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
|
2012-01-20
| 3,024,000 | 3,036,000 | 3,012,000 | 3,036,000 | 0 | 3,036,000 |
ZNB
|
2012-01-23
| 3,036,000 | 3,036,000 | 3,012,000 | 3,012,000 | 0 | 3,012,000 |
ZNB
|
2012-01-24
| 3,012,000 | 3,036,000 | 3,012,000 | 3,036,000 | 0 | 3,036,000 |
ZNB
|
2012-01-25
| 3,000,000 | 3,036,000 | 2,988,000 | 3,036,000 | 0 | 3,036,000 |
ZNB
|
2012-01-26
| 3,036,000 | 3,036,000 | 2,988,000 | 3,012,000 | 0 | 3,012,000 |
ZNB
|
2012-01-27
| 3,024,000 | 3,036,000 | 3,012,000 | 3,036,000 | 0 | 3,036,000 |
ZNB
|
2012-01-30
| 2,988,000 | 3,036,000 | 2,976,000 | 3,024,000 | 0 | 3,024,000 |
ZNB
|
2012-01-31
| 3,024,000 | 3,024,000 | 3,012,000 | 3,012,000 | 0 | 3,012,000 |
ZNB
|
2012-02-01
| 3,012,000 | 3,012,000 | 2,976,000 | 2,988,000 | 0 | 2,988,000 |
ZNB
|
2012-02-02
| 2,964,000 | 2,976,000 | 2,736,000 | 2,892,000 | 0 | 2,892,000 |
ZNB
|
2012-02-03
| 2,880,000 | 2,928,000 | 2,856,000 | 2,868,000 | 0 | 2,868,000 |
ZNB
|
2012-02-06
| 2,856,000 | 2,916,000 | 2,856,000 | 2,868,000 | 0 | 2,868,000 |
ZNB
|
2012-02-07
| 2,880,000 | 2,892,000 | 2,868,000 | 2,868,000 | 0 | 2,868,000 |
ZNB
|
2012-02-08
| 2,868,000 | 2,916,000 | 2,856,000 | 2,856,000 | 0 | 2,856,000 |
ZNB
|
2012-02-09
| 2,856,000 | 2,880,000 | 2,808,000 | 2,856,000 | 0 | 2,856,000 |
ZNB
|
2012-02-10
| 2,832,000 | 2,844,000 | 2,808,000 | 2,832,000 | 0 | 2,832,000 |
ZNB
|
2012-02-13
| 2,820,000 | 2,856,000 | 2,808,000 | 2,808,000 | 0 | 2,808,000 |
ZNB
|
2012-02-14
| 2,784,000 | 2,844,000 | 2,760,000 | 2,844,000 | 0 | 2,844,000 |
ZNB
|
2012-02-15
| 2,844,000 | 2,880,000 | 2,844,000 | 2,844,000 | 0 | 2,844,000 |
ZNB
|
2012-02-16
| 2,856,000 | 2,868,000 | 2,844,000 | 2,868,000 | 0 | 2,868,000 |
ZNB
|
2012-02-17
| 2,880,000 | 2,880,000 | 2,808,000 | 2,856,000 | 0 | 2,856,000 |
ZNB
|
2012-02-21
| 2,832,000 | 2,892,000 | 2,808,000 | 2,832,000 | 0 | 2,832,000 |
ZNB
|
2012-02-22
| 2,832,000 | 2,856,000 | 2,832,000 | 2,856,000 | 0 | 2,856,000 |
ZNB
|
2012-02-23
| 2,832,000 | 2,880,000 | 2,832,000 | 2,856,000 | 0 | 2,856,000 |
ZNB
|
2012-02-24
| 2,880,000 | 2,904,000 | 2,868,000 | 2,880,000 | 0 | 2,880,000 |
ZNB
|
2012-02-27
| 2,856,000 | 2,916,000 | 2,856,000 | 2,904,000 | 0 | 2,904,000 |
ZNB
|
2012-02-28
| 2,904,000 | 2,916,000 | 2,904,000 | 2,904,000 | 0 | 2,904,000 |
ZNB
|
2012-02-29
| 2,892,000 | 2,916,000 | 2,892,000 | 2,904,000 | 0 | 2,904,000 |
ZNB
|
2012-03-01
| 2,880,000 | 2,916,000 | 2,880,000 | 2,880,000 | 0 | 2,880,000 |
ZNB
|
2012-03-02
| 2,880,000 | 2,904,000 | 2,868,000 | 2,880,000 | 0 | 2,880,000 |
ZNB
|
2012-03-05
| 2,868,000 | 2,880,000 | 2,844,000 | 2,844,000 | 0 | 2,844,000 |
ZNB
|
2012-03-06
| 2,856,000 | 2,916,000 | 2,844,000 | 2,868,000 | 0 | 2,868,000 |
ZNB
|
2012-03-07
| 2,892,000 | 2,892,000 | 2,868,000 | 2,892,000 | 0 | 2,892,000 |
ZNB
|
2012-03-08
