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
|
2012-06-13
| 1,860,000 | 1,908,000 | 1,860,000 | 1,908,000 | 0 | 1,908,000 |
ZNB
|
2012-06-14
| 1,872,000 | 1,896,000 | 1,872,000 | 1,884,000 | 0 | 1,884,000 |
ZNB
|
2012-06-15
| 1,872,000 | 1,920,000 | 1,872,000 | 1,884,000 | 0 | 1,884,000 |
ZNB
|
2012-06-18
| 1,872,000 | 1,920,000 | 1,872,000 | 1,908,000 | 0 | 1,908,000 |
ZNB
|
2012-06-19
| 1,920,000 | 1,920,000 | 1,884,000 | 1,920,000 | 0 | 1,920,000 |
ZNB
|
2012-06-20
| 1,920,000 | 1,920,000 | 1,884,000 | 1,908,000 | 0 | 1,908,000 |
ZNB
|
2012-06-21
| 1,872,000 | 1,872,000 | 1,836,000 | 1,872,000 | 0 | 1,872,000 |
ZNB
|
2012-06-22
| 1,836,000 | 1,872,000 | 1,836,000 | 1,872,000 | 0 | 1,872,000 |
ZNB
|
2012-06-25
| 1,848,000 | 1,908,000 | 1,836,000 | 1,872,000 | 0 | 1,872,000 |
ZNB
|
2012-06-26
| 1,908,000 | 1,908,000 | 1,836,000 | 1,836,000 | 0 | 1,836,000 |
ZNB
|
2012-06-27
| 1,836,000 | 2,040,000 | 1,836,000 | 2,016,000 | 0 | 2,016,000 |
ZNB
|
2012-06-28
| 1,848,000 | 2,100,000 | 1,848,000 | 2,040,000 | 0 | 2,040,000 |
ZNB
|
2012-06-29
| 2,040,000 | 2,088,000 | 1,944,000 | 1,968,000 | 0 | 1,968,000 |
ZNB
|
2012-07-02
| 1,956,000 | 1,980,000 | 1,908,000 | 1,944,000 | 0 | 1,944,000 |
ZNB
|
2012-07-03
| 1,920,000 | 1,956,000 | 1,872,000 | 1,944,000 | 0 | 1,944,000 |
ZNB
|
2012-07-05
| 1,908,000 | 1,920,000 | 1,896,000 | 1,908,000 | 0 | 1,908,000 |
ZNB
|
2012-07-06
| 1,836,000 | 2,088,000 | 1,836,000 | 1,896,000 | 0 | 1,896,000 |
ZNB
|
2012-07-09
| 1,956,000 | 1,956,000 | 1,872,000 | 1,932,000 | 0 | 1,932,000 |
ZNB
|
2012-07-10
| 1,872,000 | 1,932,000 | 1,848,000 | 1,884,000 | 0 | 1,884,000 |
ZNB
|
2012-07-11
| 1,860,000 | 1,896,000 | 1,860,000 | 1,896,000 | 0 | 1,896,000 |
ZNB
|
2012-07-12
| 1,788,000 | 1,800,000 | 1,044,000 | 1,044,000 | 0 | 1,044,000 |
ZNB
|
2012-07-13
| 1,020,000 | 1,140,000 | 996,000 | 1,020,000 | 0 | 1,020,000 |
ZNB
|
2012-07-16
| 1,176,000 | 1,188,000 | 1,020,000 | 1,092,000 | 0 | 1,092,000 |
ZNB
|
2012-07-17
| 1,020,000 | 1,104,000 | 1,020,000 | 1,080,000 | 0 | 1,080,000 |
ZNB
|
2012-07-18
| 1,104,000 | 1,140,000 | 1,032,000 | 1,116,000 | 0 | 1,116,000 |
ZNB
|
2012-07-19
| 1,092,000 | 1,092,000 | 996,000 | 1,020,000 | 0 | 1,020,000 |
ZNB
|
2012-07-20
| 1,104,000 | 1,104,000 | 960,000 | 960,000 | 0 | 960,000 |
ZNB
|
2012-07-23
| 960,000 | 1,008,000 | 960,000 | 984,000 | 0 | 984,000 |
ZNB
|
2012-07-24
| 960,000 | 996,000 | 960,000 | 960,000 | 0 | 960,000 |
ZNB
|
2012-07-25
| 960,000 | 960,000 | 768,000 | 768,000 | 0 | 768,000 |
ZNB
|
2012-07-26
| 744,000 | 756,000 | 540,000 | 624,000 | 0 | 624,000 |
