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
|
2012-06-12
| 1,884,000
| 1,920,000
| 1,884,000
| 1,896,000
| 0
| 1,896,000
|
ZNB
|
2012-06-13
| 1,860,000
| 1,908,000
| 1,860,000
| 1,908,000
| 0
| 1,908,000
|
ZNB
|
2012-06-14
| 1,872,000
| 1,896,000
| 1,872,000
| 1,884,000
| 0
| 1,884,000
|
ZNB
|
2012-06-15
| 1,872,000
| 1,920,000
| 1,872,000
| 1,884,000
| 0
| 1,884,000
|
ZNB
|
2012-06-18
| 1,872,000
| 1,920,000
| 1,872,000
| 1,908,000
| 0
| 1,908,000
|
ZNB
|
2012-06-19
| 1,920,000
| 1,920,000
| 1,884,000
| 1,920,000
| 0
| 1,920,000
|
ZNB
|
2012-06-20
| 1,920,000
| 1,920,000
| 1,884,000
| 1,908,000
| 0
| 1,908,000
|
ZNB
|
2012-06-21
| 1,872,000
| 1,872,000
| 1,836,000
| 1,872,000
| 0
| 1,872,000
|
ZNB
|
2012-06-22
| 1,836,000
| 1,872,000
| 1,836,000
| 1,872,000
| 0
| 1,872,000
|
ZNB
|
2012-06-25
| 1,848,000
| 1,908,000
| 1,836,000
| 1,872,000
| 0
| 1,872,000
|
ZNB
|
2012-06-26
| 1,908,000
| 1,908,000
| 1,836,000
| 1,836,000
| 0
| 1,836,000
|
ZNB
|
2012-06-27
| 1,836,000
| 2,040,000
| 1,836,000
| 2,016,000
| 0
| 2,016,000
|
ZNB
|
2012-06-28
| 1,848,000
| 2,100,000
| 1,848,000
| 2,040,000
| 0
| 2,040,000
|
ZNB
|
2012-06-29
| 2,040,000
| 2,088,000
| 1,944,000
| 1,968,000
| 0
| 1,968,000
|
ZNB
|
2012-07-02
| 1,956,000
| 1,980,000
| 1,908,000
| 1,944,000
| 0
| 1,944,000
|
ZNB
|
2012-07-03
| 1,920,000
| 1,956,000
| 1,872,000
| 1,944,000
| 0
| 1,944,000
|
ZNB
|
2012-07-05
| 1,908,000
| 1,920,000
| 1,896,000
| 1,908,000
| 0
| 1,908,000
|
ZNB
|
2012-07-06
| 1,836,000
| 2,088,000
| 1,836,000
| 1,896,000
| 0
| 1,896,000
|
ZNB
|
2012-07-09
| 1,956,000
| 1,956,000
| 1,872,000
| 1,932,000
| 0
| 1,932,000
|
ZNB
|
2012-07-10
| 1,872,000
| 1,932,000
| 1,848,000
| 1,884,000
| 0
| 1,884,000
|
ZNB
|
2012-07-11
| 1,860,000
| 1,896,000
| 1,860,000
| 1,896,000
| 0
| 1,896,000
|
ZNB
|
2012-07-12
| 1,788,000
| 1,800,000
| 1,044,000
| 1,044,000
| 0
| 1,044,000
|
ZNB
|
2012-07-13
| 1,020,000
| 1,140,000
| 996,000
| 1,020,000
| 0
| 1,020,000
|
ZNB
|
2012-07-16
| 1,176,000
| 1,188,000
| 1,020,000
| 1,092,000
| 0
| 1,092,000
|
ZNB
|
2012-07-17
| 1,020,000
| 1,104,000
| 1,020,000
| 1,080,000
| 0
| 1,080,000
|
ZNB
|
2012-07-18
| 1,104,000
| 1,140,000
| 1,032,000
| 1,116,000
| 0
| 1,116,000
|
ZNB
|
2012-07-19
| 1,092,000
| 1,092,000
| 996,000
| 1,020,000
| 0
| 1,020,000
|
ZNB
|
2012-07-20
| 1,104,000
| 1,104,000
| 960,000
| 960,000
| 0
| 960,000
|
ZNB
|
2012-07-23
| 960,000
| 1,008,000
| 960,000
| 984,000
| 0
| 984,000
|
ZNB
|
2012-07-24
| 960,000
| 996,000
| 960,000
| 960,000
| 0
| 960,000
|
ZNB
|
2012-07-25
| 960,000
| 960,000
| 768,000
