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
⌀ |
|---|---|---|---|---|---|---|---|
ZNB
|
2010-06-21
| 5,028,000 | 5,064,000 | 4,872,000 | 4,968,000 | 0 | 4,968,000 |
ZNB
|
2010-06-22
| 5,004,000 | 5,004,000 | 4,692,000 | 4,776,000 | 0 | 4,776,000 |
ZNB
|
2010-06-23
| 4,944,000 | 4,944,000 | 4,800,000 | 4,836,000 | 0 | 4,836,000 |
ZNB
|
2010-06-24
| 4,836,000 | 4,848,000 | 4,644,000 | 4,716,000 | 0 | 4,716,000 |
ZNB
|
2010-06-25
| 4,692,000 | 4,908,000 | 4,692,000 | 4,812,000 | 0 | 4,812,000 |
ZNB
|
2010-06-28
| 4,884,000 | 4,896,000 | 4,776,000 | 4,800,000 | 0 | 4,800,000 |
ZNB
|
2010-06-29
| 4,764,000 | 4,764,000 | 4,392,000 | 4,488,000 | 0 | 4,488,000 |
ZNB
|
2010-06-30
| 4,428,000 | 4,608,000 | 4,248,000 | 4,248,000 | 0 | 4,248,000 |
ZNB
|
2010-07-01
| 4,236,000 | 4,332,000 | 3,972,000 | 3,984,000 | 0 | 3,984,000 |
ZNB
|
2010-07-02
| 4,032,000 | 4,092,000 | 3,720,000 | 3,840,000 | 0 | 3,840,000 |
ZNB
|
2010-07-06
| 3,948,000 | 4,296,000 | 3,864,000 | 3,984,000 | 0 | 3,984,000 |
ZNB
|
2010-07-07
| 4,080,000 | 4,080,000 | 3,888,000 | 3,972,000 | 0 | 3,972,000 |
ZNB
|
2010-07-08
| 4,068,000 | 4,092,000 | 3,972,000 | 4,080,000 | 0 | 4,080,000 |
ZNB
|
2010-07-09
| 4,164,000 | 4,236,000 | 4,080,000 | 4,188,000 | 0 | 4,188,000 |
ZNB
|
2010-07-12
| 4,224,000 | 4,260,000 | 4,164,000 | 4,200,000 | 0 | 4,200,000 |
ZNB
|
2010-07-13
| 4,272,000 | 4,380,000 | 4,272,000 | 4,368,000 | 0 | 4,368,000 |
ZNB
|
2010-07-14
| 4,368,000 | 4,368,000 | 4,116,000 | 4,332,000 | 0 | 4,332,000 |
ZNB
|
2010-07-15
| 4,332,000 | 4,332,000 | 4,140,000 | 4,200,000 | 0 | 4,200,000 |
ZNB
|
2010-07-16
| 4,104,000 | 4,188,000 | 4,080,000 | 4,152,000 | 0 | 4,152,000 |
ZNB
|
2010-07-19
| 4,176,000 | 4,248,000 | 3,960,000 | 4,080,000 | 0 | 4,080,000 |
ZNB
|
2010-07-20
| 4,008,000 | 4,248,000 | 3,972,000 | 4,104,000 | 0 | 4,104,000 |
ZNB
|
2010-07-21
| 4,116,000 | 4,140,000 | 4,056,000 | 4,092,000 | 0 | 4,092,000 |
ZNB
|
2010-07-22
| 4,164,000 | 4,308,000 | 4,164,000 | 4,272,000 | 0 | 4,272,000 |
ZNB
|
2010-07-23
| 4,320,000 | 4,800,000 | 4,308,000 | 4,692,000 | 0 | 4,692,000 |
ZNB
|
2010-07-26
| 4,728,000 | 4,980,000 | 4,560,000 | 4,908,000 | 0 | 4,908,000 |
ZNB
|
2010-07-27
| 4,836,000 | 4,932,000 | 4,560,000 | 4,812,000 | 0 | 4,812,000 |
ZNB
|
2010-07-28
| 4,764,000 | 4,812,000 | 4,620,000 | 4,644,000 | 0 | 4,644,000 |
ZNB
|
2010-07-29
| 4,716,000 | 4,716,000 | 4,500,000 | 4,500,000 | 0 | 4,500,000 |
ZNB
|
2010-07-30
| 4,512,000 | 4,656,000 | 4,320,000 | 4,380,000 | 0 | 4,380,000 |
ZNB
|
2010-08-02
| 4,512,000 | 4,644,000 | 4,392,000 | 4,644,000 | 0 | 4,644,000 |
ZNB
|
2010-08-03
| 4,668,000 | 4,704,000 | 4,584,000 | 4,704,000 | 0 | 4,704,000 |
ZNB
|
2010-08-04
| 4,716,000 | 4,716,000 | 4,560,000 | 4,620,000 | 0 | 4,620,000 |
ZNB
|
2010-08-05
| 4,584,000 | 4,716,000 | 4,572,000 | 4,692,000 | 0 | 4,692,000 |
