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
|
2012-11-06
| 552,000 | 624,000 | 540,000 | 600,000 | 0 | 600,000 |
ZNB
|
2012-11-07
| 600,000 | 636,000 | 576,000 | 636,000 | 0 | 636,000 |
ZNB
|
2012-11-08
| 636,000 | 672,000 | 564,000 | 600,000 | 0 | 600,000 |
ZNB
|
2012-11-09
| 600,000 | 600,000 | 540,000 | 552,000 | 0 | 552,000 |
ZNB
|
2012-11-12
| 576,000 | 588,000 | 540,000 | 576,000 | 0 | 576,000 |
ZNB
|
2012-11-13
| 600,000 | 600,000 | 492,000 | 528,000 | 0 | 528,000 |
ZNB
|
2012-11-14
| 528,000 | 552,000 | 516,000 | 528,000 | 0 | 528,000 |
ZNB
|
2012-11-15
| 540,000 | 576,000 | 516,000 | 564,000 | 0 | 564,000 |
ZNB
|
2012-11-16
| 516,000 | 576,000 | 516,000 | 552,000 | 0 | 552,000 |
ZNB
|
2012-11-19
| 516,000 | 564,000 | 504,000 | 504,000 | 0 | 504,000 |
ZNB
|
2012-11-20
| 540,000 | 780,000 | 540,000 | 768,000 | 0 | 768,000 |
ZNB
|
2012-11-21
| 840,000 | 840,000 | 576,000 | 612,000 | 0 | 612,000 |
ZNB
|
2012-11-23
| 576,000 | 648,000 | 576,000 | 600,000 | 0 | 600,000 |
ZNB
|
2012-11-26
| 600,000 | 660,000 | 600,000 | 600,000 | 0 | 600,000 |
ZNB
|
2012-11-27
| 600,000 | 648,000 | 600,000 | 600,000 | 0 | 600,000 |
ZNB
|
2012-11-28
| 648,000 | 648,000 | 600,000 | 600,000 | 0 | 600,000 |
ZNB
|
2012-11-29
| 636,000 | 732,000 | 636,000 | 672,000 | 0 | 672,000 |
ZNB
|
2012-11-30
| 732,000 | 744,000 | 660,000 | 708,000 | 0 | 708,000 |
ZNB
|
2012-12-03
| 732,000 | 744,000 | 660,000 | 732,000 | 0 | 732,000 |
ZNB
|
2012-12-04
| 708,000 | 708,000 | 672,000 | 696,000 | 0 | 696,000 |
ZNB
|
2012-12-05
| 672,000 | 684,000 | 624,000 | 672,000 | 0 | 672,000 |
ZNB
|
2012-12-06
| 624,000 | 684,000 | 624,000 | 660,000 | 0 | 660,000 |
ZNB
|
2012-12-07
| 624,000 | 684,000 | 612,000 | 660,000 | 0 | 660,000 |
ZNB
|
2012-12-10
| 600,000 | 660,000 | 576,000 | 576,000 | 0 | 576,000 |
ZNB
|
2012-12-11
| 660,000 | 660,000 | 612,000 | 612,000 | 0 | 612,000 |
ZNB
|
2012-12-12
| 660,000 | 672,000 | 588,000 | 636,000 | 0 | 636,000 |
ZNB
|
2012-12-13
| 600,000 | 672,000 | 576,000 | 660,000 | 0 | 660,000 |
ZNB
|
2012-12-14
| 660,000 | 660,000 | 588,000 | 636,000 | 0 | 636,000 |
ZNB
|
2012-12-17
| 648,000 | 660,000 | 588,000 | 600,000 | 0 | 600,000 |
ZNB
|
2012-12-18
| 600,000 | 624,000 | 576,000 | 576,000 | 0 | 576,000 |
ZNB
|
2012-12-19
| 588,000 | 600,000 | 576,000 | 588,000 | 0 | 588,000 |
ZNB
|
2012-12-20
| 564,000 | 588,000 | 564,000 | 564,000 | 0 | 564,000 |
ZNB
|
2012-12-21
| 564,000 | 576,000 | 564,000 | 576,000 | 0 | 576,000 |
ZNB
|
