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
|
2022-03-16
| 68.400002 | 72 | 65.519997 | 70.739998 | 372 | 70.739998 |
ZBAI
|
2022-03-17
| 62.369999 | 72 | 62.369999 | 71.639999 | 339 | 71.639999 |
ZBAI
|
2022-03-18
| 70.379997 | 71.099998 | 65.339996 | 68.040001 | 250 | 68.040001 |
ZBAI
|
2022-03-21
| 65.699997 | 65.699997 | 65.699997 | 65.699997 | 61 | 65.699997 |
ZBAI
|
2022-03-22
| 65.699997 | 72 | 65.699997 | 66.204002 | 411 | 66.204002 |
ZBAI
|
2022-03-23
| 68.220001 | 70.199997 | 66.419998 | 66.599998 | 94 | 66.599998 |
ZBAI
|
2022-03-24
| 66.959999 | 72 | 66.959999 | 69.300003 | 661 | 69.300003 |
ZBAI
|
2022-03-25
| 72 | 72.540001 | 67.860001 | 67.860001 | 456 | 67.860001 |
ZBAI
|
2022-03-28
| 69.839996 | 70.919998 | 67.860001 | 67.860001 | 261 | 67.860001 |
ZBAI
|
2022-03-29
| 67.5 | 67.5 | 65.898003 | 66.599998 | 256 | 66.599998 |
ZBAI
|
2022-03-30
| 66.419998 | 71.639999 | 66.419998 | 67.463997 | 256 | 67.463997 |
ZBAI
|
2022-03-31
| 66.599998 | 66.599998 | 65.807999 | 66.150002 | 111 | 66.150002 |
ZBAI
|
2022-04-01
| 66.599998 | 67.5 | 65.699997 | 65.699997 | 744 | 65.699997 |
ZBAI
|
2022-04-04
| 67.5 | 67.5 | 65.519997 | 65.519997 | 89 | 65.519997 |
ZBAI
|
2022-04-05
| 67.32 | 67.32 | 61.200001 | 62.099998 | 294 | 62.099998 |
ZBAI
|
2022-04-06
| 62.279999 | 62.279999 | 62.279999 | 62.279999 | 28 | 62.279999 |
ZBAI
|
2022-04-07
| 62.279999 | 63.486 | 62.279999 | 63.486 | 44 | 63.486 |
ZBAI
|
2022-04-08
| 63.360001 | 63.360001 | 60.84 | 61.560001 | 133 | 61.560001 |
ZBAI
|
2022-04-11
| 61.02 | 66.888 | 61.02 | 63.720001 | 267 | 63.720001 |
ZBAI
|
2022-04-12
| 61.848 | 67.5 | 61.200001 | 66.959999 | 78 | 66.959999 |
ZBAI
|
2022-04-13
| 64.440002 | 64.440002 | 61.560001 | 61.560001 | 94 | 61.560001 |
ZBAI
|
2022-04-14
| 61.919998 | 65.339996 | 61.380001 | 61.560001 | 78 | 61.560001 |
ZBAI
|
2022-04-18
| 61.757999 | 61.757999 | 61.560001 | 61.560001 | 28 | 61.560001 |
ZBAI
|
2022-04-19
| 61.560001 | 63.27 | 61.433998 | 61.560001 | 94 | 61.560001 |
ZBAI
|
2022-04-20
| 64.872002 | 64.872002 | 60.299999 | 62.189999 | 167 | 62.189999 |
ZBAI
|
2022-04-21
| 62.639999 | 64.080002 | 62.639999 | 64.080002 | 28 | 64.080002 |
ZBAI
|
2022-04-22
| 58.5 | 64.260002 | 58.5 | 64.260002 | 33 | 64.260002 |
ZBAI
|
2022-04-25
| 62.352001 | 63 | 62.099998 | 62.622002 | 83 | 62.622002 |
ZBAI
|
2022-04-26
| 60.84 | 60.84 | 50.759998 | 50.759998 | 1,094 | 50.759998 |
ZBAI
|
2022-04-27
| 50.759998 | 50.759998 | 50.759998 | 50.759998 | 11 | 50.759998 |
ZBAI
|
2022-04-28
| 52.200001 | 52.200001 | 47.700001 | 47.700001 | 56 | 47.700001 |
ZBAI
|
2022-04-29
| 47.610001 | 47.700001 | 47.051998 | 47.16 | 100 | 47.16 |
ZBAI
|
2022-05-02
| 46.439999 | 50.400002 | 46.439999 | 47.16 | 78 | 47.16 |
