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
|
2021-10-21
| 83.699997 | 83.699997 | 74.339996 | 76.32 | 3,106 | 76.32 |
ZBAI
|
2021-10-22
| 75.959999 | 77.400002 | 72.18 | 77.040001 | 5,178 | 77.040001 |
ZBAI
|
2021-10-25
| 75.059998 | 79.704002 | 73.980003 | 77.040001 | 5,389 | 77.040001 |
ZBAI
|
2021-10-26
| 75.779999 | 76.139999 | 71.279999 | 72.900002 | 5,539 | 72.900002 |
ZBAI
|
2021-10-27
| 73.206001 | 73.440002 | 70.199997 | 72 | 2,572 | 72 |
ZBAI
|
2021-10-28
| 69.120003 | 72.900002 | 68.795998 | 71.279999 | 978 | 71.279999 |
ZBAI
|
2021-10-29
| 70.379997 | 73.800003 | 70.379997 | 72.720001 | 1,272 | 72.720001 |
ZBAI
|
2021-11-01
| 72.360001 | 73.260002 | 71.550003 | 72.18 | 750 | 72.18 |
ZBAI
|
2021-11-02
| 71.459999 | 73.800003 | 71.459999 | 73.080002 | 1,128 | 73.080002 |
ZBAI
|
2021-11-03
| 72.900002 | 73.800003 | 70.559998 | 73.260002 | 1,928 | 73.260002 |
ZBAI
|
2021-11-04
| 70.739998 | 73.800003 | 70.739998 | 70.739998 | 1,983 | 70.739998 |
ZBAI
|
2021-11-05
| 70.739998 | 73.080002 | 70.739998 | 72 | 378 | 72 |
ZBAI
|
2021-11-08
| 70.739998 | 72 | 69.300003 | 71.099998 | 1,389 | 71.099998 |
ZBAI
|
2021-11-09
| 69.821999 | 71.459999 | 69.300003 | 70.739998 | 1,394 | 70.739998 |
ZBAI
|
2021-11-10
| 69.660004 | 71.099998 | 68.400002 | 69.120003 | 1,289 | 69.120003 |
ZBAI
|
2021-11-11
| 68.400002 | 70.919998 | 67.68 | 70.919998 | 1,361 | 70.919998 |
ZBAI
|
2021-11-12
| 69.660004 | 71.639999 | 69.480003 | 71.099998 | 533 | 71.099998 |
ZBAI
|
2021-11-15
| 69.660004 | 72.360001 | 69.660004 | 72 | 1,706 | 72 |
ZBAI
|
2021-11-16
| 68.580002 | 72 | 68.400002 | 68.580002 | 694 | 68.580002 |
ZBAI
|
2021-11-17
| 68.580002 | 71.639999 | 68.400002 | 68.760002 | 2,972 | 68.760002 |
ZBAI
|
2021-11-18
| 71.639999 | 71.639999 | 68.400002 | 68.400002 | 472 | 68.400002 |
ZBAI
|
2021-11-19
| 68.040001 | 68.220001 | 64.980003 | 67.860001 | 1,567 | 67.860001 |
ZBAI
|
2021-11-22
| 65.160004 | 69.480003 | 64.800003 | 65.160004 | 1,022 | 65.160004 |
ZBAI
|
2021-11-23
| 64.980003 | 68.400002 | 63 | 68.400002 | 2,206 | 68.400002 |
ZBAI
|
2021-11-24
| 68.040001 | 69.660004 | 64.620003 | 69.300003 | 678 | 69.300003 |
ZBAI
|
2021-11-26
| 64.080002 | 68.400002 | 62.099998 | 64.260002 | 2,761 | 64.260002 |
ZBAI
|
2021-11-29
| 64.260002 | 66.419998 | 62.459999 | 62.459999 | 3,367 | 62.459999 |
ZBAI
|
2021-11-30
| 62.459999 | 63 | 56.16 | 57.888 | 2,317 | 57.888 |
ZBAI
|
2021-12-01
| 57.060001 | 58.950001 | 55.619999 | 56.700001 | 272 | 56.700001 |
ZBAI
|
2021-12-02
| 56.933998 | 64.260002 | 56.933998 | 59.939999 | 1,350 | 59.939999 |
ZBAI
|
2021-12-03
| 57.419998 | 60.048 | 56.700001 | 56.700001 | 639 | 56.700001 |
ZBAI
|
2021-12-06
| 55.925999 | 57.599998 | 54 | 56.16 | 350 | 56.16 |
ZBAI
|
2021-12-07
| 54.234001 | 60.84 | 54 | 60.84 | 1,394 | 60.84 |
