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
|
2014-10-03
| 99.466019 | 99.932037 | 99.194176 | 99.601944 | 753,239 | 91.354652 |
ZBH
|
2014-10-06
| 100.359222 | 101.398056 | 99.407768 | 99.990288 | 995,907 | 91.710854 |
ZBH
|
2014-10-07
| 99.514565 | 99.766991 | 98.398056 | 98.446602 | 705,447 | 90.294991 |
ZBH
|
2014-10-08
| 98.85437 | 100.689323 | 98.262138 | 100.524269 | 829,665 | 92.200607 |
ZBH
|
2014-10-09
| 100.126213 | 100.407768 | 98.56311 | 98.766991 | 1,191,401 | 90.588852 |
ZBH
|
2014-10-10
| 99.029129 | 100.699028 | 98.116508 | 98.135925 | 909,078 | 90.01004 |
ZBH
|
2014-10-13
| 97.980583 | 98.106796 | 95.757278 | 95.85437 | 1,044,729 | 87.917404 |
ZBH
|
2014-10-14
| 96.339806 | 96.572815 | 94.349518 | 94.699028 | 1,339,927 | 86.857727 |
ZBH
|
2014-10-15
| 93.019417 | 95.019417 | 92.553398 | 94.873787 | 2,336,349 | 87.017982 |
ZBH
|
2014-10-16
| 93.20388 | 94.233009 | 92.961166 | 93.155342 | 1,835,151 | 85.441841 |
ZBH
|
2014-10-17
| 94.038834 | 95.087379 | 93.805824 | 94.679611 | 940,184 | 86.83992 |
ZBH
|
2014-10-20
| 94.718445 | 96.368935 | 94.262138 | 96.300972 | 1,134,545 | 88.327034 |
ZBH
|
2014-10-21
| 96.747574 | 98.475731 | 96.728157 | 98.368935 | 1,058,016 | 90.223755 |
ZBH
|
2014-10-22
| 98.873787 | 98.932037 | 96.970871 | 97.281555 | 1,375,771 | 89.22641 |
ZBH
|
2014-10-23
| 100.466019 | 103.20388 | 99.689323 | 101.524269 | 1,748,528 | 93.11779 |
ZBH
|
2014-10-24
| 101.524269 | 102.427185 | 101.504852 | 102.223305 | 591,117 | 93.758957 |
ZBH
|
2014-10-27
| 102.106796 | 102.815536 | 101.669907 | 101.922333 | 591,941 | 93.482918 |
ZBH
|
2014-10-28
| 102.543686 | 105.213593 | 102.174759 | 104.951454 | 1,752,236 | 96.261192 |
ZBH
|
2014-10-29
| 104.951454 | 105.776695 | 104.601944 | 105 | 1,400,800 | 96.305748 |
ZBH
|
2014-10-30
| 104.825241 | 106.359222 | 104.378639 | 106.097084 | 811,022 | 97.311981 |
ZBH
|
2014-10-31
| 107.135925 | 108.048546 | 106.79612 | 108 | 1,530,786 | 99.057358 |
ZBH
|
2014-11-03
| 107.94175 | 108.252426 | 106.310677 | 107.194176 | 813,082 | 98.318253 |
ZBH
|
2014-11-04
| 106.893204 | 107.407768 | 105.766991 | 106.029129 | 1,050,703 | 97.249672 |
ZBH
|
2014-11-05
| 107.252426 | 107.864075 | 106.252426 | 107.757278 | 1,231,983 | 98.834709 |
ZBH
|
2014-11-06
| 107.728157 | 108.116508 | 106.951454 | 106.980583 | 764,054 | 98.122345 |
ZBH
|
2014-11-07
| 106.611649 | 106.79612 | 104.669907 | 105.038834 | 854,694 | 96.341362 |
ZBH
|
2014-11-10
| 105.446602 | 107.29126 | 105.048546 | 107.20388 | 826,163 | 98.327133 |
ZBH
|
2014-11-11
| 107.271843 | 108.262138 | 106.572815 | 107.834953 | 585,555 | 98.90596 |
ZBH
|
2014-11-12
| 107.553398 | 107.79612 | 107.05825 | 107.640778 | 806,490 | 98.727844 |
ZBH
|
2014-11-13
| 107.990288 | 107.990288 | 106.94175 | 107.388351 | 836,154 | 98.496323 |
ZBH
|
2014-11-14
| 107.43689 | 107.601944 | 106.553398 | 106.912621 | 723,781 | 98.060005 |
ZBH
|
2014-11-17
| 106.912621 | 107.669907 | 106.737862 | 107.456314 | 993,538 | 98.558685 |
ZBH
|
2014-11-18
| 107.038834 | 108.70874 | 106.932037 | 108.252426 | 709,361 | 99.288864 |
ZBH
|
2014-11-19
| 107.951454 | 108.029129 | 107.20388 | 107.330093 | 534,261 | 98.442894 |
