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
|
2013-08-23
| 403,000 | 403,000 | 403,000 | 403,000 | 0 | 403,000 |
ZNB
|
2013-08-26
| 403,000 | 403,000 | 373,000 | 382,000 | 0 | 382,000 |
ZNB
|
2013-08-27
| 361,000 | 400,000 | 361,000 | 375,000 | 0 | 375,000 |
ZNB
|
2013-08-28
| 373,000 | 373,000 | 340,000 | 351,000 | 0 | 351,000 |
ZNB
|
2013-08-29
| 350,000 | 350,000 | 340,000 | 350,000 | 0 | 350,000 |
ZNB
|
2013-08-30
| 340,000 | 342,000 | 330,000 | 332,000 | 0 | 332,000 |
ZNB
|
2013-09-03
| 328,000 | 347,000 | 327,000 | 347,000 | 0 | 347,000 |
ZNB
|
2013-09-04
| 350,000 | 355,000 | 350,000 | 355,000 | 0 | 355,000 |
ZNB
|
2013-09-05
| 368,000 | 386,000 | 367,000 | 374,000 | 0 | 374,000 |
ZNB
|
2013-09-06
| 377,000 | 398,000 | 348,000 | 397,000 | 0 | 397,000 |
ZNB
|
2013-09-09
| 373,000 | 374,000 | 355,000 | 374,000 | 0 | 374,000 |
ZNB
|
2013-09-10
| 355,000 | 377,000 | 325,000 | 377,000 | 0 | 377,000 |
ZNB
|
2013-09-11
| 356,000 | 376,000 | 342,000 | 351,000 | 0 | 351,000 |
ZNB
|
2013-09-12
| 358,000 | 373,000 | 357,000 | 367,000 | 0 | 367,000 |
ZNB
|
2013-09-13
| 358,000 | 359,000 | 355,000 | 355,000 | 0 | 355,000 |
ZNB
|
2013-09-16
| 361,000 | 380,000 | 348,000 | 350,000 | 0 | 350,000 |
ZNB
|
2013-09-17
| 360,000 | 365,000 | 354,000 | 356,000 | 0 | 356,000 |
ZNB
|
2013-09-18
| 350,000 | 363,000 | 350,000 | 350,000 | 0 | 350,000 |
ZNB
|
2013-09-19
| 350,000 | 370,000 | 326,000 | 359,000 | 0 | 359,000 |
ZNB
|
2013-09-20
| 360,000 | 430,000 | 329,000 | 388,000 | 0 | 388,000 |
ZNB
|
2013-09-23
| 364,000 | 364,000 | 364,000 | 364,000 | 0 | 364,000 |
ZNB
|
2013-09-24
| 378,000 | 419,000 | 353,000 | 373,000 | 0 | 373,000 |
ZNB
|
2013-09-25
| 387,000 | 429,000 | 343,000 | 373,000 | 0 | 373,000 |
ZNB
|
2013-09-26
| 375,000 | 396,000 | 348,000 | 396,000 | 0 | 396,000 |
ZNB
|
2013-09-27
| 428,000 | 428,000 | 390,000 | 413,000 | 0 | 413,000 |
ZNB
|
2013-09-30
| 413,000 | 413,000 | 413,000 | 413,000 | 0 | 413,000 |
ZNB
|
2013-10-01
| 413,000 | 413,000 | 412,000 | 412,000 | 0 | 412,000 |
ZNB
|
2013-10-02
| 403,000 | 407,000 | 377,000 | 378,000 | 0 | 378,000 |
ZNB
|
2013-10-03
| 392,000 | 428,000 | 375,000 | 391,000 | 0 | 391,000 |
ZNB
|
2013-10-04
| 375,000 | 382,000 | 375,000 | 382,000 | 0 | 382,000 |
ZNB
|
2013-10-07
| 385,000 | 439,000 | 384,000 | 415,000 | 0 | 415,000 |
ZNB
|
2013-10-08
| 413,000 | 413,000 | 406,000 | 406,000 | 0 | 406,000 |
ZNB
|
2013-10-09
| 400,000 | 401,000 | 383,000 | 389,000 | 0 | 389,000 |
ZNB
|