ZBAI
|
2022-05-03
| 46.799999 | 47.16 | 41.400002 | 46.799999 | 200 | 46.799999 |
ZBAI
|
2022-05-04
| 52.740002 | 57.419998 | 43.740002 | 50.130001 | 661 | 50.130001 |
ZBAI
|
2022-05-05
| 47.34 | 50.400002 | 45 | 50.400002 | 83 | 50.400002 |
ZBAI
|
2022-05-06
| 46.080002 | 50.310001 | 46.080002 | 50.310001 | 50 | 50.310001 |
ZBAI
|
2022-05-09
| 44.099998 | 50.400002 | 44.099998 | 50.400002 | 133 | 50.400002 |
ZBAI
|
2022-05-10
| 46.799999 | 50.220001 | 41.759998 | 43.380001 | 167 | 43.380001 |
ZBAI
|
2022-05-11
| 44.279999 | 46.493999 | 40.860001 | 41.400002 | 167 | 41.400002 |
ZBAI
|
2022-05-12
| 41.580002 | 45 | 41.580002 | 45 | 39 | 45 |
ZBAI
|
2022-05-13
| 43.470001 | 47.231998 | 41.400002 | 45.810001 | 172 | 45.810001 |
ZBAI
|
2022-05-16
| 44.279999 | 46.116001 | 41.220001 | 46.116001 | 78 | 46.116001 |
ZBAI
|
2022-05-17
| 41.759998 | 44.675999 | 41.040001 | 43.200001 | 117 | 43.200001 |
ZBAI
|
2022-05-18
| 43.919998 | 43.919998 | 41.327999 | 41.327999 | 28 | 41.327999 |
ZBAI
|
2022-05-19
| 40.860001 | 40.860001 | 40.860001 | 40.860001 | 33 | 40.860001 |
ZBAI
|
2022-05-20
| 41.400002 | 41.400002 | 41.400002 | 41.400002 | 50 | 41.400002 |
ZBAI
|
2022-05-23
| 41.400002 | 41.400002 | 41.400002 | 41.400002 | 22 | 41.400002 |
ZBAI
|
2022-05-24
| 41.400002 | 41.400002 | 41.400002 | 41.400002 | 0 | 41.400002 |
ZBAI
|
2022-05-25
| 41.400002 | 42.354 | 41.400002 | 42.354 | 233 | 42.354 |
ZBAI
|
2022-05-26
| 42.119999 | 42.299999 | 40.5 | 40.5 | 194 | 40.5 |
ZBAI
|
2022-05-27
| 40.5 | 41.382 | 40.139999 | 40.139999 | 67 | 40.139999 |
ZBAI
|
2022-05-31
| 42.119999 | 42.119999 | 41.220001 | 42.119999 | 133 | 42.119999 |
ZBAI
|
2022-06-01
| 41.939999 | 41.939999 | 39.672001 | 39.959999 | 72 | 39.959999 |
ZBAI
|
2022-06-02
| 41.040001 | 46.799999 | 41.040001 | 46.799999 | 139 | 46.799999 |
ZBAI
|
2022-06-03
| 39.959999 | 39.959999 | 39.959999 | 39.959999 | 17 | 39.959999 |
ZBAI
|
2022-06-06
| 41.040001 | 53.82 | 41.040001 | 46.259998 | 1,022 | 46.259998 |
ZBAI
|
2022-06-07
| 48.240002 | 48.240002 | 41.759998 | 45.360001 | 283 | 45.360001 |
ZBAI
|
2022-06-08
| 42.48 | 43.866001 | 41.939999 | 43.866001 | 94 | 43.866001 |
ZBAI
|
2022-06-09
| 41.400002 | 44.153999 | 40.139999 | 44.153999 | 106 | 44.153999 |
ZBAI
|
2022-06-10
| 40.32 | 41.040001 | 40.32 | 41.040001 | 33 | 41.040001 |
ZBAI
|
2022-06-13
| 41.040001 | 44.639999 | 41.040001 | 44.388 | 94 | 44.388 |
ZBAI
|
2022-06-14
| 42.299999 | 45 | 33.66 | 36 | 989 | 36 |
ZBAI
|
2022-06-15
| 36.360001 | 38.16 | 35.099998 | 35.099998 | 511 | 35.099998 |
ZBAI
|
2022-06-16
| 36.900002 | 37.439999 | 35.099998 | 37.439999 | 211 | 37.439999 |
ZBAI
|
2022-06-17
| 38.700001 | 38.700001 | 37.799999 | 37.799999 | 122 | 37.799999 |
