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
|
2011-04-05
| 4,140,000 | 4,392,000 | 4,140,000 | 4,368,000 | 0 | 4,368,000 |
ZNB
|
2011-04-06
| 4,356,000 | 4,548,000 | 4,320,000 | 4,368,000 | 0 | 4,368,000 |
ZNB
|
2011-04-07
| 4,344,000 | 4,428,000 | 4,152,000 | 4,164,000 | 0 | 4,164,000 |
ZNB
|
2011-04-08
| 4,224,000 | 4,224,000 | 3,912,000 | 3,960,000 | 0 | 3,960,000 |
ZNB
|
2011-04-11
| 3,996,000 | 4,116,000 | 3,996,000 | 4,044,000 | 0 | 4,044,000 |
ZNB
|
2011-04-12
| 4,020,000 | 4,032,000 | 3,612,000 | 3,648,000 | 0 | 3,648,000 |
ZNB
|
2011-04-13
| 3,720,000 | 3,816,000 | 3,720,000 | 3,768,000 | 0 | 3,768,000 |
ZNB
|
2011-04-14
| 3,768,000 | 3,780,000 | 3,660,000 | 3,684,000 | 0 | 3,684,000 |
ZNB
|
2011-04-15
| 3,672,000 | 3,672,000 | 3,600,000 | 3,624,000 | 0 | 3,624,000 |
ZNB
|
2011-04-18
| 3,600,000 | 3,660,000 | 3,600,000 | 3,660,000 | 0 | 3,660,000 |
ZNB
|
2011-04-19
| 3,648,000 | 3,756,000 | 3,648,000 | 3,684,000 | 0 | 3,684,000 |
ZNB
|
2011-04-20
| 3,780,000 | 3,864,000 | 3,696,000 | 3,756,000 | 0 | 3,756,000 |
ZNB
|
2011-04-21
| 3,840,000 | 3,840,000 | 3,684,000 | 3,744,000 | 0 | 3,744,000 |
ZNB
|
2011-04-25
| 3,720,000 | 3,756,000 | 3,672,000 | 3,696,000 | 0 | 3,696,000 |
ZNB
|
2011-04-26
| 3,696,000 | 3,756,000 | 3,588,000 | 3,600,000 | 0 | 3,600,000 |
ZNB
|
2011-04-27
| 3,600,000 | 3,648,000 | 3,588,000 | 3,588,000 | 0 | 3,588,000 |
ZNB
|
2011-04-28
| 3,564,000 | 3,696,000 | 3,516,000 | 3,588,000 | 0 | 3,588,000 |
ZNB
|
2011-04-29
| 3,600,000 | 3,600,000 | 3,348,000 | 3,360,000 | 0 | 3,360,000 |
ZNB
|
2011-05-02
| 3,360,000 | 3,444,000 | 3,360,000 | 3,408,000 | 0 | 3,408,000 |
ZNB
|
2011-05-03
| 3,396,000 | 3,672,000 | 3,396,000 | 3,612,000 | 0 | 3,612,000 |
ZNB
|
2011-05-04
| 3,660,000 | 3,816,000 | 3,612,000 | 3,672,000 | 0 | 3,672,000 |
ZNB
|
2011-05-05
| 3,672,000 | 3,828,000 | 3,600,000 | 3,612,000 | 0 | 3,612,000 |
ZNB
|
2011-05-06
| 3,588,000 | 3,588,000 | 3,360,000 | 3,372,000 | 0 | 3,372,000 |
ZNB
|
2011-05-09
| 3,396,000 | 3,396,000 | 3,036,000 | 3,108,000 | 0 | 3,108,000 |
ZNB
|
2011-05-10
| 3,132,000 | 3,252,000 | 3,120,000 | 3,120,000 | 0 | 3,120,000 |
ZNB
|
2011-05-11
| 3,180,000 | 3,264,000 | 3,060,000 | 3,060,000 | 0 | 3,060,000 |
ZNB
|
2011-05-12
| 3,060,000 | 3,096,000 | 3,036,000 | 3,048,000 | 0 | 3,048,000 |
ZNB
|
2011-05-13
| 3,000,000 | 3,024,000 | 2,772,000 | 2,832,000 | 0 | 2,832,000 |
ZNB
|
2011-05-16
| 2,880,000 | 2,880,000 | 2,520,000 | 2,520,000 | 0 | 2,520,000 |
ZNB
|
2011-05-17
| 2,496,000 | 2,508,000 | 2,364,000 | 2,436,000 | 0 | 2,436,000 |
ZNB
|
2011-05-18
| 2,460,000 | 2,532,000 | 2,340,000 | 2,508,000 | 0 | 2,508,000 |
ZNB
|
2011-05-19
| 2,520,000 | 2,676,000 | 2,352,000 | 2,472,000 | 0 | 2,472,000 |
ZNB
|
2011-05-20
| 2,508,000 | 2,592,000 | 2,460,000 | 2,580,000 | 0 | 2,580,000 |
ZNB
|
2011-05-23
