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
|
2013-04-03
| 408,000 | 408,000 | 360,000 | 384,000 | 0 | 384,000 |
ZNB
|
2013-04-04
| 396,000 | 396,000 | 360,000 | 372,000 | 0 | 372,000 |
ZNB
|
2013-04-05
| 360,000 | 396,000 | 288,000 | 336,000 | 0 | 336,000 |
ZNB
|
2013-04-08
| 360,000 | 420,000 | 360,000 | 420,000 | 0 | 420,000 |
ZNB
|
2013-04-09
| 408,000 | 432,000 | 360,000 | 372,000 | 0 | 372,000 |
ZNB
|
2013-04-10
| 384,000 | 396,000 | 324,000 | 348,000 | 0 | 348,000 |
ZNB
|
2013-04-11
| 324,000 | 384,000 | 324,000 | 336,000 | 0 | 336,000 |
ZNB
|
2013-04-12
| 324,000 | 384,000 | 324,000 | 360,000 | 0 | 360,000 |
ZNB
|
2013-04-15
| 360,000 | 360,000 | 324,000 | 324,000 | 0 | 324,000 |
ZNB
|
2013-04-16
| 324,000 | 384,000 | 324,000 | 372,000 | 0 | 372,000 |
ZNB
|
2013-04-17
| 372,000 | 396,000 | 360,000 | 360,000 | 0 | 360,000 |
ZNB
|
2013-04-18
| 360,000 | 396,000 | 360,000 | 384,000 | 0 | 384,000 |
ZNB
|
2013-04-19
| 360,000 | 384,000 | 360,000 | 372,000 | 0 | 372,000 |
ZNB
|
2013-04-22
| 360,000 | 384,000 | 360,000 | 360,000 | 0 | 360,000 |
ZNB
|
2013-04-23
| 360,000 | 384,000 | 360,000 | 384,000 | 0 | 384,000 |
ZNB
|
2013-04-24
| 360,000 | 360,000 | 348,000 | 348,000 | 0 | 348,000 |
ZNB
|
2013-04-25
| 360,000 | 360,000 | 348,000 | 348,000 | 0 | 348,000 |
ZNB
|
2013-04-26
| 348,000 | 360,000 | 324,000 | 336,000 | 0 | 336,000 |
ZNB
|
2013-04-29
| 336,000 | 360,000 | 336,000 | 336,000 | 0 | 336,000 |
ZNB
|
2013-04-30
| 336,000 | 360,000 | 336,000 | 360,000 | 0 | 360,000 |
ZNB
|
2013-05-01
| 336,000 | 360,000 | 336,000 | 348,000 | 0 | 348,000 |
ZNB
|
2013-05-02
| 360,000 | 360,000 | 360,000 | 360,000 | 0 | 360,000 |
ZNB
|
2013-05-03
| 360,000 | 384,000 | 336,000 | 360,000 | 0 | 360,000 |
ZNB
|
2013-05-06
| 360,000 | 360,000 | 348,000 | 360,000 | 0 | 360,000 |
ZNB
|
2013-05-07
| 360,000 | 360,000 | 336,000 | 336,000 | 0 | 336,000 |
ZNB
|
2013-05-08
| 336,000 | 372,000 | 336,000 | 336,000 | 0 | 336,000 |
ZNB
|
2013-05-09
| 360,000 | 372,000 | 360,000 | 360,000 | 0 | 360,000 |
ZNB
|
2013-05-10
| 384,000 | 384,000 | 336,000 | 372,000 | 0 | 372,000 |
ZNB
|
2013-05-13
| 360,000 | 372,000 | 336,000 | 360,000 | 0 | 360,000 |
ZNB
|
2013-05-14
| 360,000 | 384,000 | 360,000 | 360,000 | 0 | 360,000 |
ZNB
|
2013-05-15
| 360,000 | 384,000 | 348,000 | 348,000 | 0 | 348,000 |
ZNB
|
2013-05-16
| 336,000 | 348,000 | 336,000 | 336,000 | 0 | 336,000 |
ZNB
|
2013-05-17
| 336,000 | 360,000 | 336,000 | 360,000 | 0 | 360,000 |
ZNB
|
