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
⌀ |
|---|---|---|---|---|---|---|---|
ZBAO
|
2025-08-05
| 0.965 | 1.01 | 0.932 | 1 | 29,200 | 1 |
ZBAO
|
2025-08-06
| 0.999 | 1.02 | 0.941 | 1.02 | 23,000 | 1.02 |
ZBAO
|
2025-08-07
| 1.01 | 1.06 | 0.99 | 1.03 | 43,000 | 1.03 |
ZBAO
|
2025-08-08
| 1.03 | 1.03 | 0.966 | 1.03 | 34,200 | 1.03 |
ZBAO
|
2025-08-11
| 1.04 | 1.04 | 0.99 | 1 | 11,200 | 1 |
ZBAO
|
2025-08-12
| 1.02 | 1.02 | 0.98 | 1.01 | 19,800 | 1.01 |
ZBAO
|
2025-08-13
| 1.01 | 1.01 | 0.99 | 1.01 | 8,300 | 1.01 |
ZBAO
|
2025-08-14
| 0.99 | 1.01 | 0.985 | 1 | 4,300 | 1 |
ZBAO
|
2025-08-15
| 1 | 1.04 | 0.99 | 1.04 | 6,900 | 1.04 |
ZBAO
|
2025-08-18
| 1.04 | 1.04 | 1.02 | 1.03 | 12,300 | 1.03 |
ZBAO
|
2025-08-19
| 1.01 | 1.03 | 1.005 | 1.03 | 8,100 | 1.03 |
ZBAO
|
2025-08-20
| 1.03 | 1.03 | 0.998 | 1.015 | 5,200 | 1.015 |
ZBAO
|
2025-08-21
| 1 | 1.03 | 0.998 | 1.02 | 6,600 | 1.02 |
ZBAO
|
2025-08-22
| 1.02 | 1.03 | 1 | 1.02 | 9,400 | 1.02 |
ZBAO
|
2025-08-25
| 0.9947 | 1.0299 | 0.991 | 1.0299 | 21,160 | 1.0299 |
ZBH
|
2001-07-25
| 28.640778 | 30.048544 | 28.640778 | 28.893204 | 2,512,582 | 25.778448 |
ZBH
|
2001-07-26
| 28.058252 | 28.058252 | 27.184465 | 27.281553 | 2,755,662 | 24.340534 |
ZBH
|
2001-07-27
| 27.378641 | 28.165049 | 27.378641 | 27.572817 | 1,440,146 | 24.600399 |
ZBH
|
2001-07-30
| 27.572817 | 27.718447 | 27.572817 | 27.631067 | 789,907 | 24.652369 |
ZBH
|
2001-07-31
| 27.631067 | 27.815535 | 27.601942 | 27.766991 | 1,003,838 | 24.773642 |
ZBH
|
2001-08-01
| 28.15534 | 28.980583 | 28.15534 | 28.640778 | 1,919,611 | 25.553228 |
ZBH
|
2001-08-02
| 28.621359 | 28.834951 | 27.669903 | 27.815535 | 808,550 | 24.816946 |
ZBH
|
2001-08-03
| 27.572817 | 27.621359 | 27.087379 | 27.184465 | 1,240,635 | 24.253908 |
ZBH
|
2001-08-06
| 27.184465 | 27.378641 | 26.504854 | 26.951456 | 1,612,465 | 24.046022 |
ZBH
|
2001-08-07
| 27.669903 | 29.61165 | 27.378641 | 29.067961 | 8,050,274 | 25.934361 |
ZBH
|
2001-08-08
| 28.834951 | 28.883495 | 27.233009 | 27.854368 | 5,432,735 | 24.851601 |
ZBH
|
2001-08-09
| 27.281553 | 27.621359 | 26.747574 | 27.533981 | 3,086,807 | 24.565746 |
ZBH
|
2001-08-10
| 27.184465 | 27.524273 | 26.631067 | 27.184465 | 3,289,511 | 24.253908 |
ZBH
|
2001-08-13
| 26.941748 | 27.038836 | 26.067961 | 26.504854 | 4,954,094 | 23.647566 |
ZBH
|
2001-08-14
| 26.504854 | 27.281553 | 26.407766 | 26.893204 | 3,777,731 | 23.994051 |
ZBH
|
2001-08-15
| 26.941748 | 27.572817 | 26.893204 | 27.262136 | 2,700,763 | 24.32321 |
ZBH
|
2001-08-16
| 27.213593 | 27.281553 | 26.504854 | 27.281553 | 2,196,063 | 24.340534 |
ZBH
|
2001-08-17
| 26.893204 | 27.184465 | 25.757282 | 27.184465 | 1,799,616 | 24.253908 |
ZBH
|
2001-08-20
| 26.84466 | 26.912621 | 26.019417 | 26.407766 | 2,128,598 | 23.56094 |
ZBH
|
2001-08-21
| 26.407766 | 26.640778 | 26.31068 | 26.54369 | 1,926,615 | 23.682207 |
ZBH
|
2001-08-22
| 26.31068 | 26.466019 | 25.631067 | 26.466019 | 2,626,294 | 23.612919 |