| 2,640,000 | 2,676,000 | 2,472,000 | 2,580,000 | 0 | 2,580,000 |
ZNB
|
2011-05-24
| 2,592,000 | 3,156,000 | 2,568,000 | 2,916,000 | 0 | 2,916,000 |
ZNB
|
2011-05-25
| 3,024,000 | 3,720,000 | 3,024,000 | 3,408,000 | 0 | 3,408,000 |
ZNB
|
2011-05-26
| 3,420,000 | 3,600,000 | 3,192,000 | 3,216,000 | 0 | 3,216,000 |
ZNB
|
2011-05-27
| 3,300,000 | 3,300,000 | 3,036,000 | 3,096,000 | 0 | 3,096,000 |
ZNB
|
2011-05-31
| 3,024,000 | 3,252,000 | 2,940,000 | 3,000,000 | 0 | 3,000,000 |
ZNB
|
2011-06-01
| 3,000,000 | 3,060,000 | 2,940,000 | 2,940,000 | 0 | 2,940,000 |
ZNB
|
2011-06-02
| 2,964,000 | 2,976,000 | 2,604,000 | 2,616,000 | 0 | 2,616,000 |
ZNB
|
2011-06-03
| 2,616,000 | 2,700,000 | 2,364,000 | 2,376,000 | 0 | 2,376,000 |
ZNB
|
2011-06-06
| 2,424,000 | 2,832,000 | 2,424,000 | 2,664,000 | 0 | 2,664,000 |
ZNB
|
2011-06-07
| 2,664,000 | 2,664,000 | 2,412,000 | 2,520,000 | 0 | 2,520,000 |
ZNB
|
2011-06-08
| 2,568,000 | 2,640,000 | 2,448,000 | 2,448,000 | 0 | 2,448,000 |
ZNB
|
2011-06-09
| 2,496,000 | 2,580,000 | 2,436,000 | 2,520,000 | 0 | 2,520,000 |
ZNB
|
2011-06-10
| 2,472,000 | 2,496,000 | 2,412,000 | 2,448,000 | 0 | 2,448,000 |
ZNB
|
2011-06-13
| 2,460,000 | 2,532,000 | 2,316,000 | 2,352,000 | 0 | 2,352,000 |
ZNB
|
2011-06-14
| 2,436,000 | 2,460,000 | 2,304,000 | 2,304,000 | 0 | 2,304,000 |
ZNB
|
2011-06-15
| 2,268,000 | 2,496,000 | 2,100,000 | 2,232,000 | 0 | 2,232,000 |
ZNB
|
2011-06-16
| 2,220,000 | 2,328,000 | 1,860,000 | 1,956,000 | 0 | 1,956,000 |
ZNB
|
2011-06-17
| 1,980,000 | 2,124,000 | 1,740,000 | 1,848,000 | 0 | 1,848,000 |
ZNB
|
2011-06-20
| 1,836,000 | 1,992,000 | 1,836,000 | 1,968,000 | 0 | 1,968,000 |
ZNB
|
2011-06-21
| 1,992,000 | 2,172,000 | 1,932,000 | 2,016,000 | 0 | 2,016,000 |
ZNB
|
2011-06-22
| 2,028,000 | 2,136,000 | 2,028,000 | 2,076,000 | 0 | 2,076,000 |
ZNB
|
2011-06-23
| 2,112,000 | 2,196,000 | 2,064,000 | 2,196,000 | 0 | 2,196,000 |
ZNB
|
2011-06-24
| 2,160,000 | 2,172,000 | 2,088,000 | 2,160,000 | 0 | 2,160,000 |
ZNB
|
2011-06-27
| 2,184,000 | 2,184,000 | 2,136,000 | 2,148,000 | 0 | 2,148,000 |
ZNB
|
2011-06-28
| 2,112,000 | 2,112,000 | 1,932,000 | 2,004,000 | 0 | 2,004,000 |
ZNB
|
2011-06-29
| 1,956,000 | 2,088,000 | 1,884,000 | 1,944,000 | 0 | 1,944,000 |
ZNB
|
2011-06-30
| 1,980,000 | 2,100,000 | 1,968,000 | 2,016,000 | 0 | 2,016,000 |
ZNB
|
2011-07-01
| 2,040,000 | 2,052,000 | 1,932,000 | 2,016,000 | 0 | 2,016,000 |
ZNB
|
2011-07-05
| 2,040,000 | 2,064,000 | 2,004,000 | 2,016,000 | 0 | 2,016,000 |
ZNB
|
2011-07-06
| 2,040,000 | 2,112,000 | 2,016,000 | 2,052,000 | 0 | 2,052,000 |
ZNB
|
2011-07-07
| 2,028,000 | 2,088,000 | 2,016,000 | 2,064,000 | 0 | 2,064,000 |
ZNB
|
2011-07-08
| 2,100,000 | 2,112,000 | 2,076,000 | 2,100,000 | 0 | 2,100,000 |
ZNB
|
2011-07-11
| 2,112,000 | 2,256,000 | 2,076,000 | 2,100,000 | 0 | 2,100,000 |