ZBAI
|
2021-12-08
| 54.431999 | 59.040001 | 54 | 59.040001 | 200 | 59.040001 |
ZBAI
|
2021-12-09
| 56.52 | 60.299999 | 56.52 | 57.240002 | 144 | 57.240002 |
ZBAI
|
2021-12-10
| 60.299999 | 63 | 57.383999 | 59.400002 | 1,206 | 59.400002 |
ZBAI
|
2021-12-13
| 57.599998 | 57.779999 | 56.700001 | 57.222 | 317 | 57.222 |
ZBAI
|
2021-12-14
| 57.222 | 57.222 | 57.222 | 57.222 | 22 | 57.222 |
ZBAI
|
2021-12-15
| 58.41 | 59.220001 | 54.540001 | 57.419998 | 422 | 57.419998 |
ZBAI
|
2021-12-16
| 55.799999 | 59.759998 | 54.540001 | 57.779999 | 317 | 57.779999 |
ZBAI
|
2021-12-17
| 58.139999 | 59.040001 | 54 | 58.68 | 1,417 | 58.68 |
ZBAI
|
2021-12-20
| 56.880001 | 57.060001 | 54 | 55.169998 | 617 | 55.169998 |
ZBAI
|
2021-12-21
| 56.25 | 56.25 | 54 | 54 | 294 | 54 |
ZBAI
|
2021-12-22
| 54 | 56.700001 | 54 | 56.16 | 956 | 56.16 |
ZBAI
|
2021-12-23
| 54.900002 | 57.060001 | 54 | 56.574001 | 856 | 56.574001 |
ZBAI
|
2021-12-27
| 56.34 | 59.220001 | 54.18 | 58.5 | 1,406 | 58.5 |
ZBAI
|
2021-12-28
| 56.34 | 57.419998 | 54 | 55.619999 | 1,078 | 55.619999 |
ZBAI
|
2021-12-29
| 55.799999 | 59.400002 | 54.540001 | 58.5 | 2,578 | 58.5 |
ZBAI
|
2021-12-30
| 55.709999 | 66.239998 | 55.439999 | 65.519997 | 2,706 | 65.519997 |
ZBAI
|
2021-12-31
| 60.84 | 64.260002 | 55.439999 | 57.959999 | 1,322 | 57.959999 |
ZBAI
|
2022-01-03
| 59.759998 | 60.48 | 54.540001 | 60.48 | 856 | 60.48 |
ZBAI
|
2022-01-04
| 67.5 | 71.82 | 61.397999 | 65.160004 | 2,361 | 65.160004 |
ZBAI
|
2022-01-05
| 63.18 | 65.160004 | 61.380001 | 65.160004 | 1,367 | 65.160004 |
ZBAI
|
2022-01-06
| 61.380001 | 70.199997 | 61.380001 | 70.199997 | 5,333 | 70.199997 |
ZBAI
|
2022-01-07
| 69.839996 | 72.18 | 66.330002 | 71.171997 | 2,444 | 71.171997 |
ZBAI
|
2022-01-10
| 71.82 | 74.879997 | 71.82 | 73.980003 | 1,250 | 73.980003 |
ZBAI
|
2022-01-11
| 73.080002 | 82.980003 | 72 | 82.620003 | 3,417 | 82.620003 |
ZBAI
|
2022-01-12
| 82.620003 | 82.620003 | 76.860001 | 80.153999 | 5,539 | 80.153999 |
ZBAI
|
2022-01-13
| 78.786003 | 78.786003 | 72.809998 | 73.260002 | 1,317 | 73.260002 |
ZBAI
|
2022-01-14
| 76.139999 | 76.139999 | 70.199997 | 73.494003 | 283 | 73.494003 |
ZBAI
|
2022-01-18
| 73.440002 | 79.991997 | 71.279999 | 78.839996 | 894 | 78.839996 |
ZBAI
|
2022-01-19
| 79.199997 | 79.199997 | 73.080002 | 78.120003 | 322 | 78.120003 |
ZBAI
|
2022-01-20
| 68.580002 | 76.139999 | 68.580002 | 74.790001 | 867 | 74.790001 |
ZBAI
|
2022-01-21
| 73.080002 | 77.400002 | 71.730003 | 76.68 | 961 | 76.68 |
ZBAI
|
2022-01-24
| 75.599998 | 75.599998 | 71.099998 | 72.18 | 2,256 | 72.18 |
ZBAI
|
2022-01-25
| 70.559998 | 72.900002 | 70.379997 | 70.379997 | 806 | 70.379997 |
ZBAI
|
2022-01-26
| 70.919998 | 73.260002 | 70.919998 | 72.18 | 1,578 | 72.18 |
ZBAI
|
2022-01-27