| 768,000
| 0
| 768,000
|
ZNB
|
2012-07-26
| 744,000
| 756,000
| 540,000
| 624,000
| 0
| 624,000
|
ZNB
|
2012-07-27
| 624,000
| 708,000
| 600,000
| 636,000
| 0
| 636,000
|
ZNB
|
2012-07-30
| 708,000
| 732,000
| 660,000
| 660,000
| 0
| 660,000
|
ZNB
|
2012-07-31
| 660,000
| 684,000
| 588,000
| 588,000
| 0
| 588,000
|
ZNB
|
2012-08-01
| 600,000
| 636,000
| 600,000
| 624,000
| 0
| 624,000
|
ZNB
|
2012-08-02
| 624,000
| 636,000
| 588,000
| 600,000
| 0
| 600,000
|
ZNB
|
2012-08-03
| 600,000
| 624,000
| 588,000
| 612,000
| 0
| 612,000
|
ZNB
|
2012-08-06
| 588,000
| 636,000
| 588,000
| 600,000
| 0
| 600,000
|
ZNB
|
2012-08-07
| 600,000
| 660,000
| 588,000
| 660,000
| 0
| 660,000
|
ZNB
|
2012-08-08
| 696,000
| 720,000
| 660,000
| 660,000
| 0
| 660,000
|
ZNB
|
2012-08-09
| 660,000
| 708,000
| 564,000
| 600,000
| 0
| 600,000
|
ZNB
|
2012-08-10
| 624,000
| 708,000
| 624,000
| 660,000
| 0
| 660,000
|
ZNB
|
2012-08-13
| 720,000
| 720,000
| 672,000
| 696,000
| 0
| 696,000
|
ZNB
|
2012-08-14
| 684,000
| 684,000
| 600,000
| 624,000
| 0
| 624,000
|
ZNB
|
2012-08-15
| 624,000
| 660,000
| 624,000
| 648,000
| 0
| 648,000
|
ZNB
|
2012-08-16
| 636,000
| 636,000
| 624,000
| 624,000
| 0
| 624,000
|
ZNB
|
2012-08-17
| 576,000
| 624,000
| 576,000
| 588,000
| 0
| 588,000
|
ZNB
|
2012-08-20
| 600,000
| 660,000
| 600,000
| 600,000
| 0
| 600,000
|
ZNB
|
2012-08-21
| 600,000
| 624,000
| 576,000
| 624,000
| 0
| 624,000
|
ZNB
|
2012-08-22
| 624,000
| 648,000
| 576,000
| 636,000
| 0
| 636,000
|
ZNB
|
2012-08-23
| 576,000
| 648,000
| 576,000
| 648,000
| 0
| 648,000
|
ZNB
|
2012-08-24
| 600,000
| 624,000
| 600,000
| 612,000
| 0
| 612,000
|
ZNB
|
2012-08-27
| 624,000
| 624,000
| 624,000
| 624,000
| 0
| 624,000
|
ZNB
|
2012-08-28
| 588,000
| 612,000
| 588,000
| 588,000
| 0
| 588,000
|
ZNB
|
2012-08-29
| 588,000
| 612,000
| 588,000
| 612,000
| 0
| 612,000
|
ZNB
|
2012-08-30
| 588,000
| 612,000
| 576,000
| 576,000
| 0
| 576,000
|
ZNB
|
2012-08-31
| 624,000
| 636,000
| 576,000
| 576,000
| 0
| 576,000
|
ZNB
|
2012-09-04
| 576,000
| 576,000
| 564,000
| 564,000
| 0
| 564,000
|
ZNB
|
2012-09-05
| 552,000
| 600,000
| 480,000
| 492,000
| 0
| 492,000
|
ZNB
|
2012-09-06
| 468,000
| 492,000
| 444,000
| 444,000
| 0
| 444,000
|
ZNB
|
2012-09-07
| 432,000
| 636,000
| 432,000
| 540,000
| 0
| 540,000
|
ZNB
|
2012-09-10
| 588,000
| 588,000
| 492,000
| 528,000
| 0
| 528,000
|
ZNB
|
2012-09-11
| 528,000
| 540,000
| 504,000
| 516,000
| 0
| 516,000
|
ZNB
|
2012-09-12
| 540,000
| 540,000
| 504,000
| 504,000
| 0
| 504,000
|
ZNB
|
2012-09-13
| 516,000
| 528,000
| 504,000