ZBH
|
2001-08-23
| 26.359222 | 26.398058 | 25.951456 | 25.970875 | 2,413,290 | 23.17115 |
ZBH
|
2001-08-24
| 25.485437 | 25.941748 | 25.291262 | 25.912621 | 1,966,991 | 23.119177 |
ZBH
|
2001-08-27
| 25.825243 | 26.019417 | 25.533981 | 25.883495 | 1,505,654 | 23.093195 |
ZBH
|
2001-08-28
| 25.339806 | 25.533981 | 25.106796 | 25.262136 | 2,449,649 | 22.538813 |
ZBH
|
2001-08-29
| 25.262136 | 25.970875 | 25.194176 | 25.631067 | 2,081,115 | 22.867975 |
ZBH
|
2001-08-30
| 25.631067 | 26.504854 | 25.631067 | 26.165049 | 2,516,290 | 23.344389 |
ZBH
|
2001-08-31
| 26.019417 | 26.407766 | 25.728155 | 26.407766 | 1,490,925 | 23.56094 |
ZBH
|
2001-09-04
| 26.31068 | 27.184465 | 26.30097 | 26.970875 | 1,748,116 | 24.063347 |
ZBH
|
2001-09-05
| 26.84466 | 27.019417 | 26.359222 | 26.84466 | 1,704,650 | 23.950743 |
ZBH
|
2001-09-06
| 26.747574 | 26.796118 | 26.213593 | 26.446602 | 2,091,827 | 23.595592 |
ZBH
|
2001-09-07
| 25.728155 | 27.058252 | 25.631067 | 25.883495 | 1,800,646 | 23.093195 |
ZBH
|
2001-09-10
| 25.728155 | 26.048544 | 25.533981 | 25.669903 | 1,050,703 | 22.902618 |
ZBH
|
2001-09-17
| 24.368933 | 25.281553 | 24.058252 | 24.514563 | 1,715,156 | 21.871838 |
ZBH
|
2001-09-18
| 24.514563 | 24.621359 | 23.980583 | 24.368933 | 1,738,331 | 21.741901 |
ZBH
|
2001-09-19
| 24.077669 | 25.359222 | 24.077669 | 24.291262 | 1,539,541 | 21.672606 |
ZBH
|
2001-09-20
| 24.271845 | 25.718447 | 24.135921 | 25 | 2,053,408 | 22.30493 |
ZBH
|
2001-09-21
| 24.271845 | 26.067961 | 24.223301 | 25.097088 | 2,004,277 | 22.391563 |
ZBH
|
2001-09-24
| 25.048544 | 26.262136 | 25.048544 | 25.922331 | 1,857,708 | 23.12784 |
ZBH
|
2001-09-25
| 25.922331 | 26.203882 | 25.242718 | 25.533981 | 1,634,198 | 22.781357 |
ZBH
|
2001-09-26
| 25.485437 | 26.203882 | 25.485437 | 26.019417 | 1,051,218 | 23.21446 |
ZBH
|
2001-09-27
| 25.825243 | 26.796118 | 25.825243 | 26.213593 | 1,686,419 | 23.387703 |
ZBH
|
2001-09-28
| 26.213593 | 27.184465 | 26.165049 | 26.941748 | 1,049,570 | 24.037359 |
ZBH
|
2001-10-01
| 26.941748 | 27.825243 | 26.69903 | 27.291262 | 1,123,009 | 24.349199 |
ZBH
|
2001-10-02
| 27.330097 | 27.912621 | 27.30097 | 27.718447 | 1,209,632 | 24.73033 |
ZBH
|
2001-10-03
| 27.718447 | 28.058252 | 27.514563 | 27.961164 | 838,626 | 24.946877 |
ZBH
|
2001-10-04
| 27.961164 | 28.15534 | 27.485437 | 28.019417 | 1,276,788 | 24.998857 |
ZBH
|
2001-10-05
| 27.864079 | 28.349516 | 27.718447 | 28.203882 | 1,108,692 | 25.163433 |
ZBH
|
2001-10-08
| 28.058252 | 28.097088 | 27.669903 | 27.883495 | 410,558 | 24.877588 |
ZBH
|
2001-10-09
| 27.669903 | 27.902912 | 27.669903 | 27.873787 | 821,013 | 24.868927 |
ZBH
|
2001-10-10
| 27.815535 | 28.446602 | 27.776699 | 28.165049 | 738,613 | 25.128784 |
ZBH
|
2001-10-11
| 28.165049 | 28.883495 | 28.165049 | 28.563107 | 1,083,663 | 25.483938 |
ZBH
|
2001-10-12
| 28.058252 | 28.951456 | 28.058252 | 28.951456 | 1,258,145 | 25.830421 |
