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
|
2015-08-18
| 338,000
| 340,000
| 338,000
| 340,000
| 0
| 340,000
|
ZNB
|
2015-08-19
| 340,000
| 340,000
| 340,000
| 340,000
| 0
| 340,000
|
ZNB
|
2015-08-20
| 340,000
| 340,000
| 340,000
| 340,000
| 0
| 340,000
|
ZNB
|
2015-08-21
| 340,000
| 340,000
| 340,000
| 340,000
| 0
| 340,000
|
ZNB
|
2015-08-24
| 333,000
| 333,000
| 311,000
| 311,000
| 0
| 311,000
|
ZNB
|
2015-08-25
| 316,000
| 316,000
| 301,000
| 301,000
| 0
| 301,000
|
ZNB
|
2015-08-26
| 301,000
| 301,000
| 301,000
| 301,000
| 0
| 301,000
|
ZNB
|
2015-08-27
| 302,000
| 303,000
| 302,000
| 303,000
| 0
| 303,000
|
ZNB
|
2015-08-28
| 303,000
| 303,000
| 303,000
| 303,000
| 0
| 303,000
|
ZNB
|
2015-08-31
| 297,000
| 314,000
| 263,000
| 263,000
| 0
| 263,000
|
ZNB
|
2015-09-01
| 302,000
| 302,000
| 289,000
| 299,000
| 0
| 299,000
|
ZNB
|
2015-09-02
| 296,000
| 333,000
| 296,000
| 333,000
| 0
| 333,000
|
ZNB
|
2015-09-03
| 333,000
| 333,000
| 333,000
| 333,000
| 0
| 333,000
|
ZNB
|
2015-09-04
| 334,000
| 334,000
| 334,000
| 334,000
| 0
| 334,000
|
ZNB
|
2015-09-08
| 334,000
| 334,000
| 334,000
| 334,000
| 0
| 334,000
|
ZNB
|
2015-09-09
| 334,000
| 334,000
| 334,000
| 334,000
| 0
| 334,000
|
ZNB
|
2015-09-10
| 334,000
| 334,000
| 334,000
| 334,000
| 0
| 334,000
|
ZNB
|
2015-09-11
| 334,000
| 334,000
| 334,000
| 334,000
| 0
| 334,000
|
ZNB
|
2015-09-14
| 334,000
| 334,000
| 334,000
| 334,000
| 0
| 334,000
|
ZNB
|
2015-09-15
| 334,000
| 334,000
| 334,000
| 334,000
| 0
| 334,000
|
ZNB
|
2015-09-16
| 327,000
| 327,000
| 327,000
| 327,000
| 0
| 327,000
|
ZNB
|
2015-09-17
| 327,000
| 327,000
| 327,000
| 327,000
| 0
| 327,000
|
ZNB
|
2015-09-18
| 327,000
| 327,000
| 327,000
| 327,000
| 0
| 327,000
|
ZNB
|
2015-09-21
| 327,000
| 327,000
| 327,000
| 327,000
| 0
| 327,000
|
ZNB
|
2015-09-22
| 327,000
| 327,000
| 327,000
| 327,000
| 0
| 327,000
|
ZNB
|
2015-09-23
| 327,000
| 327,000
| 327,000
| 327,000
| 0
| 327,000
|
ZNB
|
2015-09-24
| 327,000
| 327,000
| 327,000
| 327,000
| 0
| 327,000
|
ZNB
|
2015-09-25
| 327,000
| 327,000
| 327,000
| 327,000
| 0
| 327,000
|
ZNB
|
2015-09-28
| 297,000
| 297,000
| 295,000
| 295,000
| 0
| 295,000
|
ZNB
|
2015-09-29
| 295,000
| 305,000
| 295,000
| 295,000
| 0
| 295,000
|
ZNB
|
2015-09-30
| 295,000
| 295,000
| 295,000
| 295,000
| 0
| 295,000
|
ZNB
|
2015-10-01
| 297,000
| 297,000
| 295,000
| 297,000
| 0
| 297,000
|
ZNB
|
2015-10-02
| 295,000
| 295,000
| 295,000
| 295,000
| 0
| 295,000
|
ZNB
|