ZNB
|
2010-08-06
| 4,632,000 | 4,752,000 | 4,620,000 | 4,740,000 | 0 | 4,740,000 |
ZNB
|
2010-08-09
| 4,752,000 | 4,752,000 | 4,584,000 | 4,656,000 | 0 | 4,656,000 |
ZNB
|
2010-08-10
| 4,620,000 | 4,632,000 | 4,560,000 | 4,620,000 | 0 | 4,620,000 |
ZNB
|
2010-08-11
| 4,536,000 | 4,560,000 | 4,332,000 | 4,416,000 | 0 | 4,416,000 |
ZNB
|
2010-08-12
| 4,212,000 | 4,644,000 | 4,212,000 | 4,548,000 | 0 | 4,548,000 |
ZNB
|
2010-08-13
| 4,428,000 | 4,584,000 | 4,260,000 | 4,272,000 | 0 | 4,272,000 |
ZNB
|
2010-08-16
| 4,260,000 | 4,296,000 | 4,104,000 | 4,212,000 | 0 | 4,212,000 |
ZNB
|
2010-08-17
| 4,056,000 | 4,296,000 | 4,032,000 | 4,224,000 | 0 | 4,224,000 |
ZNB
|
2010-08-18
| 4,248,000 | 4,428,000 | 4,200,000 | 4,260,000 | 0 | 4,260,000 |
ZNB
|
2010-08-19
| 4,188,000 | 4,320,000 | 4,188,000 | 4,296,000 | 0 | 4,296,000 |
ZNB
|
2010-08-20
| 4,260,000 | 4,260,000 | 4,080,000 | 4,200,000 | 0 | 4,200,000 |
ZNB
|
2010-08-23
| 4,200,000 | 4,308,000 | 4,020,000 | 4,080,000 | 0 | 4,080,000 |
ZNB
|
2010-08-24
| 4,032,000 | 4,164,000 | 3,972,000 | 4,092,000 | 0 | 4,092,000 |
ZNB
|
2010-08-25
| 4,164,000 | 4,164,000 | 4,020,000 | 4,080,000 | 0 | 4,080,000 |
ZNB
|
2010-08-26
| 4,080,000 | 4,272,000 | 4,080,000 | 4,116,000 | 0 | 4,116,000 |
ZNB
|
2010-08-27
| 4,092,000 | 4,116,000 | 3,960,000 | 4,080,000 | 0 | 4,080,000 |
ZNB
|
2010-08-30
| 4,572,000 | 4,572,000 | 4,128,000 | 4,392,000 | 0 | 4,392,000 |
ZNB
|
2010-08-31
| 4,440,000 | 4,500,000 | 4,236,000 | 4,308,000 | 0 | 4,308,000 |
ZNB
|
2010-09-01
| 4,488,000 | 4,920,000 | 4,260,000 | 4,500,000 | 0 | 4,500,000 |
ZNB
|
2010-09-02
| 4,560,000 | 4,560,000 | 4,248,000 | 4,320,000 | 0 | 4,320,000 |
ZNB
|
2010-09-03
| 4,440,000 | 4,488,000 | 4,200,000 | 4,272,000 | 0 | 4,272,000 |
ZNB
|
2010-09-07
| 4,320,000 | 4,368,000 | 4,212,000 | 4,248,000 | 0 | 4,248,000 |
ZNB
|
2010-09-08
| 4,200,000 | 4,308,000 | 4,056,000 | 4,056,000 | 0 | 4,056,000 |
ZNB
|
2010-09-09
| 4,140,000 | 4,224,000 | 3,984,000 | 4,200,000 | 0 | 4,200,000 |
ZNB
|
2010-09-10
| 4,200,000 | 4,200,000 | 4,032,000 | 4,044,000 | 0 | 4,044,000 |
ZNB
|
2010-09-13
| 4,044,000 | 4,128,000 | 3,900,000 | 3,912,000 | 0 | 3,912,000 |
ZNB
|
2010-09-14
| 4,080,000 | 4,188,000 | 3,924,000 | 4,056,000 | 0 | 4,056,000 |
ZNB
|
2010-09-15
| 3,996,000 | 4,020,000 | 3,924,000 | 3,960,000 | 0 | 3,960,000 |
ZNB
|
2010-09-16
| 4,008,000 | 4,008,000 | 3,900,000 | 3,984,000 | 0 | 3,984,000 |
ZNB
|
2010-09-17
| 3,996,000 | 3,996,000 | 3,720,000 | 3,792,000 | 0 | 3,792,000 |
ZNB
|
2010-09-20
| 3,864,000 | 3,936,000 | 3,780,000 | 3,828,000 | 0 | 3,828,000 |
ZNB
|
2010-09-21
| 3,816,000 | 3,984,000 | 3,720,000 | 3,804,000 | 0 | 3,804,000 |
ZNB
|
2010-09-22
| 3,960,000 | 4,008,000 | 3,588,000 | 3,756,000 | 0 | 3,756,000 |
ZNB
|
2010-09-23
| 3,696,000 | 3,816,000 | 3,540,000 | 3,660,000 | 0 | 3,660,000 |