2013-05-20
| 348,000 | 372,000 | 348,000 | 372,000 | 0 | 372,000 |
ZNB
|
2013-05-21
| 348,000 | 360,000 | 336,000 | 336,000 | 0 | 336,000 |
ZNB
|
2013-05-22
| 360,000 | 384,000 | 336,000 | 336,000 | 0 | 336,000 |
ZNB
|
2013-05-23
| 336,000 | 372,000 | 336,000 | 336,000 | 0 | 336,000 |
ZNB
|
2013-05-24
| 408,000 | 408,000 | 360,000 | 396,000 | 0 | 396,000 |
ZNB
|
2013-05-28
| 396,000 | 396,000 | 348,000 | 372,000 | 0 | 372,000 |
ZNB
|
2013-05-29
| 348,000 | 396,000 | 348,000 | 396,000 | 0 | 396,000 |
ZNB
|
2013-05-30
| 360,000 | 408,000 | 360,000 | 372,000 | 0 | 372,000 |
ZNB
|
2013-05-31
| 360,000 | 384,000 | 348,000 | 372,000 | 0 | 372,000 |
ZNB
|
2013-06-03
| 360,000 | 408,000 | 360,000 | 396,000 | 0 | 396,000 |
ZNB
|
2013-06-04
| 372,000 | 396,000 | 372,000 | 396,000 | 0 | 396,000 |
ZNB
|
2013-06-05
| 360,000 | 408,000 | 348,000 | 396,000 | 0 | 396,000 |
ZNB
|
2013-06-06
| 408,000 | 408,000 | 360,000 | 372,000 | 0 | 372,000 |
ZNB
|
2013-06-07
| 384,000 | 408,000 | 384,000 | 408,000 | 0 | 408,000 |
ZNB
|
2013-06-10
| 408,000 | 408,000 | 384,000 | 384,000 | 0 | 384,000 |
ZNB
|
2013-06-11
| 360,000 | 432,000 | 360,000 | 432,000 | 0 | 432,000 |
ZNB
|
2013-06-12
| 396,000 | 420,000 | 396,000 | 420,000 | 0 | 420,000 |
ZNB
|
2013-06-13
| 420,000 | 420,000 | 420,000 | 420,000 | 0 | 420,000 |
ZNB
|
2013-06-14
| 432,000 | 432,000 | 384,000 | 384,000 | 0 | 384,000 |
ZNB
|
2013-06-17
| 408,000 | 420,000 | 384,000 | 396,000 | 0 | 396,000 |
ZNB
|
2013-06-18
| 408,000 | 432,000 | 408,000 | 432,000 | 0 | 432,000 |
ZNB
|
2013-06-19
| 420,000 | 432,000 | 408,000 | 420,000 | 0 | 420,000 |
ZNB
|
2013-06-20
| 396,000 | 396,000 | 372,000 | 372,000 | 0 | 372,000 |
ZNB
|
2013-06-21
| 372,000 | 372,000 | 360,000 | 360,000 | 0 | 360,000 |
ZNB
|
2013-06-24
| 384,000 | 384,000 | 372,000 | 372,000 | 0 | 372,000 |
ZNB
|
2013-06-25
| 372,000 | 408,000 | 372,000 | 408,000 | 0 | 408,000 |
ZNB
|
2013-06-26
| 384,000 | 396,000 | 384,000 | 384,000 | 0 | 384,000 |
ZNB
|
2013-06-27
| 384,000 | 396,000 | 360,000 | 360,000 | 0 | 360,000 |
ZNB
|
2013-06-28
| 384,000 | 384,000 | 360,000 | 384,000 | 0 | 384,000 |
ZNB
|
2013-07-01
| 384,000 | 408,000 | 384,000 | 384,000 | 0 | 384,000 |
ZNB
|
2013-07-02
| 396,000 | 420,000 | 396,000 | 408,000 | 0 | 408,000 |
ZNB
|
2013-07-03
| 384,000 | 396,000 | 384,000 | 396,000 | 0 | 396,000 |
ZNB
|
2013-07-05
| 432,000 | 432,000 | 384,000 | 384,000 | 0 | 384,000 |
ZNB
|
2013-07-08
| 372,000 | 396,000 | 372,000 | 384,000 | 0 | 384,000 |