2015-10-05
| 295,000
| 295,000
| 295,000
| 295,000
| 0
| 295,000
|
ZNB
|
2015-10-06
| 295,000
| 295,000
| 295,000
| 295,000
| 0
| 295,000
|
ZNB
|
2015-10-07
| 295,000
| 295,000
| 295,000
| 295,000
| 0
| 295,000
|
ZNB
|
2015-10-08
| 271,000
| 276,000
| 271,000
| 276,000
| 0
| 276,000
|
ZNB
|
2015-10-09
| 305,000
| 305,000
| 300,000
| 300,000
| 0
| 300,000
|
ZNB
|
2015-10-12
| 303,000
| 303,000
| 303,000
| 303,000
| 0
| 303,000
|
ZNB
|
2015-10-13
| 303,000
| 303,000
| 303,000
| 303,000
| 0
| 303,000
|
ZNB
|
2015-10-14
| 303,000
| 303,000
| 303,000
| 303,000
| 0
| 303,000
|
ZNB
|
2015-10-15
| 303,000
| 303,000
| 303,000
| 303,000
| 0
| 303,000
|
ZNB
|
2015-10-16
| 303,000
| 303,000
| 303,000
| 303,000
| 0
| 303,000
|
ZNB
|
2015-10-19
| 303,000
| 303,000
| 303,000
| 303,000
| 0
| 303,000
|
ZNB
|
2015-10-20
| 257,000
| 319,000
| 256,000
| 319,000
| 0
| 319,000
|
ZNB
|
2015-10-21
| 293,000
| 293,000
| 287,000
| 287,000
| 0
| 287,000
|
ZNB
|
2015-10-22
| 298,000
| 298,000
| 255,000
| 255,000
| 0
| 255,000
|
ZNB
|
2015-10-23
| 252,000
| 265,000
| 252,000
| 265,000
| 0
| 265,000
|
ZNB
|
2015-10-26
| 260,000
| 260,000
| 260,000
| 260,000
| 0
| 260,000
|
ZNB
|
2015-10-27
| 253,000
| 253,000
| 253,000
| 253,000
| 0
| 253,000
|
ZNB
|
2015-10-28
| 253,000
| 253,000
| 253,000
| 253,000
| 0
| 253,000
|
ZNB
|
2015-10-29
| 253,000
| 253,000
| 253,000
| 253,000
| 0
| 253,000
|
ZNB
|
2015-10-30
| 253,000
| 253,000
| 253,000
| 253,000
| 0
| 253,000
|
ZNB
|
2015-11-02
| 254,000
| 254,000
| 254,000
| 254,000
| 0
| 254,000
|
ZNB
|
2015-11-03
| 274,000
| 318,000
| 271,000
| 271,000
| 0
| 271,000
|
ZNB
|
2015-11-04
| 288,000
| 289,000
| 275,000
| 275,000
| 0
| 275,000
|
ZNB
|
2015-11-05
| 275,000
| 275,000
| 275,000
| 275,000
| 0
| 275,000
|
ZNB
|
2015-11-06
| 280,000
| 280,000
| 280,000
| 280,000
| 0
| 280,000
|
ZNB
|
2015-11-09
| 283,000
| 296,000
| 282,000
| 296,000
| 0
| 296,000
|
ZNB
|
2015-11-10
| 291,000
| 297,000
| 281,000
| 297,000
| 0
| 297,000
|
ZNB
|
2015-11-11
| 297,000
| 297,000
| 297,000
| 297,000
| 0
| 297,000
|
ZNB
|
2015-11-12
| 297,000
| 297,000
| 297,000
| 297,000
| 0
| 297,000
|
ZNB
|
2015-11-13
| 269,000
| 269,000
| 269,000
| 269,000
| 0
| 269,000
|
ZNB
|
2015-11-16
| 272,000
| 287,000
| 272,000
| 272,000
| 0
| 272,000
|
ZNB
|
2015-11-17
| 272,000
| 272,000
| 231,000
| 231,000
| 0
| 231,000
|
ZNB
|
2015-11-18
| 234,000
| 234,000
| 234,000
| 234,000
| 0
| 234,000
|
ZNB
|
2015-11-19
| 232,000
| 232,000
| 162,000
| 170,000
| 0
| 170,000