ZBH
|
2014-11-20
| 106.504852 | 107.223305 | 105.834953 | 106.912621 | 1,015,271 | 98.060005 |
ZBH
|
2014-11-21
| 107.990288 | 108.378639 | 106.504852 | 107.262138 | 845,836 | 98.380547 |
ZBH
|
2014-11-24
| 106.912621 | 107.223305 | 105.592232 | 106.873787 | 1,396,062 | 98.024376 |
ZBH
|
2014-11-25
| 107.281555 | 107.961166 | 107.05825 | 107.844658 | 951,308 | 98.914871 |
ZBH
|
2014-11-26
| 108.116508 | 108.514565 | 107.747574 | 108.378639 | 612,850 | 99.404648 |
ZBH
|
2014-11-28
| 108.378639 | 109.70874 | 108.378639 | 109.019417 | 439,707 | 99.992348 |
ZBH
|
2014-12-01
| 108.922333 | 109.339806 | 108.067963 | 108.223305 | 631,390 | 99.262161 |
ZBH
|
2014-12-02
| 108.485435 | 111.631065 | 108.398056 | 111.097084 | 1,550,047 | 101.897964 |
ZBH
|
2014-12-03
| 110.980583 | 111.077667 | 109.961166 | 110.339806 | 1,004,971 | 101.203377 |
ZBH
|
2014-12-04
| 109.912621 | 111.223305 | 109.825241 | 110.640778 | 753,857 | 101.479446 |
ZBH
|
2014-12-05
| 110.961166 | 112.504852 | 110.300972 | 111.611649 | 1,049,261 | 102.369942 |
ZBH
|
2014-12-08
| 111.611649 | 112.184464 | 111.349518 | 111.504852 | 662,908 | 102.271988 |
ZBH
|
2014-12-09
| 110.116508 | 110.737862 | 109.873787 | 110.417473 | 1,015,992 | 101.274628 |
ZBH
|
2014-12-10
| 110.495148 | 110.514565 | 108.019417 | 108.262138 | 948,115 | 99.297775 |
ZBH
|
2014-12-11
| 108.766991 | 110.466019 | 108.766991 | 109.94175 | 990,551 | 100.838364 |
ZBH
|
2014-12-12
| 108.893204 | 109.699028 | 108.097084 | 108.097084 | 901,559 | 99.1464 |
ZBH
|
2014-12-15
| 108.805824 | 109.077667 | 106.640778 | 107.048546 | 773,118 | 98.184677 |
ZBH
|
2014-12-16
| 106.94175 | 108.359222 | 105.601944 | 105.621361 | 1,070,891 | 96.875641 |
ZBH
|
2014-12-17
| 106.417473 | 108.864075 | 105.951454 | 108.660194 | 951,926 | 99.662865 |
ZBH
|
2014-12-18
| 110.038834 | 111.592232 | 109.359222 | 111.592232 | 986,534 | 102.352142 |
ZBH
|
2014-12-19
| 112.262138 | 112.660194 | 110.728157 | 111.56311 | 1,309,851 | 102.325424 |
ZBH
|
2014-12-22
| 111.718445 | 112.368935 | 111.029129 | 111.699028 | 646,634 | 102.450066 |
ZBH
|
2014-12-23
| 112.165047 | 112.757278 | 109.864075 | 110.165047 | 1,326,022 | 101.043152 |
ZBH
|
2014-12-24
| 110.20388 | 111.339806 | 109.932037 | 110.786407 | 313,738 | 101.810417 |
ZBH
|
2014-12-26
| 110.834953 | 111.825241 | 110.631065 | 110.844658 | 412,000 | 101.86393 |
ZBH
|
2014-12-29
| 110.43689 | 110.980583 | 109.951454 | 110.194176 | 463,809 | 101.266182 |
ZBH
|
2014-12-30
| 110.184464 | 112.184464 | 110.155342 | 111.233009 | 644,059 | 102.220848 |
ZBH
|
2014-12-31
| 111.70874 | 112.378639 | 110.087379 | 110.116508 | 710,597 | 101.194794 |
ZBH
|
2015-01-02
| 110.883492 | 111.271843 | 108.524269 | 109.310677 | 936,579 | 100.454262 |
ZBH
|
2015-01-05
| 110.689323 | 113.776695 | 110.689323 | 113.388351 | 2,223,873 | 104.201538 |
ZBH
|
2015-01-06
| 113.747574 | 113.815536 | 111.776695 | 112.427185 | 1,835,563 | 103.318245 |
ZBH
|
2015-01-07
| 112.815536 | 116.097084 | 112.631065 | 115.223305 | 1,505,860 | 105.887825 |
ZBH
|
2015-01-08
| 115.572815 | 117.087379 | 115.310677 | 116.446602 | 1,449,004 | 107.012009 |
ZBH
|
2015-01-09