ZNB
|
2011-07-12
| 2,172,000 | 2,220,000 | 2,040,000 | 2,184,000 | 0 | 2,184,000 |
ZNB
|
2011-07-13
| 2,208,000 | 2,280,000 | 2,208,000 | 2,220,000 | 0 | 2,220,000 |
ZNB
|
2011-07-14
| 2,220,000 | 2,256,000 | 2,184,000 | 2,184,000 | 0 | 2,184,000 |
ZNB
|
2011-07-15
| 2,172,000 | 2,232,000 | 2,136,000 | 2,172,000 | 0 | 2,172,000 |
ZNB
|
2011-07-18
| 2,160,000 | 2,220,000 | 2,160,000 | 2,184,000 | 0 | 2,184,000 |
ZNB
|
2011-07-19
| 2,184,000 | 2,268,000 | 2,124,000 | 2,208,000 | 0 | 2,208,000 |
ZNB
|
2011-07-20
| 2,208,000 | 2,268,000 | 2,196,000 | 2,208,000 | 0 | 2,208,000 |
ZNB
|
2011-07-21
| 2,280,000 | 2,280,000 | 2,196,000 | 2,220,000 | 0 | 2,220,000 |
ZNB
|
2011-07-22
| 2,244,000 | 2,484,000 | 2,208,000 | 2,424,000 | 0 | 2,424,000 |
ZNB
|
2011-07-25
| 2,424,000 | 2,820,000 | 2,400,000 | 2,760,000 | 1 | 2,760,000 |
ZNB
|
2011-07-26
| 3,000,000 | 3,084,000 | 2,532,000 | 2,640,000 | 0 | 2,640,000 |
ZNB
|
2011-07-27
| 2,700,000 | 2,700,000 | 2,460,000 | 2,592,000 | 0 | 2,592,000 |
ZNB
|
2011-07-28
| 2,472,000 | 2,640,000 | 2,400,000 | 2,616,000 | 0 | 2,616,000 |
ZNB
|
2011-07-29
| 2,532,000 | 2,580,000 | 2,424,000 | 2,556,000 | 0 | 2,556,000 |
ZNB
|
2011-08-01
| 2,604,000 | 2,604,000 | 2,412,000 | 2,448,000 | 0 | 2,448,000 |
ZNB
|
2011-08-02
| 2,460,000 | 2,520,000 | 2,316,000 | 2,340,000 | 0 | 2,340,000 |
ZNB
|
2011-08-03
| 2,352,000 | 2,496,000 | 2,256,000 | 2,328,000 | 0 | 2,328,000 |
ZNB
|
2011-08-04
| 2,340,000 | 2,340,000 | 2,088,000 | 2,112,000 | 0 | 2,112,000 |
ZNB
|
2011-08-05
| 2,136,000 | 2,160,000 | 1,992,000 | 2,088,000 | 0 | 2,088,000 |
ZNB
|
2011-08-08
| 2,040,000 | 2,112,000 | 1,920,000 | 1,920,000 | 0 | 1,920,000 |
ZNB
|
2011-08-09
| 1,980,000 | 2,148,000 | 1,872,000 | 2,040,000 | 0 | 2,040,000 |
ZNB
|
2011-08-10
| 2,016,000 | 2,100,000 | 1,872,000 | 1,872,000 | 0 | 1,872,000 |
ZNB
|
2011-08-11
| 1,872,000 | 1,980,000 | 1,860,000 | 1,980,000 | 0 | 1,980,000 |
ZNB
|
2011-08-12
| 1,956,000 | 2,244,000 | 1,956,000 | 2,208,000 | 0 | 2,208,000 |
ZNB
|
2011-08-15
| 2,184,000 | 2,412,000 | 2,160,000 | 2,316,000 | 0 | 2,316,000 |
ZNB
|
2011-08-16
| 2,304,000 | 2,364,000 | 2,208,000 | 2,304,000 | 0 | 2,304,000 |
ZNB
|
2011-08-17
| 2,388,000 | 2,436,000 | 2,244,000 | 2,244,000 | 0 | 2,244,000 |
ZNB
|
2011-08-18
| 2,220,000 | 2,256,000 | 2,184,000 | 2,220,000 | 0 | 2,220,000 |
ZNB
|
2011-08-19
| 2,220,000 | 2,220,000 | 2,160,000 | 2,172,000 | 0 | 2,172,000 |
ZNB
|
2011-08-22
| 2,208,000 | 2,304,000 | 2,100,000 | 2,112,000 | 0 | 2,112,000 |
ZNB
|
2011-08-23
| 2,100,000 | 2,256,000 | 2,100,000 | 2,184,000 | 0 | 2,184,000 |
ZNB
|
2011-08-24
| 2,172,000 | 2,208,000 | 2,100,000 | 2,160,000 | 0 | 2,160,000 |
ZNB
|
2011-08-25
| 2,136,000 | 2,220,000 | 1,932,000 | 1,980,000 | 0 | 1,980,000 |
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.