ZNB
|
2012-07-27
| 624,000 | 708,000 | 600,000 | 636,000 | 0 | 636,000 |
ZNB
|
2012-07-30
| 708,000 | 732,000 | 660,000 | 660,000 | 0 | 660,000 |
ZNB
|
2012-07-31
| 660,000 | 684,000 | 588,000 | 588,000 | 0 | 588,000 |
ZNB
|
2012-08-01
| 600,000 | 636,000 | 600,000 | 624,000 | 0 | 624,000 |
ZNB
|
2012-08-02
| 624,000 | 636,000 | 588,000 | 600,000 | 0 | 600,000 |
ZNB
|
2012-08-03
| 600,000 | 624,000 | 588,000 | 612,000 | 0 | 612,000 |
ZNB
|
2012-08-06
| 588,000 | 636,000 | 588,000 | 600,000 | 0 | 600,000 |
ZNB
|
2012-08-07
| 600,000 | 660,000 | 588,000 | 660,000 | 0 | 660,000 |
ZNB
|
2012-08-08
| 696,000 | 720,000 | 660,000 | 660,000 | 0 | 660,000 |
ZNB
|
2012-08-09
| 660,000 | 708,000 | 564,000 | 600,000 | 0 | 600,000 |
ZNB
|
2012-08-10
| 624,000 | 708,000 | 624,000 | 660,000 | 0 | 660,000 |
ZNB
|
2012-08-13
| 720,000 | 720,000 | 672,000 | 696,000 | 0 | 696,000 |
ZNB
|
2012-08-14
| 684,000 | 684,000 | 600,000 | 624,000 | 0 | 624,000 |
ZNB
|
2012-08-15
| 624,000 | 660,000 | 624,000 | 648,000 | 0 | 648,000 |
ZNB
|
2012-08-16
| 636,000 | 636,000 | 624,000 | 624,000 | 0 | 624,000 |
ZNB
|
2012-08-17
| 576,000 | 624,000 | 576,000 | 588,000 | 0 | 588,000 |
ZNB
|
2012-08-20
| 600,000 | 660,000 | 600,000 | 600,000 | 0 | 600,000 |
ZNB
|
2012-08-21
| 600,000 | 624,000 | 576,000 | 624,000 | 0 | 624,000 |
ZNB
|
2012-08-22
| 624,000 | 648,000 | 576,000 | 636,000 | 0 | 636,000 |
ZNB
|
2012-08-23
| 576,000 | 648,000 | 576,000 | 648,000 | 0 | 648,000 |
ZNB
|
2012-08-24
| 600,000 | 624,000 | 600,000 | 612,000 | 0 | 612,000 |
ZNB
|
2012-08-27
| 624,000 | 624,000 | 624,000 | 624,000 | 0 | 624,000 |
ZNB
|
2012-08-28
| 588,000 | 612,000 | 588,000 | 588,000 | 0 | 588,000 |
ZNB
|
2012-08-29
| 588,000 | 612,000 | 588,000 | 612,000 | 0 | 612,000 |
ZNB
|
2012-08-30
| 588,000 | 612,000 | 576,000 | 576,000 | 0 | 576,000 |
ZNB
|
2012-08-31
| 624,000 | 636,000 | 576,000 | 576,000 | 0 | 576,000 |
ZNB
|
2012-09-04
| 576,000 | 576,000 | 564,000 | 564,000 | 0 | 564,000 |
ZNB
|
2012-09-05
| 552,000 | 600,000 | 480,000 | 492,000 | 0 | 492,000 |
ZNB
|
2012-09-06
| 468,000 | 492,000 | 444,000 | 444,000 | 0 | 444,000 |
ZNB
|
2012-09-07
| 432,000 | 636,000 | 432,000 | 540,000 | 0 | 540,000 |
ZNB
|
2012-09-10
| 588,000 | 588,000 | 492,000 | 528,000 | 0 | 528,000 |
ZNB
|
2012-09-11
| 528,000 | 540,000 | 504,000 | 516,000 | 0 | 516,000 |
ZNB
|
2012-09-12
| 540,000 | 540,000 | 504,000 | 504,000 | 0 | 504,000 |
ZNB
|
2012-09-13
| 516,000 | 528,000 | 504,000 | 504,000 | 0 | 504,000 |
ZNB
|
2012-09-14
| 552,000 | 552,000 | 504,000 | 540,000 | 0 | 540,000 |