| 2,880,000 | 2,892,000 | 2,868,000 | 2,880,000 | 0 | 2,880,000 |
ZNB
|
2012-03-09
| 2,880,000 | 2,904,000 | 2,868,000 | 2,892,000 | 0 | 2,892,000 |
ZNB
|
2012-03-12
| 2,880,000 | 2,904,000 | 2,880,000 | 2,904,000 | 0 | 2,904,000 |
ZNB
|
2012-03-13
| 2,880,000 | 2,904,000 | 2,868,000 | 2,904,000 | 0 | 2,904,000 |
ZNB
|
2012-03-14
| 2,892,000 | 2,892,000 | 2,868,000 | 2,892,000 | 0 | 2,892,000 |
ZNB
|
2012-03-15
| 2,880,000 | 2,880,000 | 2,868,000 | 2,880,000 | 0 | 2,880,000 |
ZNB
|
2012-03-16
| 2,868,000 | 2,940,000 | 2,868,000 | 2,904,000 | 0 | 2,904,000 |
ZNB
|
2012-03-19
| 2,904,000 | 2,928,000 | 2,880,000 | 2,904,000 | 0 | 2,904,000 |
ZNB
|
2012-03-20
| 2,880,000 | 2,892,000 | 2,880,000 | 2,892,000 | 0 | 2,892,000 |
ZNB
|
2012-03-21
| 2,892,000 | 2,892,000 | 2,856,000 | 2,856,000 | 0 | 2,856,000 |
ZNB
|
2012-03-22
| 2,868,000 | 2,868,000 | 2,856,000 | 2,868,000 | 0 | 2,868,000 |
ZNB
|
2012-03-23
| 2,868,000 | 2,880,000 | 2,844,000 | 2,868,000 | 0 | 2,868,000 |
ZNB
|
2012-03-26
| 2,856,000 | 2,904,000 | 2,856,000 | 2,880,000 | 0 | 2,880,000 |
ZNB
|
2012-03-27
| 2,868,000 | 2,904,000 | 2,868,000 | 2,868,000 | 0 | 2,868,000 |
ZNB
|
2012-03-28
| 2,904,000 | 2,916,000 | 2,868,000 | 2,916,000 | 0 | 2,916,000 |
ZNB
|
2012-03-29
| 2,916,000 | 2,916,000 | 2,880,000 | 2,880,000 | 0 | 2,880,000 |
ZNB
|
2012-03-30
| 2,880,000 | 2,904,000 | 2,880,000 | 2,892,000 | 0 | 2,892,000 |
ZNB
|
2012-04-02
| 2,880,000 | 2,904,000 | 2,880,000 | 2,892,000 | 0 | 2,892,000 |
ZNB
|
2012-04-03
| 2,880,000 | 2,880,000 | 2,796,000 | 2,808,000 | 0 | 2,808,000 |
ZNB
|
2012-04-04
| 2,808,000 | 2,820,000 | 2,700,000 | 2,712,000 | 0 | 2,712,000 |
ZNB
|
2012-04-05
| 2,712,000 | 2,712,000 | 2,424,000 | 2,460,000 | 0 | 2,460,000 |
ZNB
|
2012-04-09
| 2,460,000 | 2,700,000 | 2,460,000 | 2,616,000 | 0 | 2,616,000 |
ZNB
|
2012-04-10
| 2,604,000 | 2,712,000 | 2,592,000 | 2,640,000 | 0 | 2,640,000 |
ZNB
|
2012-04-11
| 2,628,000 | 2,652,000 | 2,568,000 | 2,616,000 | 0 | 2,616,000 |
ZNB
|
2012-04-12
| 2,688,000 | 2,688,000 | 2,568,000 | 2,664,000 | 0 | 2,664,000 |
ZNB
|
2012-04-13
| 2,664,000 | 2,688,000 | 2,616,000 | 2,652,000 | 0 | 2,652,000 |
ZNB
|
2012-04-16
| 2,616,000 | 2,640,000 | 2,556,000 | 2,592,000 | 0 | 2,592,000 |
ZNB
|
2012-04-17
| 2,640,000 | 2,712,000 | 2,532,000 | 2,580,000 | 0 | 2,580,000 |
ZNB
|
2012-04-18
| 2,532,000 | 2,580,000 | 2,460,000 | 2,556,000 | 0 | 2,556,000 |
ZNB
|
2012-04-19
| 2,556,000 | 2,580,000 | 2,544,000 | 2,580,000 | 0 | 2,580,000 |
ZNB
|
2012-04-20
| 2,604,000 | 2,604,000 | 2,472,000 | 2,580,000 | 0 | 2,580,000 |
ZNB
|
2012-04-23
| 2,544,000 | 2,616,000 | 2,484,000 | 2,604,000 | 0 | 2,604,000 |
ZNB
|
2012-04-24
| 2,604,000 | 2,616,000 | 2,508,000 | 2,604,000 | 0 | 2,604,000 |
ZNB
|
2012-04-25
| 2,604,000 | 2,604,000 | 2,520,000 | 2,544,000 | 0 | 2,544,000 |
