symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-29 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
⌀ |
|---|---|---|---|---|---|---|---|
ZBH
|
2013-12-17
| 88.106796 | 88.242722 | 87.300972 | 87.990288 | 926,382 | 79.999268 |
ZBH
|
2013-12-18
| 88.126213 | 90.194176 | 87.776695 | 90.097084 | 1,473,518 | 81.914726 |
ZBH
|
2013-12-19
| 90.902916 | 90.902916 | 88.805824 | 89.912621 | 1,092,830 | 81.747009 |
ZBH
|
2013-12-20
| 90.097084 | 90.407768 | 89.660194 | 90.038834 | 1,382,054 | 81.861801 |
ZBH
|
2013-12-23
| 90.407768 | 90.805824 | 90.029129 | 90.70874 | 654,771 | 82.47084 |
ZBH
|
2013-12-24
| 90.29126 | 90.757278 | 90.05825 | 90.388351 | 407,674 | 82.35585 |
ZBH
|
2013-12-26
| 90.427185 | 90.970871 | 90.320389 | 90.70874 | 297,464 | 82.647766 |
ZBH
|
2013-12-27
| 90.611649 | 90.815536 | 90.213593 | 90.524269 | 371,109 | 82.479675 |
ZBH
|
2013-12-30
| 90.524269 | 90.689323 | 90.194176 | 90.485435 | 641,896 | 82.44429 |
ZBH
|
2013-12-31
| 90.776695 | 90.922333 | 90.174759 | 90.475731 | 669,500 | 82.435432 |
ZBH
|
2014-01-02
| 89.932037 | 90.116508 | 89.29126 | 89.553398 | 894,864 | 81.5951 |
ZBH
|
2014-01-03
| 89.883492 | 91.155342 | 89.718445 | 89.94175 | 1,326,846 | 81.948921 |
ZBH
|
2014-01-06
| 91.05825 | 91.262138 | 90.223305 | 90.524269 | 1,457,347 | 82.479675 |
ZBH
|
2014-01-07
| 90.699028 | 92.349518 | 90.699028 | 92.330093 | 1,908,178 | 84.125015 |
ZBH
|
2014-01-08
| 93.019417 | 94.640778 | 92.699028 | 94.592232 | 1,936,915 | 86.186142 |
ZBH
|
2014-01-09
| 94.660194 | 94.766991 | 93.524269 | 93.660194 | 1,392,045 | 85.336929 |
ZBH
|
2014-01-10
| 93.495148 | 94.29126 | 93.097084 | 93.864075 | 1,392,354 | 85.522697 |
ZBH
|
2014-01-13
| 93.79612 | 94.29126 | 92.621361 | 92.864075 | 1,044,214 | 84.611549 |
ZBH
|
2014-01-14
| 93.339806 | 94.097084 | 92.970871 | 93.980583 | 737,789 | 85.62886 |
ZBH
|
2014-01-15
| 94.126213 | 95.009712 | 93.621361 | 94.864075 | 1,011,769 | 86.433823 |
ZBH
|
2014-01-16
| 94.951454 | 94.970871 | 94.097084 | 94.223305 | 899,293 | 85.849998 |
ZBH
|
2014-01-17
| 94.155342 | 94.165047 | 92.85437 | 93.135925 | 1,116,005 | 84.859268 |
ZBH
|
2014-01-21
| 94.601944 | 94.873787 | 92.94175 | 93.640778 | 862,934 | 85.319252 |
ZBH
|
2014-01-22
| 93.660194 | 93.873787 | 92.970871 | 93.601944 | 764,157 | 85.283844 |
ZBH
|
2014-01-23
| 93.56311 | 94.067963 | 92.077667 | 92.601944 | 1,025,880 | 84.372749 |
ZBH
|
2014-01-24
| 91.650482 | 92.194176 | 90.524269 | 90.640778 | 1,065,329 | 82.585838 |
ZBH
|
2014-01-27
| 90.805824 | 91.349518 | 89.805824 | 90.495148 | 998,173 | 82.453178 |
ZBH
|
2014-01-28
| 90.679611 | 92.165047 | 90.601944 | 91.533981 | 1,090,873 | 83.399612 |
ZBH
|
2014-01-29
| 90.669907 | 91.582527 | 90.213593 | 90.504852 | 1,518,323 | 82.462013 |
ZBH
|
2014-01-30
| 91.009712 | 92.601944 | 90.194176 | 90.330093 | 1,966,270 | 82.302757 |
ZBH
|
2014-01-31
| 90.766991 | 91.669907 | 89.805824 | 91.233009 | 1,517,705 | 83.125443 |
ZBH
|
2014-02-03
| 91.262138 | 91.446602 | 88.126213 | 88.223305 | 1,216,636 | 80.383217 |
ZBH
|
2014-02-04