ZBAI
|
2022-06-21
| 35.639999 | 39.419998 | 35.099998 | 39.419998 | 317 | 39.419998 |
ZBAI
|
2022-06-22
| 37.080002 | 38.34 | 35.639999 | 36 | 3,167 | 36 |
ZBAI
|
2022-06-23
| 40.68 | 45 | 34.740002 | 37.799999 | 8,083 | 37.799999 |
ZBAI
|
2022-06-24
| 38.880001 | 38.880001 | 35.639999 | 36.360001 | 583 | 36.360001 |
ZBAI
|
2022-06-27
| 35.136002 | 38.34 | 35.136002 | 37.278 | 78 | 37.278 |
ZBAI
|
2022-06-28
| 34.740002 | 36.18 | 34.560001 | 34.560001 | 178 | 34.560001 |
ZBAI
|
2022-06-29
| 34.793999 | 34.793999 | 34.200001 | 34.200001 | 178 | 34.200001 |
ZBAI
|
2022-06-30
| 34.200001 | 34.200001 | 34.200001 | 34.200001 | 11 | 34.200001 |
ZBAI
|
2022-07-01
| 34.380001 | 36.324001 | 34.200001 | 35.459999 | 83 | 35.459999 |
ZBAI
|
2022-07-05
| 34.919998 | 36.360001 | 34.919998 | 36.360001 | 17 | 36.360001 |
ZBAI
|
2022-07-06
| 35.639999 | 36.360001 | 35.639999 | 36.360001 | 178 | 36.360001 |
ZBAI
|
2022-07-07
| 35.82 | 36.18 | 35.82 | 36.18 | 33 | 36.18 |
ZBAI
|
2022-07-08
| 35.639999 | 36.18 | 35.639999 | 36.18 | 67 | 36.18 |
ZBAI
|
2022-07-11
| 36.18 | 36.360001 | 36.18 | 36.18 | 94 | 36.18 |
ZBAI
|
2022-07-12
| 36 | 36 | 34.02 | 34.02 | 222 | 34.02 |
ZBAI
|
2022-07-13
| 34.02 | 34.02 | 34.02 | 34.02 | 28 | 34.02 |
ZBAI
|
2022-07-14
| 33.66 | 33.66 | 33.299999 | 33.57 | 106 | 33.57 |
ZBAI
|
2022-07-15
| 34.740002 | 34.740002 | 34.740002 | 34.740002 | 22 | 34.740002 |
ZBAI
|
2022-07-18
| 34.200001 | 34.200001 | 34.200001 | 34.200001 | 22 | 34.200001 |
ZBAI
|
2022-07-19
| 35.639999 | 35.945999 | 32.400002 | 33.858002 | 400 | 33.858002 |
ZBAI
|
2022-07-20
| 33.48 | 33.48 | 33.48 | 33.48 | 44 | 33.48 |
ZBAI
|
2022-07-21
| 34.02 | 34.02 | 32.759998 | 32.796001 | 128 | 32.796001 |
ZBAI
|
2022-07-22
| 32.040001 | 32.849998 | 31.68 | 32.040001 | 117 | 32.040001 |
ZBAI
|
2022-07-25
| 32.220001 | 33.731998 | 32.220001 | 32.220001 | 72 | 32.220001 |
ZBAI
|
2022-07-26
| 31.68 | 31.68 | 31.5 | 31.5 | 33 | 31.5 |
ZBAI
|
2022-07-27
| 31.5 | 31.5 | 31.5 | 31.5 | 17 | 31.5 |
ZBAI
|
2022-07-28
| 31.860001 | 32.903999 | 31.860001 | 32.903999 | 172 | 32.903999 |
ZBAI
|
2022-07-29
| 31.860001 | 34.110001 | 31.860001 | 34.110001 | 61 | 34.110001 |
ZBAI
|
2022-08-01
| 33.119999 | 35.208 | 31.68 | 31.68 | 133 | 31.68 |
ZBAI
|
2022-08-02
| 31.860001 | 42.119999 | 29.700001 | 38.34 | 2,967 | 38.34 |
ZBAI
|
2022-08-03
| 37.799999 | 37.799999 | 32.939999 | 34.740002 | 450 | 34.740002 |
ZBAI
|
2022-08-04
| 35.009998 | 36.900002 | 33.245998 | 33.48 | 344 | 33.48 |
ZBAI
|
2022-08-05
| 36.18 | 49.5 | 34.200001 | 42.894001 | 16,500 | 42.894001 |
ZBAI
|
2022-08-08
| 38.880001 | 39.060001 | 34.380001 | 35.099998 | 2,811 | 35.099998 |
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.