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
|
2015-02-27
| 117.456314 | 117.834953 | 116.79612 | 116.883492 | 719,043 | 107.413551 |
ZBH
|
2015-03-02
| 116.883492 | 118 | 116.699028 | 117.85437 | 1,304,804 | 108.305725 |
ZBH
|
2015-03-03
| 117.660194 | 117.747574 | 115.252426 | 115.79612 | 899,499 | 106.414246 |
ZBH
|
2015-03-04
| 115.679611 | 116.174759 | 114.533981 | 115.300972 | 1,059,252 | 106.155022 |
ZBH
|
2015-03-05
| 115.669907 | 116.252426 | 115.174759 | 115.70874 | 1,179,762 | 106.530434 |
ZBH
|
2015-03-06
| 115.660194 | 115.669907 | 112.85437 | 112.961166 | 1,280,496 | 104.000824 |
ZBH
|
2015-03-09
| 113.543686 | 113.815536 | 112.805824 | 113.543686 | 1,240,326 | 104.537109 |
ZBH
|
2015-03-10
| 112.174759 | 113.310677 | 111.873787 | 112.14563 | 1,206,336 | 103.249969 |
ZBH
|
2015-03-11
| 112.766991 | 113.553398 | 112.475731 | 112.844658 | 1,050,806 | 103.893555 |
ZBH
|
2015-03-12
| 113.233009 | 114.233009 | 113.048546 | 113.786407 | 1,297,697 | 104.760597 |
ZBH
|
2015-03-13
| 114.135925 | 114.757278 | 112.019417 | 112.864075 | 1,362,793 | 103.9114 |
ZBH
|
2015-03-16
| 113.252426 | 114.786407 | 113.252426 | 114.582527 | 783,830 | 105.49353 |
ZBH
|
2015-03-17
| 113.883492 | 113.883492 | 111.174759 | 111.922333 | 2,938,899 | 103.044373 |
ZBH
|
2015-03-18
| 111.834953 | 116.427185 | 111.359222 | 115.737862 | 2,386,922 | 106.557243 |
ZBH
|
2015-03-19
| 115.14563 | 115.310677 | 114.611649 | 115.106796 | 1,286,676 | 105.976234 |
ZBH
|
2015-03-20
| 115.834953 | 116.242722 | 114.883492 | 115.300972 | 1,431,906 | 106.155022 |
ZBH
|
2015-03-23
| 115.300972 | 115.844658 | 114.640778 | 115.019417 | 872,925 | 105.895767 |
ZBH
|
2015-03-24
| 114.572815 | 115.223305 | 113.893204 | 113.893204 | 1,176,569 | 104.858932 |
ZBH
|
2015-03-25
| 113.912621 | 114.757278 | 111.844658 | 111.951454 | 1,040,197 | 103.071205 |
ZBH
|
2015-03-26
| 111.980583 | 113.223305 | 111.320389 | 112.281555 | 816,687 | 103.375122 |
ZBH
|
2015-03-27
| 112.330093 | 114.495148 | 112.165047 | 114.077667 | 1,327,567 | 105.028755 |
ZBH
|
2015-03-30
| 114.621361 | 115.524269 | 114.339806 | 115.116508 | 744,793 | 105.985161 |
ZBH
|
2015-03-31
| 114.427185 | 114.766991 | 113.70874 | 114.097084 | 989,624 | 105.046623 |
ZBH
|
2015-04-01
| 114.776695 | 115.019417 | 112.339806 | 112.805824 | 1,080,985 | 103.857773 |
ZBH
|
2015-04-02
| 112.951454 | 114.233009 | 112.407768 | 113.514565 | 651,372 | 104.510315 |
ZBH
|
2015-04-06
| 112.757278 | 114.20388 | 112.446602 | 113.94175 | 641,175 | 104.90358 |
ZBH
|
2015-04-07
| 113.776695 | 114.553398 | 112.592232 | 112.631065 | 653,741 | 103.696907 |
ZBH
|
2015-04-08
| 112.70874 | 113.485435 | 111.873787 | 112.737862 | 692,160 | 103.795219 |
ZBH
|
2015-04-09
| 112.912621 | 113.902916 | 112.223305 | 113.786407 | 866,024 | 104.760597 |
ZBH
|
2015-04-10
| 114.106796 | 114.427185 | 113.660194 | 114.029129 | 987,358 | 104.984077 |
ZBH
|
2015-04-13
| 114.310677 | 114.893204 | 112.592232 | 112.825241 | 1,212,001 | 103.875671 |
ZBH
|
2015-04-14
| 113.009712 | 113.699028 | 111.873787 | 112.582527 | 1,278,024 | 103.652214 |
ZBH
|
2015-04-15
| 112.79612 | 113.223305 | 112.184464 | 112.252426 | 1,016,404 | 103.348305 |
ZBH
