
ZNB
|
2011-03-15
| 4,680,000
| 4,944,000
| 4,500,000
| 4,884,000
| 0
| 4,884,000
|
ZNB
|
2011-03-16
| 4,968,000
| 5,064,000
| 4,620,000
| 4,620,000
| 0
| 4,620,000
|
ZNB
|
2011-03-17
| 4,692,000
| 4,920,000
| 4,692,000
| 4,740,000
| 0
| 4,740,000
|
ZNB
|
2011-03-18
| 4,992,000
| 4,992,000
| 4,680,000
| 4,848,000
| 0
| 4,848,000
|
ZNB
|
2011-03-21
| 4,956,000
| 4,980,000
| 4,740,000
| 4,764,000
| 0
| 4,764,000
|
ZNB
|
2011-03-22
| 4,800,000
| 4,800,000
| 4,656,000
| 4,668,000
| 0
| 4,668,000
|
ZNB
|
2011-03-23
| 4,632,000
| 4,800,000
| 4,632,000
| 4,704,000
| 0
| 4,704,000
|
ZNB
|
2011-03-24
| 4,692,000
| 4,752,000
| 4,620,000
| 4,644,000
| 0
| 4,644,000
|
ZNB
|
2011-03-25
| 4,668,000
| 4,668,000
| 4,320,000
| 4,368,000
| 0
| 4,368,000
|
ZNB
|
2011-03-28
| 4,428,000
| 4,428,000
| 3,900,000
| 3,984,000
| 0
| 3,984,000
|
ZNB
|
2011-03-29
| 3,972,000
| 4,380,000
| 3,972,000
| 4,188,000
| 0
| 4,188,000
|
ZNB
|
2011-03-30
| 4,260,000
| 4,368,000
| 4,200,000
| 4,356,000
| 0
| 4,356,000
|
ZNB
|
2011-03-31
| 4,356,000
| 4,428,000
| 4,152,000
| 4,176,000
| 0
| 4,176,000
|
ZNB
|
2011-04-01
| 4,200,000
| 4,332,000
| 4,104,000
| 4,104,000
| 0
| 4,104,000
|
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.