2012-12-24
| 576,000 | 576,000 | 576,000 | 576,000 | 0 | 576,000 |
ZNB
|
2012-12-26
| 576,000 | 648,000 | 564,000 | 564,000 | 0 | 564,000 |
ZNB
|
2012-12-27
| 564,000 | 612,000 | 564,000 | 612,000 | 0 | 612,000 |
ZNB
|
2012-12-28
| 576,000 | 612,000 | 576,000 | 576,000 | 0 | 576,000 |
ZNB
|
2012-12-31
| 576,000 | 588,000 | 564,000 | 588,000 | 0 | 588,000 |
ZNB
|
2013-01-02
| 576,000 | 600,000 | 564,000 | 564,000 | 0 | 564,000 |
ZNB
|
2013-01-03
| 564,000 | 600,000 | 528,000 | 552,000 | 0 | 552,000 |
ZNB
|
2013-01-04
| 540,000 | 612,000 | 540,000 | 564,000 | 0 | 564,000 |
ZNB
|
2013-01-07
| 540,000 | 600,000 | 540,000 | 600,000 | 0 | 600,000 |
ZNB
|
2013-01-08
| 540,000 | 576,000 | 540,000 | 552,000 | 0 | 552,000 |
ZNB
|
2013-01-09
| 552,000 | 576,000 | 552,000 | 552,000 | 0 | 552,000 |
ZNB
|
2013-01-10
| 540,000 | 564,000 | 540,000 | 540,000 | 0 | 540,000 |
ZNB
|
2013-01-11
| 564,000 | 612,000 | 540,000 | 564,000 | 0 | 564,000 |
ZNB
|
2013-01-14
| 552,000 | 576,000 | 552,000 | 576,000 | 0 | 576,000 |
ZNB
|
2013-01-15
| 564,000 | 612,000 | 540,000 | 612,000 | 0 | 612,000 |
ZNB
|
2013-01-16
| 624,000 | 648,000 | 576,000 | 588,000 | 0 | 588,000 |
ZNB
|
2013-01-17
| 588,000 | 588,000 | 552,000 | 564,000 | 0 | 564,000 |
ZNB
|
2013-01-18
| 588,000 | 648,000 | 564,000 | 576,000 | 0 | 576,000 |
ZNB
|
2013-01-22
| 624,000 | 624,000 | 576,000 | 600,000 | 0 | 600,000 |
ZNB
|
2013-01-23
| 600,000 | 624,000 | 600,000 | 624,000 | 0 | 624,000 |
ZNB
|
2013-01-24
| 612,000 | 648,000 | 588,000 | 600,000 | 0 | 600,000 |
ZNB
|
2013-01-25
| 648,000 | 648,000 | 600,000 | 636,000 | 0 | 636,000 |
ZNB
|
2013-01-28
| 648,000 | 684,000 | 648,000 | 648,000 | 0 | 648,000 |
ZNB
|
2013-01-29
| 612,000 | 636,000 | 600,000 | 636,000 | 0 | 636,000 |
ZNB
|
2013-01-30
| 672,000 | 684,000 | 648,000 | 684,000 | 0 | 684,000 |
ZNB
|
2013-01-31
| 696,000 | 696,000 | 636,000 | 672,000 | 0 | 672,000 |
ZNB
|
2013-02-01
| 636,000 | 648,000 | 636,000 | 636,000 | 0 | 636,000 |
ZNB
|
2013-02-04
| 636,000 | 648,000 | 636,000 | 648,000 | 0 | 648,000 |
ZNB
|
2013-02-05
| 636,000 | 672,000 | 636,000 | 636,000 | 0 | 636,000 |
ZNB
|
2013-02-06
| 636,000 | 684,000 | 588,000 | 672,000 | 0 | 672,000 |
ZNB
|
2013-02-07
| 636,000 | 648,000 | 588,000 | 600,000 | 0 | 600,000 |
ZNB
|
2013-02-08
| 636,000 | 636,000 | 624,000 | 636,000 | 0 | 636,000 |
ZNB
|
2013-02-11
| 600,000 | 636,000 | 588,000 | 636,000 | 0 | 636,000 |
ZNB
|
2013-02-12
| 588,000 | 636,000 | 588,000 | 600,000 | 0 | 600,000 |