|
2015-04-16
| 112.067963 | 112.466019 | 111.631065 | 112 | 1,032,678 | 103.115898 |
ZBH
|
2015-04-17
| 111.640778 | 111.747574 | 110.398056 | 111.271843 | 1,125,378 | 102.445457 |
ZBH
|
2015-04-20
| 111.728157 | 113.05825 | 111.533981 | 112.543686 | 600,799 | 103.616447 |
ZBH
|
2015-04-21
| 113 | 114.359222 | 112.951454 | 113.951454 | 849,132 | 104.912552 |
ZBH
|
2015-04-22
| 113.70874 | 114.825241 | 113.174759 | 114.067963 | 753,548 | 105.019829 |
ZBH
|
2015-04-23
| 113.94175 | 115.631065 | 113.310677 | 115.116508 | 762,715 | 105.985161 |
ZBH
|
2015-04-24
| 114.650482 | 115.456314 | 114.300972 | 115.300972 | 759,728 | 106.155022 |
ZBH
|
2015-04-27
| 115.533981 | 115.533981 | 112.961166 | 113.213593 | 845,012 | 104.233223 |
ZBH
|
2015-04-28
| 112.660194 | 113.747574 | 111.184464 | 113.330093 | 1,164,106 | 104.340485 |
ZBH
|
2015-04-29
| 113.038834 | 113.388351 | 111.485435 | 111.980583 | 1,344,253 | 103.098015 |
ZBH
|
2015-04-30
| 108.339806 | 108.747574 | 105.378639 | 106.640778 | 3,417,128 | 98.18177 |
ZBH
|
2015-05-01
| 106.961166 | 107.893204 | 106.29126 | 107.213593 | 1,455,905 | 98.709137 |
ZBH
|
2015-05-04
| 107.495148 | 108.398056 | 107.194176 | 107.456314 | 1,336,631 | 98.93261 |
ZBH
|
2015-05-05
| 107.466019 | 107.640778 | 106.359222 | 107.29126 | 2,179,686 | 98.780663 |
ZBH
|
2015-05-06
| 107.631065 | 108.087379 | 106.048546 | 106.893204 | 1,976,982 | 98.414192 |
ZBH
|
2015-05-07
| 107.165047 | 108.087379 | 106.864075 | 107.805824 | 1,718,349 | 99.254402 |
ZBH
|
2015-05-08
| 108.932037 | 109.805824 | 108.456314 | 109.660194 | 1,282,041 | 100.961693 |
ZBH
|
2015-05-11
| 109.29126 | 110.43689 | 109.106796 | 109.883492 | 1,451,888 | 101.167267 |
ZBH
|
2015-05-12
| 109.233009 | 109.650482 | 108.378639 | 108.970871 | 2,089,664 | 100.327034 |
ZBH
|
2015-05-13
| 109.359222 | 109.427185 | 108.475731 | 108.582527 | 981,693 | 100.16581 |
ZBH
|
2015-05-14
| 109.456314 | 110.339806 | 108.873787 | 110.262138 | 1,308,615 | 101.71524 |
ZBH
|
2015-05-15
| 110.223305 | 110.446602 | 109.524269 | 109.883492 | 806,799 | 101.365944 |
ZBH
|
2015-05-18
| 110.05825 | 111.223305 | 109.825241 | 110.951454 | 615,940 | 102.351128 |
ZBH
|
2015-05-19
| 110.883492 | 111.417473 | 110.417473 | 111.009712 | 728,107 | 102.404877 |
ZBH
|
2015-05-20
| 111.048546 | 111.56311 | 110.601944 | 111.009712 | 454,436 | 102.404877 |
ZBH
|
2015-05-21
| 110.699028 | 111.194176 | 110.582527 | 111.126213 | 601,520 | 102.51236 |
ZBH
|
2015-05-22
| 110.757278 | 111.135925 | 109.932037 | 110.456314 | 1,043,699 | 101.894348 |
ZBH
|
2015-05-26
| 110.475731 | 110.475731 | 109.427185 | 109.79612 | 1,170,698 | 101.28537 |
ZBH
|
2015-05-27
| 110.378639 | 111.097084 | 109.427185 | 110.94175 | 895,379 | 102.342201 |
ZBH
|
2015-05-28
| 110.631065 | 111.019417 | 109.466019 | 110.087379 | 1,885,827 | 101.554062 |
ZBH
|
2015-05-29
| 109.699028 | 111.524269 | 109.281555 | 110.766991 | 1,850,601 | 102.180954 |
ZBH
|
2015-06-01
| 111.242722 | 111.864075 | 110.621361 | 111.427185 | 913,713 | 102.789986 |
ZBH
|
2015-06-02
| 110.815536 | 111.485435 | 110.669907 | 110.834953 | 704,932 | 102.243645 |
ZBH
|
2015-06-03
| 110.94175 | 111.339806 | 110.349518 | 110.582527 | 741,600 | 102.010811 |