| 88.669907 | 89.106796 | 88.155342 | 88.660194 | 1,176,672 | 80.781281 |
ZBH
|
2014-02-05
| 88.359222 | 89.815536 | 88.135925 | 89.495148 | 1,226,009 | 81.542007 |
ZBH
|
2014-02-06
| 89.349518 | 90.048546 | 89.194176 | 89.85437 | 910,108 | 81.869324 |
ZBH
|
2014-02-07
| 90.106796 | 91.873787 | 89.951454 | 91.737862 | 1,205,718 | 83.585434 |
ZBH
|
2014-02-10
| 91.339806 | 92.902916 | 91.339806 | 92.766991 | 1,409,864 | 84.523094 |
ZBH
|
2014-02-11
| 92.495148 | 93.067963 | 92.155342 | 92.951454 | 1,124,142 | 84.691185 |
ZBH
|
2014-02-12
| 92.766991 | 93.194176 | 91.699028 | 92.621361 | 1,018,876 | 84.390419 |
ZBH
|
2014-02-13
| 92.14563 | 93.407768 | 91.990288 | 93.320389 | 925,867 | 85.027313 |
ZBH
|
2014-02-14
| 93.349518 | 93.757278 | 92.737862 | 93.271843 | 1,000,645 | 84.983101 |
ZBH
|
2014-02-18
| 93.543686 | 94.029129 | 93.048546 | 93.20388 | 1,299,345 | 84.921158 |
ZBH
|
2014-02-19
| 92.94175 | 93.56311 | 91.912621 | 91.94175 | 1,307,585 | 83.771202 |
ZBH
|
2014-02-20
| 92.213593 | 92.728157 | 91.699028 | 92.524269 | 1,876,351 | 84.301949 |
ZBH
|
2014-02-21
| 92.398056 | 93.339806 | 92 | 92.621361 | 1,363,411 | 84.390419 |
ZBH
|
2014-02-24
| 92.728157 | 93.679611 | 92.728157 | 92.805824 | 772,294 | 84.558456 |
ZBH
|
2014-02-25
| 92.514565 | 93.368935 | 91.980583 | 92.310677 | 1,096,435 | 84.107323 |
ZBH
|
2014-02-26
| 92.349518 | 92.902916 | 92.165047 | 92.427185 | 929,575 | 84.213516 |
ZBH
|
2014-02-27
| 92.349518 | 92.70874 | 91.757278 | 92.475731 | 759,625 | 84.257698 |
ZBH
|
2014-02-28
| 92.689323 | 92.980583 | 90.728157 | 91.106796 | 1,833,812 | 83.010422 |
ZBH
|
2014-03-03
| 90.252426 | 92.330093 | 90.067963 | 91.650482 | 1,437,777 | 83.505821 |
ZBH
|
2014-03-04
| 92.786407 | 94.533981 | 92.776695 | 94.223305 | 1,517,190 | 85.849998 |
ZBH
|
2014-03-05
| 93.961166 | 94.56311 | 93.475731 | 94.330093 | 1,130,425 | 85.947281 |
ZBH
|
2014-03-06
| 94.368935 | 95.990288 | 94.359222 | 95.388351 | 1,525,327 | 86.911507 |
ZBH
|
2014-03-07
| 95.689323 | 95.873787 | 94.485435 | 95.20388 | 1,186,560 | 86.743454 |
ZBH
|
2014-03-10
| 95.097084 | 95.514565 | 94.902916 | 95.485435 | 699,267 | 86.999977 |
ZBH
|
2014-03-11
| 95.504852 | 96.067963 | 94.786407 | 95.009712 | 1,052,351 | 86.566505 |
ZBH
|
2014-03-12
| 93.640778 | 94.864075 | 93.640778 | 93.990288 | 1,993,874 | 85.637688 |
ZBH
|
2014-03-13
| 94.242722 | 94.747574 | 91.631065 | 91.699028 | 2,798,716 | 83.550049 |
ZBH
|
2014-03-14
| 91.94175 | 93.019417 | 91.359222 | 91.407768 | 1,888,299 | 83.284668 |
ZBH
|
2014-03-17
| 91.514565 | 92.048546 | 91.126213 | 91.56311 | 1,003,426 | 83.426201 |
ZBH
|
2014-03-18
| 91.621361 | 92.495148 | 91.330093 | 92.417473 | 873,234 | 84.204651 |
ZBH
|
2014-03-19
| 92.233009 | 93.262138 | 91.495148 | 91.970871 | 699,370 | 83.797752 |
ZBH
|
2014-03-20
| 91.912621 | 92.14563 | 91.349518 | 92.009712 | 730,476 | 83.833115 |
ZBH
|
2014-03-21
| 92.737862 | 92.864075 | 90.601944 | 90.815536 | 1,266,591 | 82.745071 |
ZBH
|
2014-03-24
| 91.262138 | 91.368935 | 88.757278 | 89.378639 | 1,375,977 | 81.435883 |
ZBH
|
2014-03-25
| 89.864075 | 90.56311 | 89.368935 | 90.271843 | 986,431 | 82.249695 |