2013-10-10
| 408,000 | 415,000 | 385,000 | 385,000 | 0 | 385,000 |
ZNB
|
2013-10-11
| 406,000 | 426,000 | 400,000 | 411,000 | 0 | 411,000 |
ZNB
|
2013-10-14
| 420,000 | 423,000 | 406,000 | 406,000 | 0 | 406,000 |
ZNB
|
2013-10-15
| 400,000 | 499,000 | 400,000 | 463,000 | 0 | 463,000 |
ZNB
|
2013-10-16
| 465,000 | 497,000 | 460,000 | 497,000 | 0 | 497,000 |
ZNB
|
2013-10-17
| 500,000 | 500,000 | 470,000 | 472,000 | 0 | 472,000 |
ZNB
|
2013-10-18
| 483,000 | 486,000 | 483,000 | 485,000 | 0 | 485,000 |
ZNB
|
2013-10-21
| 490,000 | 590,000 | 490,000 | 567,000 | 0 | 567,000 |
ZNB
|
2013-10-22
| 570,000 | 615,000 | 520,000 | 611,000 | 0 | 611,000 |
ZNB
|
2013-10-23
| 600,000 | 606,000 | 600,000 | 603,000 | 0 | 603,000 |
ZNB
|
2013-10-24
| 611,000 | 675,000 | 600,000 | 612,000 | 0 | 612,000 |
ZNB
|
2013-10-25
| 615,000 | 668,000 | 615,000 | 650,000 | 0 | 650,000 |
ZNB
|
2013-10-28
| 655,000 | 718,000 | 655,000 | 658,000 | 0 | 658,000 |
ZNB
|
2013-10-29
| 664,000 | 664,000 | 655,000 | 656,000 | 0 | 656,000 |
ZNB
|
2013-10-30
| 671,000 | 671,000 | 611,000 | 638,000 | 0 | 638,000 |
ZNB
|
2013-10-31
| 612,000 | 612,000 | 510,000 | 539,000 | 0 | 539,000 |
ZNB
|
2013-11-01
| 539,000 | 539,000 | 539,000 | 539,000 | 0 | 539,000 |
ZNB
|
2013-11-04
| 539,000 | 539,000 | 503,000 | 503,000 | 0 | 503,000 |
ZNB
|
2013-11-05
| 519,000 | 589,000 | 505,000 | 530,000 | 0 | 530,000 |
ZNB
|
2013-11-06
| 533,000 | 535,000 | 530,000 | 535,000 | 0 | 535,000 |
ZNB
|
2013-11-07
| 508,000 | 508,000 | 491,000 | 491,000 | 0 | 491,000 |
ZNB
|
2013-11-08
| 504,000 | 552,000 | 504,000 | 552,000 | 0 | 552,000 |
ZNB
|
2013-11-11
| 546,000 | 546,000 | 507,000 | 510,000 | 0 | 510,000 |
ZNB
|
2013-11-12
| 523,000 | 573,000 | 511,000 | 511,000 | 0 | 511,000 |
ZNB
|
2013-11-13
| 575,000 | 575,000 | 575,000 | 575,000 | 0 | 575,000 |
ZNB
|
2013-11-14
| 511,000 | 511,000 | 500,000 | 500,000 | 0 | 500,000 |
ZNB
|
2013-11-15
| 500,000 | 500,000 | 500,000 | 500,000 | 0 | 500,000 |
ZNB
|
2013-11-18
| 521,000 | 525,000 | 521,000 | 523,000 | 0 | 523,000 |
ZNB
|
2013-11-19
| 520,000 | 520,000 | 520,000 | 520,000 | 0 | 520,000 |
ZNB
|
2013-11-20
| 525,000 | 525,000 | 488,000 | 488,000 | 0 | 488,000 |
ZNB
|
2013-11-21
| 575,000 | 575,000 | 509,000 | 509,000 | 0 | 509,000 |
ZNB
|
2013-11-22
| 500,000 | 500,000 | 500,000 | 500,000 | 0 | 500,000 |
ZNB
|
2013-11-25
| 512,000 | 512,000 | 512,000 | 512,000 | 0 | 512,000 |
ZNB
|
2013-11-26
| 517,000 | 517,000 | 517,000 | 517,000 | 0 | 517,000 |