| 71.730003 | 72 | 70.379997 | 70.379997 | 522 | 70.379997 |
ZBAI
|
2022-01-28
| 69.839996 | 72.540001 | 69.839996 | 71.279999 | 1,506 | 71.279999 |
ZBAI
|
2022-01-31
| 72 | 74.519997 | 71.010002 | 71.459999 | 389 | 71.459999 |
ZBAI
|
2022-02-01
| 78.480003 | 78.480003 | 71.099998 | 71.099998 | 1,578 | 71.099998 |
ZBAI
|
2022-02-02
| 72.900002 | 73.080002 | 71.099998 | 71.099998 | 844 | 71.099998 |
ZBAI
|
2022-02-03
| 72.900002 | 73.800003 | 71.099998 | 73.260002 | 1,122 | 73.260002 |
ZBAI
|
2022-02-04
| 72.360001 | 75.599998 | 68.760002 | 71.099998 | 2,450 | 71.099998 |
ZBAI
|
2022-02-07
| 68.400002 | 73.601997 | 66.419998 | 72 | 1,856 | 72 |
ZBAI
|
2022-02-08
| 70.199997 | 71.82 | 70.199997 | 71.82 | 128 | 71.82 |
ZBAI
|
2022-02-09
| 71.459999 | 71.459999 | 70.199997 | 70.199997 | 178 | 70.199997 |
ZBAI
|
2022-02-10
| 70.199997 | 71.82 | 69.93 | 71.82 | 250 | 71.82 |
ZBAI
|
2022-02-11
| 71.010002 | 71.459999 | 69.120003 | 69.120003 | 372 | 69.120003 |
ZBAI
|
2022-02-14
| 68.400002 | 68.400002 | 66.059998 | 67.860001 | 267 | 67.860001 |
ZBAI
|
2022-02-15
| 67.32 | 68.220001 | 67.32 | 68.220001 | 200 | 68.220001 |
ZBAI
|
2022-02-16
| 64.800003 | 75.239998 | 64.800003 | 74.519997 | 2,039 | 74.519997 |
ZBAI
|
2022-02-17
| 70.739998 | 72 | 67.68 | 68.400002 | 211 | 68.400002 |
ZBAI
|
2022-02-18
| 70.019997 | 71.82 | 70.019997 | 71.099998 | 222 | 71.099998 |
ZBAI
|
2022-02-22
| 69.120003 | 70.739998 | 65.699997 | 66.239998 | 378 | 66.239998 |
ZBAI
|
2022-02-23
| 67.5 | 75.599998 | 60.84 | 60.84 | 6,344 | 60.84 |
ZBAI
|
2022-02-24
| 64.800003 | 71.099998 | 57.419998 | 69.120003 | 3,756 | 69.120003 |
ZBAI
|
2022-02-25
| 69.858002 | 72.360001 | 64.800003 | 71.099998 | 2,150 | 71.099998 |
ZBAI
|
2022-02-28
| 70.919998 | 70.919998 | 68.760002 | 70.919998 | 578 | 70.919998 |
ZBAI
|
2022-03-01
| 68.040001 | 71.099998 | 66.779999 | 69.839996 | 1,006 | 69.839996 |
ZBAI
|
2022-03-02
| 68.760002 | 71.639999 | 65.879997 | 69.839996 | 200 | 69.839996 |
ZBAI
|
2022-03-03
| 69.660004 | 70.199997 | 68.040001 | 70.199997 | 228 | 70.199997 |
ZBAI
|
2022-03-04
| 70.181999 | 70.199997 | 70.181999 | 70.199997 | 83 | 70.199997 |
ZBAI
|
2022-03-07
| 68.580002 | 70.164001 | 68.400002 | 69.300003 | 250 | 69.300003 |
ZBAI
|
2022-03-08
| 68.940002 | 69.300003 | 66.779999 | 66.779999 | 489 | 66.779999 |
ZBAI
|
2022-03-09
| 67.32 | 67.643997 | 60.678001 | 64.800003 | 278 | 64.800003 |
ZBAI
|
2022-03-10
| 63.720001 | 69.264 | 60.84 | 63.720001 | 278 | 63.720001 |
ZBAI
|
2022-03-11
| 66.059998 | 69.300003 | 66.059998 | 68.580002 | 89 | 68.580002 |
ZBAI
|
2022-03-14
| 68.040001 | 68.040001 | 64.980003 | 65.339996 | 78 | 65.339996 |
ZBAI
|
2022-03-15
| 63.540001 | 66.959999 | 62.262001 | 66.959999 | 339 | 66.959999 |
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.