symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-25 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
⌀ |
|---|---|---|---|---|---|---|---|
ZBAI
|
2020-08-13
| 28.440001 | 28.799999 | 26.639999 | 28.08 | 11,789 | 28.08 |
ZBAI
|
2020-08-14
| 28.26 | 29.052 | 28.08 | 28.440001 | 6,528 | 28.440001 |
ZBAI
|
2020-08-17
| 27.9 | 28.620001 | 27.540001 | 28.26 | 4,339 | 28.26 |
ZBAI
|
2020-08-18
| 27.9 | 28.115999 | 27 | 27.18 | 6,878 | 27.18 |
ZBAI
|
2020-08-19
| 27.360001 | 27.360001 | 26.1 | 26.82 | 4,261 | 26.82 |
ZBAI
|
2020-08-20
| 26.639999 | 26.639999 | 23.940001 | 24.66 | 12,411 | 24.66 |
ZBAI
|
2020-08-21
| 23.4 | 25.200001 | 22.950001 | 23.4 | 9,967 | 23.4 |
ZBAI
|
2020-08-24
| 25.200001 | 36.720001 | 19.799999 | 22.32 | 859,911 | 22.32 |
ZBAI
|
2020-08-25
| 18.9 | 21.24 | 18.18 | 20.34 | 83,544 | 20.34 |
ZBAI
|
2020-08-26
| 19.799999 | 22.860001 | 18.9 | 21.42 | 57,111 | 21.42 |
ZBAI
|
2020-08-27
| 21.42 | 22.139999 | 19.98 | 21.24 | 28,694 | 21.24 |
ZBAI
|
2020-08-28
| 21.059999 | 21.15 | 19.08 | 20.700001 | 17,300 | 20.700001 |
ZBAI
|
2020-08-31
| 19.98 | 21.24 | 19.799999 | 19.98 | 15,933 | 19.98 |
ZBAI
|
2020-09-01
| 20.16 | 20.16 | 18.719999 | 19.26 | 13,039 | 19.26 |
ZBAI
|
2020-09-02
| 19.26 | 19.620001 | 18 | 18.9 | 9,939 | 18.9 |
ZBAI
|
2020-09-03
| 18.719999 | 20.52 | 18.540001 | 20.34 | 15,339 | 20.34 |
ZBAI
|
2020-09-04
| 20.52 | 20.879999 | 19.08 | 19.799999 | 12,272 | 19.799999 |
ZBAI
|
2020-09-08
| 18.9 | 21.059999 | 18.18 | 20.628 | 16,150 | 20.628 |
ZBAI
|
2020-09-09
| 19.799999 | 20.700001 | 19.799999 | 19.98 | 4,017 | 19.98 |
ZBAI
|
2020-09-10
| 19.440001 | 20.52 | 19.440001 | 20.16 | 5,600 | 20.16 |
ZBAI
|
2020-09-11
| 19.98 | 21.24 | 19.799999 | 20.087999 | 3,300 | 20.087999 |
ZBAI
|
2020-09-14
| 20.34 | 20.879999 | 18.9 | 19.98 | 12,789 | 19.98 |
ZBAI
|
2020-09-15
| 19.440001 | 20.52 | 19.403999 | 20.34 | 7,972 | 20.34 |
ZBAI
|
2020-09-16
| 19.98 | 20.322001 | 19.35 | 19.620001 | 4,994 | 19.620001 |
ZBAI
|
2020-09-17
| 20.16 | 20.879999 | 18.540001 | 19.08 | 87,406 | 19.08 |
ZBAI
|
2020-09-18
| 18.9 | 19.620001 | 18.719999 | 19.26 | 13,811 | 19.26 |
ZBAI
|
2020-09-21
| 19.26 | 19.98 | 18.540001 | 19.440001 | 10,356 | 19.440001 |
ZBAI
|
2020-09-22
| 18.719999 | 19.799999 | 18.18 | 18.719999 | 9,133 | 18.719999 |
ZBAI
|
2020-09-23
| 18.719999 | 20.700001 | 18.540001 | 20.16 | 42,161 | 20.16 |
ZBAI
|
2020-09-24
| 19.98 | 21.6 | 18.719999 | 19.799999 | 19,878 | 19.799999 |
ZBAI
|
2020-09-25
| 19.620001 | 20.52 | 19.08 | 19.98 | 8,006 | 19.98 |
ZBAI
|
2020-09-28
| 20.52 | 20.700001 | 19.620001 | 20.52 | 5,628 | 20.52 |