ZNB
|
2013-11-27
| 500,000 | 545,000 | 500,000 | 545,000 | 0 | 545,000 |
ZNB
|
2013-11-29
| 525,000 | 525,000 | 525,000 | 525,000 | 0 | 525,000 |
ZNB
|
2013-12-02
| 505,000 | 505,000 | 498,000 | 498,000 | 0 | 498,000 |
ZNB
|
2013-12-03
| 494,000 | 494,000 | 492,000 | 492,000 | 0 | 492,000 |
ZNB
|
2013-12-04
| 490,000 | 491,000 | 490,000 | 490,000 | 0 | 490,000 |
ZNB
|
2013-12-05
| 490,000 | 490,000 | 488,000 | 488,000 | 0 | 488,000 |
ZNB
|
2013-12-06
| 489,000 | 498,000 | 488,000 | 498,000 | 0 | 498,000 |
ZNB
|
2013-12-09
| 490,000 | 490,000 | 488,000 | 488,000 | 0 | 488,000 |
ZNB
|
2013-12-10
| 485,000 | 485,000 | 485,000 | 485,000 | 0 | 485,000 |
ZNB
|
2013-12-11
| 485,000 | 485,000 | 455,000 | 459,000 | 0 | 459,000 |
ZNB
|
2013-12-12
| 463,000 | 463,000 | 463,000 | 463,000 | 0 | 463,000 |
ZNB
|
2013-12-13
| 481,000 | 535,000 | 467,000 | 510,000 | 0 | 510,000 |
ZNB
|
2013-12-16
| 526,000 | 526,000 | 459,000 | 470,000 | 0 | 470,000 |
ZNB
|
2013-12-17
| 468,000 | 529,000 | 468,000 | 527,000 | 0 | 527,000 |
ZNB
|
2013-12-18
| 538,000 | 538,000 | 499,000 | 499,000 | 0 | 499,000 |
ZNB
|
2013-12-19
| 476,000 | 530,000 | 470,000 | 488,000 | 0 | 488,000 |
ZNB
|
2013-12-20
| 490,000 | 501,000 | 475,000 | 485,000 | 0 | 485,000 |
ZNB
|
2013-12-23
| 462,000 | 525,000 | 462,000 | 480,000 | 0 | 480,000 |
ZNB
|
2013-12-24
| 480,000 | 500,000 | 479,000 | 479,000 | 0 | 479,000 |
ZNB
|
2013-12-26
| 479,000 | 479,000 | 479,000 | 479,000 | 0 | 479,000 |
ZNB
|
2013-12-27
| 478,000 | 497,000 | 475,000 | 480,000 | 0 | 480,000 |
ZNB
|
2013-12-30
| 485,000 | 502,000 | 460,000 | 494,000 | 0 | 494,000 |
ZNB
|
2013-12-31
| 473,000 | 493,000 | 460,000 | 488,000 | 0 | 488,000 |
ZNB
|
2014-01-02
| 481,000 | 483,000 | 470,000 | 480,000 | 0 | 480,000 |
ZNB
|
2014-01-03
| 496,000 | 518,000 | 472,000 | 481,000 | 0 | 481,000 |
ZNB
|
2014-01-06
| 479,000 | 505,000 | 479,000 | 485,000 | 0 | 485,000 |
ZNB
|
2014-01-07
| 476,000 | 482,000 | 476,000 | 480,000 | 0 | 480,000 |
ZNB
|
2014-01-08
| 480,000 | 504,000 | 475,000 | 478,000 | 0 | 478,000 |
ZNB
|
2014-01-09
| 489,000 | 500,000 | 489,000 | 500,000 | 0 | 500,000 |
ZNB
|
2014-01-10
| 486,000 | 539,000 | 480,000 | 506,000 | 0 | 506,000 |
ZNB
|
2014-01-13
| 487,000 | 492,000 | 483,000 | 483,000 | 0 | 483,000 |
ZNB
|
2014-01-14
| 480,000 | 488,000 | 480,000 | 485,000 | 0 | 485,000 |
ZNB
|
2014-01-15
| 483,000 | 483,000 | 478,000 | 478,000 | 0 | 478,000 |
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.