ZNB
|
2010-09-24
| 3,672,000 | 3,780,000 | 3,636,000 | 3,636,000 | 0 | 3,636,000 |
ZNB
|
2010-09-27
| 3,720,000 | 3,780,000 | 3,600,000 | 3,744,000 | 0 | 3,744,000 |
ZNB
|
2010-09-28
| 3,780,000 | 3,960,000 | 3,720,000 | 3,912,000 | 0 | 3,912,000 |
ZNB
|
2010-09-29
| 4,200,000 | 4,260,000 | 3,972,000 | 4,008,000 | 0 | 4,008,000 |
ZNB
|
2010-09-30
| 4,092,000 | 4,188,000 | 3,960,000 | 4,176,000 | 0 | 4,176,000 |
ZNB
|
2010-10-01
| 4,260,000 | 4,380,000 | 4,116,000 | 4,272,000 | 0 | 4,272,000 |
ZNB
|
2010-10-04
| 4,320,000 | 4,368,000 | 4,152,000 | 4,236,000 | 0 | 4,236,000 |
ZNB
|
2010-10-05
| 4,380,000 | 4,476,000 | 4,260,000 | 4,416,000 | 0 | 4,416,000 |
ZNB
|
2010-10-06
| 4,440,000 | 4,572,000 | 4,272,000 | 4,476,000 | 0 | 4,476,000 |
ZNB
|
2010-10-07
| 4,512,000 | 4,680,000 | 4,440,000 | 4,584,000 | 0 | 4,584,000 |
ZNB
|
2010-10-08
| 4,620,000 | 4,788,000 | 4,620,000 | 4,680,000 | 0 | 4,680,000 |
ZNB
|
2010-10-11
| 4,908,000 | 5,148,000 | 4,800,000 | 5,004,000 | 0 | 5,004,000 |
ZNB
|
2010-10-12
| 4,980,000 | 4,992,000 | 4,812,000 | 4,836,000 | 0 | 4,836,000 |
ZNB
|
2010-10-13
| 4,836,000 | 4,968,000 | 4,488,000 | 4,656,000 | 0 | 4,656,000 |
ZNB
|
2010-10-14
| 4,668,000 | 4,800,000 | 4,188,000 | 4,452,000 | 0 | 4,452,000 |
ZNB
|
2010-10-15
| 4,500,000 | 4,836,000 | 4,500,000 | 4,824,000 | 0 | 4,824,000 |
ZNB
|
2010-10-18
| 4,848,000 | 4,848,000 | 4,680,000 | 4,848,000 | 0 | 4,848,000 |
ZNB
|
2010-10-19
| 4,920,000 | 5,028,000 | 4,848,000 | 4,956,000 | 0 | 4,956,000 |
ZNB
|
2010-10-20
| 4,956,000 | 5,040,000 | 4,920,000 | 5,040,000 | 0 | 5,040,000 |
ZNB
|
2010-10-21
| 5,088,000 | 5,088,000 | 4,740,000 | 4,860,000 | 0 | 4,860,000 |
ZNB
|
2010-10-22
| 4,932,000 | 4,956,000 | 4,692,000 | 4,788,000 | 0 | 4,788,000 |
ZNB
|
2010-10-25
| 4,800,000 | 4,956,000 | 4,800,000 | 4,860,000 | 0 | 4,860,000 |
ZNB
|
2010-10-26
| 4,896,000 | 5,148,000 | 4,860,000 | 5,136,000 | 0 | 5,136,000 |
ZNB
|
2010-10-27
| 5,160,000 | 5,520,000 | 5,004,000 | 5,448,000 | 0 | 5,448,000 |
ZNB
|
2010-10-28
| 5,472,000 | 5,808,000 | 5,472,000 | 5,724,000 | 0 | 5,724,000 |
ZNB
|
2010-10-29
| 5,688,000 | 5,820,000 | 5,220,000 | 5,700,000 | 0 | 5,700,000 |
ZNB
|
2010-11-01
| 5,676,000 | 5,880,000 | 5,208,000 | 5,700,000 | 0 | 5,700,000 |
ZNB
|
2010-11-02
| 5,640,000 | 5,760,000 | 5,400,000 | 5,736,000 | 0 | 5,736,000 |
ZNB
|
2010-11-03
| 5,640,000 | 5,904,000 | 5,520,000 | 5,904,000 | 0 | 5,904,000 |
ZNB
|
2010-11-04
| 5,916,000 | 6,180,000 | 5,760,000 | 6,132,000 | 0 | 6,132,000 |
ZNB
|
2010-11-05
| 6,120,000 | 6,120,000 | 5,844,000 | 5,904,000 | 0 | 5,904,000 |
ZNB
|
2010-11-08
| 5,904,000 | 5,964,000 | 5,664,000 | 5,880,000 | 0 | 5,880,000 |
ZNB
|
2010-11-09
| 5,928,000 | 6,144,000 | 5,892,000 | 6,000,000 | 0 | 6,000,000 |
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.