ZBH
|
2001-10-15
| 28.873787 | 29.174757 | 28.708738 | 28.902912 | 742,527 | 25.787111 |
ZBH
|
2001-10-16
| 28.834951 | 29.106796 | 28.359222 | 29.077669 | 1,083,560 | 25.943027 |
ZBH
|
2001-10-17
| 29.106796 | 29.165049 | 28.883495 | 29.097088 | 1,725,662 | 25.960356 |
ZBH
|
2001-10-18
| 27.669903 | 28.203882 | 27.660194 | 27.980583 | 1,728,237 | 24.964199 |
ZBH
|
2001-10-19
| 28.009708 | 28.592234 | 28.009708 | 28.524273 | 608,318 | 25.449287 |
ZBH
|
2001-10-22
| 28.54369 | 28.912621 | 28.427183 | 28.883495 | 475,963 | 25.769777 |
ZBH
|
2001-10-23
| 28.883495 | 29.126213 | 28.883495 | 28.922331 | 1,048,128 | 25.80443 |
ZBH
|
2001-10-24
| 28.980583 | 29.223301 | 28.805824 | 29.077669 | 544,870 | 25.943027 |
ZBH
|
2001-10-25
| 28.980583 | 29.339806 | 28.54369 | 28.728155 | 724,914 | 25.631182 |
ZBH
|
2001-10-26
| 28.68932 | 28.69903 | 27.912621 | 28.165049 | 920,305 | 25.128784 |
ZBH
|
2001-10-29
| 28.15534 | 28.495146 | 27.135921 | 28.349516 | 1,276,170 | 25.293365 |
ZBH
|
2001-10-30
| 28.834951 | 29.61165 | 28.592234 | 29.223301 | 3,531,355 | 26.072954 |
ZBH
|
2001-10-31
| 30.048544 | 30.242718 | 29.708738 | 30.009708 | 1,589,393 | 26.774584 |
ZBH
|
2001-11-01
| 30.582523 | 30.582523 | 30.009708 | 30.495146 | 846,557 | 27.207699 |
ZBH
|
2001-11-02
| 30.436893 | 31.796118 | 30.38835 | 30.776699 | 976,028 | 27.458889 |
ZBH
|
2001-11-05
| 30.883495 | 30.922331 | 30.009708 | 30.116505 | 1,032,163 | 26.869869 |
ZBH
|
2001-11-06
| 30.145632 | 31.048544 | 29.145632 | 30.864079 | 1,189,959 | 27.536856 |
ZBH
|
2001-11-07
| 29.708738 | 31.262136 | 29.660194 | 30.84466 | 1,471,355 | 27.519526 |
ZBH
|
2001-11-08
| 30.941748 | 30.951456 | 29.708738 | 29.708738 | 887,036 | 26.506063 |
ZBH
|
2001-11-09
| 29.417477 | 29.815535 | 29.029125 | 29.135921 | 1,245,373 | 25.994995 |
ZBH
|
2001-11-12
| 29.174757 | 29.213593 | 28.84466 | 29.106796 | 683,508 | 25.969019 |
ZBH
|
2001-11-13
| 29.126213 | 29.660194 | 29.126213 | 29.378641 | 795,572 | 26.211554 |
ZBH
|
2001-11-14
| 29.368933 | 30.097088 | 29.320389 | 30 | 959,754 | 26.765921 |
ZBH
|
2001-11-15
| 30.097088 | 30.135921 | 29.087379 | 29.145632 | 1,025,674 | 26.003664 |
ZBH
|
2001-11-16
| 29.271845 | 29.45631 | 29.126213 | 29.203882 | 838,935 | 26.055632 |
ZBH
|
2001-11-19
| 29.320389 | 29.417477 | 27.912621 | 29.077669 | 1,395,238 | 25.943027 |
ZBH
|
2001-11-20
| 29.174757 | 29.436893 | 29.135921 | 29.359222 | 565,676 | 26.194225 |
ZBH
|
2001-11-21
| 29.563107 | 30.194176 | 29.524273 | 29.708738 | 600,181 | 26.506063 |
ZBH
|
2001-11-23
| 29.708738 | 30.194176 | 29.708738 | 29.902912 | 240,402 | 26.679306 |
ZBH
|
2001-11-26
| 30.097088 | 32.330097 | 30.097088 | 31.796118 | 1,169,977 | 28.368412 |
ZBH
|
2001-11-27
| 31.786407 | 32.135921 | 30.728155 | 31.621359 | 825,648 | 28.212503 |
ZBH
|
2001-11-28
| 31.553398 | 31.980583 | 31.504854 | 31.601942 | 620,369 | 28.195175 |
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.