ZBAI
|
2020-09-29
| 20.700001 | 23.040001 | 20.16 | 21.6 | 27,256 | 21.6 |
ZBAI
|
2020-09-30
| 21.6 | 22.139999 | 20.879999 | 21.059999 | 9,494 | 21.059999 |
ZBAI
|
2020-10-01
| 21.24 | 22.068001 | 20.52 | 21.780001 | 3,517 | 21.780001 |
ZBAI
|
2020-10-02
| 20.879999 | 21.780001 | 20.25 | 21.780001 | 6,783 | 21.780001 |
ZBAI
|
2020-10-05
| 21.24 | 22.32 | 21.24 | 21.780001 | 2,972 | 21.780001 |
ZBAI
|
2020-10-06
| 20.16 | 21.24 | 19.98 | 21.059999 | 21,561 | 21.059999 |
ZBAI
|
2020-10-07
| 20.52 | 21.24 | 20.52 | 20.700001 | 3,711 | 20.700001 |
ZBAI
|
2020-10-08
| 20.879999 | 22.5 | 20.700001 | 21.24 | 14,367 | 21.24 |
ZBAI
|
2020-10-09
| 21.24 | 21.6 | 21.059999 | 21.42 | 3,300 | 21.42 |
ZBAI
|
2020-10-12
| 20.34 | 22.212 | 20.34 | 21.959999 | 11,600 | 21.959999 |
ZBAI
|
2020-10-13
| 21.42 | 23.4 | 20.879999 | 22.860001 | 28,072 | 22.860001 |
ZBAI
|
2020-10-14
| 22.860001 | 23.76 | 22.104 | 23.58 | 32,344 | 23.58 |
ZBAI
|
2020-10-15
| 25.200001 | 27.719999 | 21.780001 | 24.299999 | 375,606 | 24.299999 |
ZBAI
|
2020-10-16
| 24.66 | 25.74 | 22.482 | 25.379999 | 56,989 | 25.379999 |
ZBAI
|
2020-10-19
| 24.120001 | 25.74 | 23.040001 | 25.379999 | 49,078 | 25.379999 |
ZBAI
|
2020-10-20
| 27.360001 | 27.360001 | 22.68 | 25.02 | 441,561 | 25.02 |
ZBAI
|
2020-10-21
| 23.4 | 24.84 | 21.959999 | 22.860001 | 84,333 | 22.860001 |
ZBAI
|
2020-10-22
| 23.4 | 23.525999 | 21.24 | 23.219999 | 97,372 | 23.219999 |
ZBAI
|
2020-10-23
| 22.139999 | 22.625999 | 21.6 | 21.959999 | 18,128 | 21.959999 |
ZBAI
|
2020-10-26
| 21.959999 | 22.32 | 20.700001 | 21.42 | 23,939 | 21.42 |
ZBAI
|
2020-10-27
| 21.24 | 22.860001 | 20.16 | 21.780001 | 26,756 | 21.780001 |
ZBAI
|
2020-10-28
| 20.879999 | 23.4 | 20.52 | 22.139999 | 33,833 | 22.139999 |
ZBAI
|
2020-10-29
| 21.780001 | 28.799999 | 21.6 | 24.120001 | 84,978 | 24.120001 |
ZBAI
|
2020-10-30
| 23.219999 | 25.110001 | 22.68 | 23.940001 | 45,939 | 23.940001 |
ZBAI
|
2020-11-02
| 23.76 | 24.299999 | 22.860001 | 23.58 | 20,039 | 23.58 |
ZBAI
|
2020-11-03
| 14.76 | 15.3 | 13.68 | 13.734 | 217,633 | 13.734 |
ZBAI
|
2020-11-04
| 14.13 | 14.13 | 12.42 | 12.6 | 95,700 | 12.6 |
ZBAI
|
2020-11-05
| 12.618 | 12.672 | 11.88 | 12.6 | 47,544 | 12.6 |
ZBAI
|
2020-11-06
| 12.24 | 12.42 | 11.88 | 12.06 | 72,300 | 12.06 |
ZBAI
|
2020-11-09
| 12.096 | 12.78 | 11.898 | 12.294 | 79,272 | 12.294 |
ZBAI
|
2020-11-10
| 11.97 | 12.42 | 11.97 | 12.402 | 27,822 | 12.402 |
ZBAI
|
2020-11-11
| 12.24 | 12.582 | 12.24 | 12.33 | 23,039 | 12.33 |
ZBAI
|
2020-11-12
| 12.51 | 13.14 | 12.06 | 12.582 | 127,150 | 12.582 |
ZBAI
|
2020-11-13