| 114.621361 | 116.019417 | 114.077667 | 114.766991 | 2,187,823 | 105.468475 |
ZBH
|
2015-01-12
| 114.766991 | 115.310677 | 114.252426 | 115.038834 | 1,031,545 | 105.718292 |
ZBH
|
2015-01-13
| 115.533981 | 117.184464 | 114.29126 | 115.29126 | 1,662,214 | 105.950287 |
ZBH
|
2015-01-14
| 113.543686 | 114.262138 | 112.398056 | 113.766991 | 1,074,084 | 104.549522 |
ZBH
|
2015-01-15
| 113.786407 | 114.184464 | 111.611649 | 111.631065 | 1,577,136 | 102.586624 |
ZBH
|
2015-01-16
| 111.504852 | 113.699028 | 111.504852 | 113.592232 | 1,269,887 | 104.388931 |
ZBH
|
2015-01-20
| 114.300972 | 114.94175 | 111.475731 | 112.514565 | 954,398 | 103.398537 |
ZBH
|
2015-01-21
| 112.330093 | 113.165047 | 111.572815 | 112.504852 | 662,084 | 103.389641 |
ZBH
|
2015-01-22
| 112.883492 | 114.970871 | 112.407768 | 114.902916 | 732,639 | 105.59343 |
ZBH
|
2015-01-23
| 114.902916 | 115.097084 | 113.543686 | 113.572815 | 600,696 | 104.371063 |
ZBH
|
2015-01-26
| 113.485435 | 113.679611 | 112.650482 | 113.660194 | 1,226,009 | 104.45137 |
ZBH
|
2015-01-27
| 112.776695 | 113.932037 | 111.932037 | 112.844658 | 820,704 | 103.701927 |
ZBH
|
2015-01-28
| 112.980583 | 114.116508 | 111.019417 | 111.165047 | 1,637,803 | 102.158379 |
ZBH
|
2015-01-29
| 109.368935 | 111.05825 | 107.961166 | 109.242722 | 3,332,050 | 100.3918 |
ZBH
|
2015-01-30
| 108.728157 | 111.300972 | 108.699028 | 108.834953 | 1,997,891 | 100.017067 |
ZBH
|
2015-02-02
| 109.20388 | 110.79612 | 107.825241 | 110.660194 | 1,132,382 | 101.694443 |
ZBH
|
2015-02-03
| 112.067963 | 113.466019 | 111.155342 | 113.262138 | 1,744,408 | 104.085594 |
ZBH
|
2015-02-04
| 111.990288 | 112.883492 | 111.79612 | 112.155342 | 1,143,609 | 103.068428 |
ZBH
|
2015-02-05
| 112.990288 | 113.951454 | 112.631065 | 113.689323 | 972,835 | 104.478119 |
ZBH
|
2015-02-06
| 113.495148 | 114.029129 | 112.407768 | 112.766991 | 1,094,787 | 103.630531 |
ZBH
|
2015-02-09
| 111.805824 | 112.582527 | 111.077667 | 111.427185 | 1,364,338 | 102.3993 |
ZBH
|
2015-02-10
| 112.805824 | 113.990288 | 111.766991 | 113.660194 | 1,041,330 | 104.45137 |
ZBH
|
2015-02-11
| 113.660194 | 114.446602 | 113.20388 | 113.495148 | 1,196,345 | 104.299706 |
ZBH
|
2015-02-12
| 114.873787 | 114.912621 | 113.300972 | 114.70874 | 1,006,516 | 105.414932 |
ZBH
|
2015-02-13
| 114.466019 | 115.883492 | 114.388351 | 115.85437 | 1,117,447 | 106.467773 |
ZBH
|
2015-02-17
| 115.85437 | 117.14563 | 115.330093 | 116.883492 | 1,265,870 | 107.413551 |
ZBH
|
2015-02-18
| 117.038834 | 117.106796 | 116.242722 | 116.79612 | 1,142,888 | 107.333237 |
ZBH
|
2015-02-19
| 116.621361 | 117.14563 | 116.349518 | 116.699028 | 741,909 | 107.24398 |
ZBH
|
2015-02-20
| 116.378639 | 118.14563 | 116.135925 | 118.048546 | 1,089,946 | 108.484169 |
ZBH
|
2015-02-23
| 118.048546 | 118.048546 | 117.213593 | 117.776695 | 793,203 | 108.23436 |
ZBH
|
2015-02-24
| 117.543686 | 118.29126 | 117.184464 | 118.213593 | 844,085 | 108.635864 |
ZBH
|
2015-02-25
| 117.912621 | 118.20388 | 116.932037 | 117.009712 | 1,015,889 | 107.52948 |
ZBH
|
2015-02-26
| 117.009712 | 117.85437 | 116.368935 | 117.79612 | 596,782 | 108.252213 |
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.