ZNB
|
2013-07-09
| 372,000 | 408,000 | 336,000 | 360,000 | 0 | 360,000 |
ZNB
|
2013-07-10
| 360,000 | 396,000 | 324,000 | 360,000 | 0 | 360,000 |
ZNB
|
2013-07-11
| 360,000 | 360,000 | 360,000 | 360,000 | 0 | 360,000 |
ZNB
|
2013-07-12
| 372,000 | 384,000 | 372,000 | 384,000 | 0 | 384,000 |
ZNB
|
2013-07-15
| 348,000 | 384,000 | 336,000 | 384,000 | 0 | 384,000 |
ZNB
|
2013-07-16
| 372,000 | 384,000 | 348,000 | 360,000 | 0 | 360,000 |
ZNB
|
2013-07-17
| 384,000 | 384,000 | 336,000 | 336,000 | 0 | 336,000 |
ZNB
|
2013-07-18
| 360,000 | 468,000 | 336,000 | 336,000 | 0 | 336,000 |
ZNB
|
2013-07-19
| 420,000 | 420,000 | 348,000 | 348,000 | 0 | 348,000 |
ZNB
|
2013-07-22
| 384,000 | 384,000 | 372,000 | 372,000 | 0 | 372,000 |
ZNB
|
2013-07-23
| 360,000 | 396,000 | 360,000 | 384,000 | 0 | 384,000 |
ZNB
|
2013-07-24
| 384,000 | 384,000 | 348,000 | 348,000 | 0 | 348,000 |
ZNB
|
2013-07-25
| 360,000 | 360,000 | 348,000 | 348,000 | 0 | 348,000 |
ZNB
|
2013-07-26
| 360,000 | 360,000 | 360,000 | 360,000 | 0 | 360,000 |
ZNB
|
2013-07-29
| 408,000 | 408,000 | 348,000 | 348,000 | 0 | 348,000 |
ZNB
|
2013-07-30
| 360,000 | 396,000 | 348,000 | 360,000 | 0 | 360,000 |
ZNB
|
2013-07-31
| 348,000 | 360,000 | 348,000 | 360,000 | 0 | 360,000 |
ZNB
|
2013-08-01
| 348,000 | 372,000 | 348,000 | 348,000 | 0 | 348,000 |
ZNB
|
2013-08-02
| 368,000 | 435,000 | 265,000 | 363,000 | 0 | 363,000 |
ZNB
|
2013-08-05
| 355,000 | 587,000 | 355,000 | 507,000 | 1 | 507,000 |
ZNB
|
2013-08-06
| 495,000 | 507,000 | 378,000 | 380,000 | 0 | 380,000 |
ZNB
|
2013-08-07
| 410,000 | 410,000 | 388,000 | 391,000 | 0 | 391,000 |
ZNB
|
2013-08-08
| 417,000 | 417,000 | 388,000 | 402,000 | 0 | 402,000 |
ZNB
|
2013-08-09
| 412,000 | 425,000 | 388,000 | 391,000 | 0 | 391,000 |
ZNB
|
2013-08-12
| 415,000 | 421,000 | 391,000 | 417,000 | 0 | 417,000 |
ZNB
|
2013-08-13
| 417,000 | 448,000 | 417,000 | 440,000 | 0 | 440,000 |
ZNB
|
2013-08-14
| 430,000 | 460,000 | 430,000 | 460,000 | 0 | 460,000 |
ZNB
|
2013-08-15
| 484,000 | 514,000 | 454,000 | 457,000 | 0 | 457,000 |
ZNB
|
2013-08-16
| 495,000 | 495,000 | 421,000 | 426,000 | 0 | 426,000 |
ZNB
|
2013-08-19
| 414,000 | 432,000 | 406,000 | 412,000 | 0 | 412,000 |
ZNB
|
2013-08-20
| 415,000 | 415,000 | 396,000 | 396,000 | 0 | 396,000 |
ZNB
|
2013-08-21
| 401,000 | 407,000 | 389,000 | 405,000 | 0 | 405,000 |
ZNB
|
2013-08-22
| 391,000 | 398,000 | 391,000 | 398,000 | 0 | 398,000 |
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.