ZNB
|
2012-04-26
| 2,484,000 | 2,520,000 | 2,472,000 | 2,520,000 | 0 | 2,520,000 |
ZNB
|
2012-04-27
| 2,496,000 | 2,520,000 | 2,484,000 | 2,484,000 | 0 | 2,484,000 |
ZNB
|
2012-04-30
| 2,472,000 | 2,520,000 | 2,448,000 | 2,460,000 | 0 | 2,460,000 |
ZNB
|
2012-05-01
| 2,448,000 | 2,520,000 | 2,448,000 | 2,484,000 | 0 | 2,484,000 |
ZNB
|
2012-05-02
| 2,484,000 | 2,580,000 | 2,484,000 | 2,568,000 | 0 | 2,568,000 |
ZNB
|
2012-05-03
| 2,532,000 | 2,616,000 | 2,508,000 | 2,592,000 | 0 | 2,592,000 |
ZNB
|
2012-05-04
| 2,544,000 | 2,580,000 | 2,496,000 | 2,544,000 | 0 | 2,544,000 |
ZNB
|
2012-05-07
| 2,544,000 | 2,580,000 | 2,544,000 | 2,580,000 | 0 | 2,580,000 |
ZNB
|
2012-05-08
| 2,556,000 | 2,580,000 | 2,496,000 | 2,532,000 | 0 | 2,532,000 |
ZNB
|
2012-05-09
| 2,520,000 | 2,592,000 | 2,484,000 | 2,544,000 | 0 | 2,544,000 |
ZNB
|
2012-05-10
| 2,544,000 | 2,544,000 | 2,508,000 | 2,544,000 | 0 | 2,544,000 |
ZNB
|
2012-05-11
| 2,532,000 | 2,544,000 | 2,508,000 | 2,544,000 | 0 | 2,544,000 |
ZNB
|
2012-05-14
| 2,532,000 | 2,592,000 | 2,508,000 | 2,508,000 | 0 | 2,508,000 |
ZNB
|
2012-05-15
| 2,508,000 | 2,508,000 | 2,484,000 | 2,484,000 | 0 | 2,484,000 |
ZNB
|
2012-05-16
| 2,484,000 | 2,484,000 | 2,220,000 | 2,232,000 | 0 | 2,232,000 |
ZNB
|
2012-05-17
| 2,196,000 | 2,220,000 | 2,064,000 | 2,064,000 | 0 | 2,064,000 |
ZNB
|
2012-05-18
| 2,016,000 | 2,100,000 | 1,980,000 | 2,100,000 | 0 | 2,100,000 |
ZNB
|
2012-05-21
| 2,076,000 | 2,076,000 | 1,920,000 | 1,980,000 | 0 | 1,980,000 |
ZNB
|
2012-05-22
| 2,016,000 | 2,052,000 | 2,004,000 | 2,004,000 | 0 | 2,004,000 |
ZNB
|
2012-05-23
| 2,016,000 | 2,052,000 | 2,016,000 | 2,052,000 | 0 | 2,052,000 |
ZNB
|
2012-05-24
| 2,028,000 | 2,040,000 | 2,016,000 | 2,016,000 | 0 | 2,016,000 |
ZNB
|
2012-05-25
| 2,028,000 | 2,052,000 | 2,004,000 | 2,016,000 | 0 | 2,016,000 |
ZNB
|
2012-05-29
| 2,016,000 | 2,016,000 | 2,016,000 | 2,016,000 | 0 | 2,016,000 |
ZNB
|
2012-05-30
| 1,992,000 | 2,016,000 | 1,824,000 | 1,932,000 | 0 | 1,932,000 |
ZNB
|
2012-05-31
| 1,896,000 | 1,932,000 | 1,872,000 | 1,908,000 | 0 | 1,908,000 |
ZNB
|
2012-06-01
| 1,908,000 | 2,004,000 | 1,860,000 | 1,920,000 | 0 | 1,920,000 |
ZNB
|
2012-06-04
| 1,884,000 | 1,884,000 | 1,824,000 | 1,848,000 | 0 | 1,848,000 |
ZNB
|
2012-06-05
| 1,920,000 | 1,920,000 | 1,860,000 | 1,896,000 | 0 | 1,896,000 |
ZNB
|
2012-06-06
| 1,836,000 | 1,896,000 | 1,824,000 | 1,860,000 | 0 | 1,860,000 |
ZNB
|
2012-06-07
| 1,872,000 | 1,932,000 | 1,848,000 | 1,932,000 | 0 | 1,932,000 |
ZNB
|
2012-06-08
| 1,860,000 | 1,932,000 | 1,860,000 | 1,932,000 | 0 | 1,932,000 |
ZNB
|
2012-06-11
| 1,968,000 | 1,968,000 | 1,884,000 | 1,884,000 | 0 | 1,884,000 |
ZNB
|
2012-06-12
| 1,884,000 | 1,920,000 | 1,884,000 | 1,896,000 | 0 | 1,896,000 |
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.