| 504,000
| 0
| 504,000
|
ZNB
|
2012-09-14
| 552,000
| 552,000
| 504,000
| 540,000
| 0
| 540,000
|
ZNB
|
2012-09-17
| 528,000
| 528,000
| 504,000
| 504,000
| 0
| 504,000
|
ZNB
|
2012-09-18
| 540,000
| 540,000
| 492,000
| 492,000
| 0
| 492,000
|
ZNB
|
2012-09-19
| 504,000
| 540,000
| 492,000
| 528,000
| 0
| 528,000
|
ZNB
|
2012-09-20
| 504,000
| 540,000
| 480,000
| 492,000
| 0
| 492,000
|
ZNB
|
2012-09-21
| 480,000
| 528,000
| 480,000
| 516,000
| 0
| 516,000
|
ZNB
|
2012-09-24
| 528,000
| 528,000
| 504,000
| 504,000
| 0
| 504,000
|
ZNB
|
2012-09-25
| 492,000
| 708,000
| 492,000
| 636,000
| 0
| 636,000
|
ZNB
|
2012-09-26
| 540,000
| 564,000
| 432,000
| 516,000
| 0
| 516,000
|
ZNB
|
2012-09-27
| 504,000
| 528,000
| 480,000
| 480,000
| 0
| 480,000
|
ZNB
|
2012-09-28
| 528,000
| 528,000
| 492,000
| 504,000
| 0
| 504,000
|
ZNB
|
2012-10-01
| 516,000
| 528,000
| 504,000
| 528,000
| 0
| 528,000
|
ZNB
|
2012-10-02
| 504,000
| 528,000
| 468,000
| 528,000
| 0
| 528,000
|
ZNB
|
2012-10-03
| 516,000
| 516,000
| 480,000
| 516,000
| 0
| 516,000
|
ZNB
|
2012-10-04
| 504,000
| 528,000
| 492,000
| 516,000
| 0
| 516,000
|
ZNB
|
2012-10-05
| 504,000
| 504,000
| 480,000
| 492,000
| 0
| 492,000
|
ZNB
|
2012-10-08
| 504,000
| 516,000
| 492,000
| 504,000
| 0
| 504,000
|
ZNB
|
2012-10-09
| 492,000
| 516,000
| 492,000
| 516,000
| 0
| 516,000
|
ZNB
|
2012-10-10
| 492,000
| 492,000
| 492,000
| 492,000
| 0
| 492,000
|
ZNB
|
2012-10-11
| 492,000
| 516,000
| 492,000
| 516,000
| 0
| 516,000
|
ZNB
|
2012-10-12
| 516,000
| 516,000
| 516,000
| 516,000
| 0
| 516,000
|
ZNB
|
2012-10-15
| 492,000
| 516,000
| 492,000
| 492,000
| 0
| 492,000
|
ZNB
|
2012-10-16
| 504,000
| 504,000
| 492,000
| 504,000
| 0
| 504,000
|
ZNB
|
2012-10-17
| 504,000
| 516,000
| 504,000
| 516,000
| 0
| 516,000
|
ZNB
|
2012-10-18
| 492,000
| 504,000
| 492,000
| 492,000
| 0
| 492,000
|
ZNB
|
2012-10-19
| 492,000
| 516,000
| 492,000
| 504,000
| 0
| 504,000
|
ZNB
|
2012-10-22
| 504,000
| 516,000
| 504,000
| 516,000
| 0
| 516,000
|
ZNB
|
2012-10-23
| 516,000
| 516,000
| 480,000
| 480,000
| 0
| 480,000
|
ZNB
|
2012-10-24
| 492,000
| 516,000
| 492,000
| 516,000
| 0
| 516,000
|
ZNB
|
2012-10-25
| 504,000
| 516,000
| 492,000
| 516,000
| 0
| 516,000
|
ZNB
|
2012-10-26
| 492,000
| 504,000
| 492,000
| 504,000
| 0
| 504,000
|
ZNB
|
2012-10-31
| 492,000
| 516,000
| 492,000
| 516,000
| 0
| 516,000
|
ZNB
|
2012-11-01
| 516,000
| 888,000
| 492,000
| 840,000
| 1
| 840,000
|
ZNB
|
2012-11-02
| 852,000
| 1,248,000
| 600,000
| 648,000
| 1
| 648,000
|
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.