ZNB
|
2013-02-13
| 612,000 | 648,000 | 588,000 | 588,000 | 0 | 588,000 |
ZNB
|
2013-02-14
| 588,000 | 648,000 | 588,000 | 612,000 | 0 | 612,000 |
ZNB
|
2013-02-15
| 540,000 | 648,000 | 516,000 | 612,000 | 0 | 612,000 |
ZNB
|
2013-02-19
| 612,000 | 612,000 | 564,000 | 600,000 | 0 | 600,000 |
ZNB
|
2013-02-20
| 588,000 | 588,000 | 564,000 | 576,000 | 0 | 576,000 |
ZNB
|
2013-02-21
| 564,000 | 576,000 | 552,000 | 564,000 | 0 | 564,000 |
ZNB
|
2013-02-22
| 552,000 | 564,000 | 540,000 | 564,000 | 0 | 564,000 |
ZNB
|
2013-02-25
| 540,000 | 624,000 | 528,000 | 528,000 | 0 | 528,000 |
ZNB
|
2013-02-26
| 588,000 | 588,000 | 516,000 | 516,000 | 0 | 516,000 |
ZNB
|
2013-02-27
| 552,000 | 552,000 | 516,000 | 528,000 | 0 | 528,000 |
ZNB
|
2013-02-28
| 528,000 | 528,000 | 504,000 | 504,000 | 0 | 504,000 |
ZNB
|
2013-03-01
| 504,000 | 528,000 | 504,000 | 504,000 | 0 | 504,000 |
ZNB
|
2013-03-04
| 528,000 | 540,000 | 504,000 | 504,000 | 0 | 504,000 |
ZNB
|
2013-03-05
| 516,000 | 540,000 | 504,000 | 528,000 | 0 | 528,000 |
ZNB
|
2013-03-06
| 516,000 | 552,000 | 516,000 | 516,000 | 0 | 516,000 |
ZNB
|
2013-03-07
| 504,000 | 564,000 | 504,000 | 528,000 | 0 | 528,000 |
ZNB
|
2013-03-08
| 516,000 | 576,000 | 504,000 | 504,000 | 0 | 504,000 |
ZNB
|
2013-03-11
| 516,000 | 540,000 | 516,000 | 540,000 | 0 | 540,000 |
ZNB
|
2013-03-12
| 540,000 | 552,000 | 528,000 | 552,000 | 0 | 552,000 |
ZNB
|
2013-03-13
| 528,000 | 528,000 | 504,000 | 516,000 | 0 | 516,000 |
ZNB
|
2013-03-14
| 516,000 | 552,000 | 516,000 | 516,000 | 0 | 516,000 |
ZNB
|
2013-03-15
| 504,000 | 528,000 | 504,000 | 504,000 | 0 | 504,000 |
ZNB
|
2013-03-18
| 504,000 | 540,000 | 504,000 | 540,000 | 0 | 540,000 |
ZNB
|
2013-03-19
| 552,000 | 564,000 | 504,000 | 552,000 | 0 | 552,000 |
ZNB
|
2013-03-20
| 552,000 | 564,000 | 492,000 | 492,000 | 0 | 492,000 |
ZNB
|
2013-03-21
| 504,000 | 504,000 | 504,000 | 504,000 | 0 | 504,000 |
ZNB
|
2013-03-22
| 528,000 | 528,000 | 504,000 | 504,000 | 0 | 504,000 |
ZNB
|
2013-03-25
| 540,000 | 540,000 | 480,000 | 480,000 | 0 | 480,000 |
ZNB
|
2013-03-26
| 516,000 | 528,000 | 504,000 | 504,000 | 0 | 504,000 |
ZNB
|
2013-03-27
| 504,000 | 504,000 | 480,000 | 492,000 | 0 | 492,000 |
ZNB
|
2013-03-28
| 480,000 | 492,000 | 480,000 | 492,000 | 0 | 492,000 |
ZNB
|
2013-04-01
| 492,000 | 492,000 | 360,000 | 420,000 | 0 | 420,000 |
ZNB
|
2013-04-02
| 420,000 | 432,000 | 408,000 | 420,000 | 0 | 420,000 |
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.