| 12.312 | 12.492 | 12.15 | 12.312 | 51,428 | 12.312 |
ZBAI
|
2020-11-16
| 12.42 | 13.32 | 12.42 | 12.69 | 60,289 | 12.69 |
ZBAI
|
2020-11-17
| 12.6 | 12.906 | 12.06 | 12.312 | 38,194 | 12.312 |
ZBAI
|
2020-11-18
| 14.04 | 15.192 | 12.672 | 12.96 | 462,594 | 12.96 |
ZBAI
|
2020-11-19
| 12.96 | 13.122 | 12.42 | 12.726 | 67,306 | 12.726 |
ZBAI
|
2020-11-20
| 12.582 | 13.59 | 12.348 | 13.32 | 114,522 | 13.32 |
ZBAI
|
2020-11-23
| 13.23 | 14.22 | 12.87 | 14.04 | 109,278 | 14.04 |
ZBAI
|
2020-11-24
| 14.778 | 14.85 | 13.68 | 14.094 | 95,294 | 14.094 |
ZBAI
|
2020-11-25
| 14.13 | 14.4 | 13.5 | 14.31 | 48,389 | 14.31 |
ZBAI
|
2020-11-27
| 14.364 | 14.4 | 13.86 | 14.4 | 25,922 | 14.4 |
ZBAI
|
2020-11-30
| 14.004 | 14.256 | 13.716 | 13.752 | 43,994 | 13.752 |
ZBAI
|
2020-12-01
| 13.518 | 13.626 | 12.78 | 13.338 | 28,150 | 13.338 |
ZBAI
|
2020-12-02
| 13.5 | 13.77 | 13.05 | 13.608 | 20,406 | 13.608 |
ZBAI
|
2020-12-03
| 13.68 | 13.716 | 13.176 | 13.32 | 18,289 | 13.32 |
ZBAI
|
2020-12-04
| 13.338 | 14.184 | 13.32 | 13.554 | 24,978 | 13.554 |
ZBAI
|
2020-12-07
| 13.752 | 13.752 | 13.14 | 13.446 | 15,533 | 13.446 |
ZBAI
|
2020-12-08
| 13.518 | 13.518 | 12.978 | 13.212 | 18,578 | 13.212 |
ZBAI
|
2020-12-09
| 13.14 | 13.266 | 12.276 | 12.87 | 25,878 | 12.87 |
ZBAI
|
2020-12-10
| 13.14 | 13.14 | 12.6 | 12.852 | 25,217 | 12.852 |
ZBAI
|
2020-12-11
| 13.23 | 13.284 | 12.51 | 12.798 | 19,106 | 12.798 |
ZBAI
|
2020-12-14
| 12.96 | 13.23 | 12.546 | 12.798 | 17,056 | 12.798 |
ZBAI
|
2020-12-15
| 12.816 | 12.924 | 11.7 | 12.924 | 24,000 | 12.924 |
ZBAI
|
2020-12-16
| 12.906 | 12.96 | 12.456 | 12.906 | 9,289 | 12.906 |
ZBAI
|
2020-12-17
| 12.852 | 13.32 | 12.6 | 13.14 | 27,733 | 13.14 |
ZBAI
|
2020-12-18
| 12.726 | 13.14 | 12.636 | 12.978 | 16,289 | 12.978 |
ZBAI
|
2020-12-21
| 12.69 | 12.834 | 12.42 | 12.726 | 12,522 | 12.726 |
ZBAI
|
2020-12-22
| 12.6 | 12.978 | 12.6 | 12.618 | 22,461 | 12.618 |
ZBAI
|
2020-12-23
| 12.69 | 12.762 | 12.024 | 12.24 | 97,094 | 12.24 |
ZBAI
|
2020-12-24
| 12.24 | 12.654 | 12.024 | 12.6 | 34,928 | 12.6 |
ZBAI
|
2020-12-28
| 14.922 | 39.060001 | 13.536 | 19.08 | 11,465,956 | 19.08 |
ZBAI
|
2020-12-29
| 18.360001 | 20.879999 | 16.614 | 18.719999 | 738,800 | 18.719999 |
ZBAI
|
2020-12-30
| 17.874001 | 18.719999 | 16.577999 | 16.686001 | 199,122 | 16.686001 |
ZBAI
|
2020-12-31
| 16.218 | 21.059999 | 15.3 | 16.74 | 1,291,183 | 16.74 |
ZBAI
|
2021-01-04
| 16.559999 | 17.622 | 14.94 | 15.624 | 209,944 | 15.624 |
ZBAI
|
2021-01-05
| 14.94 | 15.696 | 14.76 | 15.444 | 95,294 | 15.444 |
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.