ZNB
|
2012-09-17
| 528,000 | 528,000 | 504,000 | 504,000 | 0 | 504,000 |
ZNB
|
2012-09-18
| 540,000 | 540,000 | 492,000 | 492,000 | 0 | 492,000 |
ZNB
|
2012-09-19
| 504,000 | 540,000 | 492,000 | 528,000 | 0 | 528,000 |
ZNB
|
2012-09-20
| 504,000 | 540,000 | 480,000 | 492,000 | 0 | 492,000 |
ZNB
|
2012-09-21
| 480,000 | 528,000 | 480,000 | 516,000 | 0 | 516,000 |
ZNB
|
2012-09-24
| 528,000 | 528,000 | 504,000 | 504,000 | 0 | 504,000 |
ZNB
|
2012-09-25
| 492,000 | 708,000 | 492,000 | 636,000 | 0 | 636,000 |
ZNB
|
2012-09-26
| 540,000 | 564,000 | 432,000 | 516,000 | 0 | 516,000 |
ZNB
|
2012-09-27
| 504,000 | 528,000 | 480,000 | 480,000 | 0 | 480,000 |
ZNB
|
2012-09-28
| 528,000 | 528,000 | 492,000 | 504,000 | 0 | 504,000 |
ZNB
|
2012-10-01
| 516,000 | 528,000 | 504,000 | 528,000 | 0 | 528,000 |
ZNB
|
2012-10-02
| 504,000 | 528,000 | 468,000 | 528,000 | 0 | 528,000 |
ZNB
|
2012-10-03
| 516,000 | 516,000 | 480,000 | 516,000 | 0 | 516,000 |
ZNB
|
2012-10-04
| 504,000 | 528,000 | 492,000 | 516,000 | 0 | 516,000 |
ZNB
|
2012-10-05
| 504,000 | 504,000 | 480,000 | 492,000 | 0 | 492,000 |
ZNB
|
2012-10-08
| 504,000 | 516,000 | 492,000 | 504,000 | 0 | 504,000 |
ZNB
|
2012-10-09
| 492,000 | 516,000 | 492,000 | 516,000 | 0 | 516,000 |
ZNB
|
2012-10-10
| 492,000 | 492,000 | 492,000 | 492,000 | 0 | 492,000 |
ZNB
|
2012-10-11
| 492,000 | 516,000 | 492,000 | 516,000 | 0 | 516,000 |
ZNB
|
2012-10-12
| 516,000 | 516,000 | 516,000 | 516,000 | 0 | 516,000 |
ZNB
|
2012-10-15
| 492,000 | 516,000 | 492,000 | 492,000 | 0 | 492,000 |
ZNB
|
2012-10-16
| 504,000 | 504,000 | 492,000 | 504,000 | 0 | 504,000 |
ZNB
|
2012-10-17
| 504,000 | 516,000 | 504,000 | 516,000 | 0 | 516,000 |
ZNB
|
2012-10-18
| 492,000 | 504,000 | 492,000 | 492,000 | 0 | 492,000 |
ZNB
|
2012-10-19
| 492,000 | 516,000 | 492,000 | 504,000 | 0 | 504,000 |
ZNB
|
2012-10-22
| 504,000 | 516,000 | 504,000 | 516,000 | 0 | 516,000 |
ZNB
|
2012-10-23
| 516,000 | 516,000 | 480,000 | 480,000 | 0 | 480,000 |
ZNB
|
2012-10-24
| 492,000 | 516,000 | 492,000 | 516,000 | 0 | 516,000 |
ZNB
|
2012-10-25
| 504,000 | 516,000 | 492,000 | 516,000 | 0 | 516,000 |
ZNB
|
2012-10-26
| 492,000 | 504,000 | 492,000 | 504,000 | 0 | 504,000 |
ZNB
|
2012-10-31
| 492,000 | 516,000 | 492,000 | 516,000 | 0 | 516,000 |
ZNB
|
2012-11-01
| 516,000 | 888,000 | 492,000 | 840,000 | 1 | 840,000 |
ZNB
|
2012-11-02
| 852,000 | 1,248,000 | 600,000 | 648,000 | 1 | 648,000 |
ZNB
|
2012-11-05
| 744,000 | 744,000 | 540,000 | 564,000 | 0 | 564,000 |
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.