ZBH
|
2014-03-26
| 90.43689 | 91.194176 | 89.893204 | 89.893204 | 762,715 | 82.098953 |
ZBH
|
2014-03-27
| 89.970871 | 90.223305 | 88.961166 | 90.05825 | 878,590 | 82.24968 |
ZBH
|
2014-03-28
| 90.300972 | 91.572815 | 90.184464 | 90.980583 | 757,256 | 83.092079 |
ZBH
|
2014-03-31
| 91.543686 | 91.990288 | 90.961166 | 91.825241 | 775,281 | 83.863457 |
ZBH
|
2014-04-01
| 91.56311 | 92.776695 | 91.56311 | 92.533981 | 881,886 | 84.51075 |
ZBH
|
2014-04-02
| 92.640778 | 94.029129 | 92.388351 | 93.757278 | 998,585 | 85.628014 |
ZBH
|
2014-04-03
| 94.242722 | 95.242722 | 93.902916 | 95.116508 | 1,214,782 | 86.869347 |
ZBH
|
2014-04-04
| 95.43689 | 96.048546 | 93.514565 | 93.85437 | 1,230,026 | 85.71669 |
ZBH
|
2014-04-07
| 93.94175 | 94.048546 | 91.980583 | 92.087379 | 1,036,180 | 84.102898 |
ZBH
|
2014-04-08
| 91.893204 | 92.233009 | 90.378639 | 91.116508 | 1,678,694 | 83.216164 |
ZBH
|
2014-04-09
| 91.271843 | 93.330093 | 90.737862 | 93.223305 | 1,422,945 | 85.140327 |
ZBH
|
2014-04-10
| 93.29126 | 93.398056 | 89.728157 | 89.970871 | 1,071,303 | 82.169899 |
ZBH
|
2014-04-11
| 89.640778 | 90.349518 | 88.786407 | 88.834953 | 1,248,566 | 81.132484 |
ZBH
|
2014-04-14
| 89.873787 | 90.669907 | 89.466019 | 90.359222 | 1,226,318 | 82.52459 |
ZBH
|
2014-04-15
| 90.14563 | 90.56311 | 87.844658 | 89.922333 | 1,500,092 | 82.125549 |
ZBH
|
2014-04-16
| 90.699028 | 90.699028 | 88.320389 | 88.902916 | 1,211,177 | 81.194542 |
ZBH
|
2014-04-17
| 88.815536 | 89.582527 | 88.310677 | 88.339806 | 1,186,869 | 80.680252 |
ZBH
|
2014-04-21
| 89.252426 | 89.417473 | 88.640778 | 89.233009 | 1,464,248 | 81.496002 |
ZBH
|
2014-04-22
| 89.320389 | 89.582527 | 88.970871 | 89.009712 | 1,190,371 | 81.292091 |
ZBH
|
2014-04-23
| 88.834953 | 89.262138 | 88.446602 | 88.786407 | 1,341,060 | 81.088112 |
ZBH
|
2014-04-24
| 103.883492 | 105.174759 | 97.980583 | 99 | 12,766,335 | 90.416138 |
ZBH
|
2014-04-25
| 98.029129 | 99.572815 | 97 | 97.611649 | 5,120,851 | 89.148163 |
ZBH
|
2014-04-28
| 97.543686 | 97.572815 | 94.747574 | 95.582527 | 3,483,975 | 87.294983 |
ZBH
|
2014-04-29
| 95.980583 | 96.446602 | 95 | 95.05825 | 1,667,364 | 86.81617 |
ZBH
|
2014-04-30
| 94.728157 | 95.05825 | 93.737862 | 93.980583 | 1,974,922 | 85.831963 |
ZBH
|
2014-05-01
| 94.174759 | 95.310677 | 94.029129 | 94.660194 | 2,004,174 | 86.452591 |
ZBH
|
2014-05-02
| 94.747574 | 95.407768 | 94.466019 | 95.252426 | 2,590,347 | 86.993515 |
ZBH
|
2014-05-05
| 94.300972 | 96.223305 | 93.533981 | 96.14563 | 2,578,193 | 87.80925 |
ZBH
|
2014-05-06
| 95.902916 | 97.766991 | 95.233009 | 97.14563 | 3,628,793 | 88.722557 |
ZBH
|
2014-05-07
| 97.194176 | 97.320389 | 95.951454 | 97.116508 | 1,394,620 | 88.695953 |
ZBH
|
2014-05-08
| 97.184464 | 98.446602 | 96.019417 | 96.504852 | 1,738,846 | 88.137329 |
ZBH
|
2014-05-09
| 96.29126 | 97.427185 | 95.05825 | 97.067963 | 2,179,274 | 88.651627 |
ZBH
|
2014-05-12
| 97.679611 | 98.398056 | 96.951454 | 97.94175 | 1,403,478 | 89.449654 |
Subsets and Splits
AAPL Prices from 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.