|
ZNB
|
2015-11-20
| 172,000
| 172,000
| 170,000
| 172,000
| 0
| 172,000
|
ZNB
|
2015-11-23
| 175,000
| 175,000
| 161,000
| 161,000
| 0
| 161,000
|
ZNB
|
2015-11-24
| 230,000
| 230,000
| 222,000
| 222,000
| 0
| 222,000
|
ZNB
|
2015-11-25
| 200,000
| 200,000
| 162,000
| 171,000
| 0
| 171,000
|
ZNB
|
2015-11-27
| 170,000
| 170,000
| 165,000
| 167,000
| 0
| 167,000
|
ZNB
|
2015-11-30
| 196,000
| 196,000
| 168,000
| 169,000
| 0
| 169,000
|
ZNB
|
2015-12-01
| 190,000
| 228,000
| 174,000
| 200,000
| 0
| 200,000
|
ZNB
|
2015-12-02
| 200,000
| 200,000
| 183,000
| 183,000
| 0
| 183,000
|
ZNB
|
2015-12-03
| 183,000
| 183,000
| 183,000
| 183,000
| 0
| 183,000
|
ZNB
|
2015-12-04
| 178,000
| 178,000
| 171,000
| 171,000
| 0
| 171,000
|
ZNB
|
2015-12-07
| 179,000
| 179,000
| 179,000
| 179,000
| 0
| 179,000
|
ZNB
|
2015-12-08
| 174,000
| 176,000
| 166,000
| 168,000
| 0
| 168,000
|
ZNB
|
2015-12-09
| 174,000
| 179,000
| 171,000
| 171,000
| 0
| 171,000
|
ZNB
|
2015-12-10
| 165,000
| 177,000
| 165,000
| 168,000
| 0
| 168,000
|
ZNB
|
2015-12-11
| 163,000
| 163,000
| 163,000
| 163,000
| 0
| 163,000
|
ZNB
|
2015-12-14
| 172,000
| 172,000
| 165,000
| 166,000
| 0
| 166,000
|
ZNB
|
2015-12-15
| 166,000
| 166,000
| 166,000
| 166,000
| 0
| 166,000
|
ZNB
|
2015-12-16
| 170,000
| 174,000
| 170,000
| 174,000
| 0
| 174,000
|
ZNB
|
2015-12-17
| 170,000
| 190,000
| 168,000
| 172,000
| 0
| 172,000
|
ZNB
|
2015-12-18
| 164,000
| 173,000
| 163,000
| 173,000
| 0
| 173,000
|
ZNB
|
2015-12-21
| 163,000
| 170,000
| 162,000
| 162,000
| 0
| 162,000
|
ZNB
|
2015-12-22
| 162,000
| 168,000
| 154,000
| 160,000
| 0
| 160,000
|
ZNB
|
2015-12-23
| 161,000
| 161,000
| 161,000
| 161,000
| 0
| 161,000
|
ZNB
|
2015-12-24
| 161,000
| 161,000
| 161,000
| 161,000
| 0
| 161,000
|
ZNB
|
2015-12-28
| 151,000
| 152,000
| 151,000
| 151,000
| 0
| 151,000
|
ZNB
|
2015-12-29
| 152,000
| 162,000
| 152,000
| 155,000
| 0
| 155,000
|
ZNB
|
2015-12-30
| 160,000
| 160,000
| 155,000
| 155,000
| 0
| 155,000
|
ZNB
|
2015-12-31
| 146,000
| 161,000
| 146,000
| 152,000
| 0
| 152,000
|
ZNB
|
2016-01-04
| 150,000
| 220,000
| 147,000
| 219,000
| 0
| 219,000
|
ZNB
|
2016-01-05
| 200,000
| 200,000
| 161,000
| 172,000
| 0
| 172,000
|
ZNB
|
2016-01-06
| 151,000
| 177,000
| 151,000
| 177,000
| 0
| 177,000
|
ZNB
|
2016-01-07
| 158,000
| 180,000
| 158,000
| 175,000
| 0
| 175,000
|
ZNB
|
2016-01-08
| 178,000
| 180,000
| 178,000
| 180,000
| 0
| 180,000
|
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.