ZBH
|
2015-06-04
| 109.640778 | 110.864075 | 109.533981 | 109.776695 | 922,571 | 101.267448 |
ZBH
|
2015-06-05
| 109.70874 | 110.097084 | 109.067963 | 109.951454 | 980,560 | 101.42868 |
ZBH
|
2015-06-08
| 110.233009 | 111.135925 | 109.79612 | 109.844658 | 902,383 | 101.330139 |
ZBH
|
2015-06-09
| 109.776695 | 110.572815 | 109.29126 | 109.359222 | 881,062 | 100.882317 |
ZBH
|
2015-06-10
| 109.961166 | 110.689323 | 109.310677 | 110.349518 | 1,339,206 | 101.795837 |
ZBH
|
2015-06-11
| 110.572815 | 111.029129 | 110.300972 | 110.786407 | 1,447,871 | 102.198875 |
ZBH
|
2015-06-12
| 110.029129 | 110.398056 | 108.786407 | 108.932037 | 1,280,290 | 100.488243 |
ZBH
|
2015-06-15
| 108.271843 | 108.757278 | 107.718445 | 108.417473 | 1,133,103 | 100.013573 |
ZBH
|
2015-06-16
| 108.388351 | 109.553398 | 108.038834 | 109.271843 | 778,062 | 100.801712 |
ZBH
|
2015-06-17
| 109.728157 | 109.980583 | 108.485435 | 109.223305 | 676,092 | 100.756935 |
ZBH
|
2015-06-18
| 109.747574 | 110.456314 | 109.669907 | 110 | 1,043,287 | 101.473465 |
ZBH
|
2015-06-19
| 110.097084 | 110.456314 | 109.29126 | 109.378639 | 1,665,098 | 100.900246 |
ZBH
|
2015-06-22
| 109.980583 | 110.601944 | 109.689323 | 110.097084 | 849,338 | 101.562981 |
ZBH
|
2015-06-23
| 110.388351 | 110.456314 | 108.932037 | 109.398056 | 850,471 | 100.918144 |
ZBH
|
2015-06-24
| 109.223305 | 112.135925 | 108.893204 | 110.213593 | 3,591,404 | 101.670464 |
ZBH
|
2015-06-25
| 110.223305 | 110.883492 | 109.631065 | 109.970871 | 1,627,812 | 101.446564 |
ZBH
|
2015-06-26
| 110.388351 | 110.766991 | 109.815536 | 110.252426 | 1,856,678 | 101.706284 |
ZBH
|
2015-06-29
| 103.883492 | 111.077667 | 94.640778 | 106.106796 | 1,607,830 | 97.881989 |
ZBH
|
2015-06-30
| 107.281555 | 107.669907 | 105.582527 | 106.048546 | 2,292,059 | 97.828278 |
ZBH
|
2015-07-01
| 106.79612 | 108.106796 | 105.834953 | 106.029129 | 1,277,097 | 97.810356 |
ZBH
|
2015-07-02
| 106.79612 | 107.747574 | 103.883492 | 105.038834 | 1,444,472 | 96.896805 |
ZBH
|
2015-07-06
| 105.038834 | 106.349518 | 104.475731 | 105.621361 | 1,569,102 | 97.434189 |
ZBH
|
2015-07-07
| 105.728157 | 106.621361 | 104.844658 | 106.572815 | 819,674 | 98.311897 |
ZBH
|
2015-07-08
| 105.417473 | 106.106796 | 104.572815 | 104.79612 | 1,161,119 | 96.672935 |
ZBH
|
2015-07-09
| 105.825241 | 106.300972 | 103.660194 | 103.728157 | 1,281,732 | 95.687737 |
ZBH
|
2015-07-10
| 104.70874 | 105.757278 | 103.56311 | 103.699028 | 1,949,996 | 95.660866 |
ZBH
|
2015-07-13
| 104.14563 | 105.29126 | 103.990288 | 104.495148 | 988,388 | 96.395287 |
ZBH
|
2015-07-14
| 104.970871 | 105.087379 | 104.009712 | 104.271843 | 821,528 | 96.189285 |
ZBH
|
2015-07-15
| 104.718445 | 104.85437 | 103.902916 | 104.009712 | 979,324 | 95.947472 |
ZBH
|
2015-07-16
| 104.718445 | 105.048546 | 104.252426 | 104.631065 | 1,069,449 | 96.520668 |
ZBH
|
2015-07-17
| 103.961166 | 104.902916 | 103.786407 | 104.368935 | 916,700 | 96.278839 |
ZBH
|
2015-07-20
| 104.504852 | 105.174759 | 104.330093 | 104.883492 | 1,073,775 | 96.753555 |
ZBH
|
2015-07-21
| 104.912621 | 105.514565 | 104.097084 | 105.106796 | 1,036,695 | 96.959541 |
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.