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
|
2014-01-16
| 494,000 | 527,000 | 494,000 | 499,000 | 0 | 499,000 |
ZNB
|
2014-01-17
| 541,000 | 924,000 | 523,000 | 750,000 | 4 | 750,000 |
ZNB
|
2014-01-21
| 753,000 | 825,000 | 644,000 | 683,000 | 1 | 683,000 |
ZNB
|
2014-01-22
| 683,000 | 760,000 | 683,000 | 738,000 | 0 | 738,000 |
ZNB
|
2014-01-23
| 739,000 | 788,000 | 696,000 | 732,000 | 0 | 732,000 |
ZNB
|
2014-01-24
| 727,000 | 748,000 | 665,000 | 669,000 | 0 | 669,000 |
ZNB
|
2014-01-27
| 692,000 | 700,000 | 605,000 | 682,000 | 0 | 682,000 |
ZNB
|
2014-01-28
| 674,000 | 680,000 | 606,000 | 677,000 | 0 | 677,000 |
ZNB
|
2014-01-29
| 619,000 | 672,000 | 619,000 | 670,000 | 0 | 670,000 |
ZNB
|
2014-01-30
| 670,000 | 679,000 | 627,000 | 650,000 | 0 | 650,000 |
ZNB
|
2014-01-31
| 640,000 | 670,000 | 632,000 | 670,000 | 0 | 670,000 |
ZNB
|
2014-02-03
| 660,000 | 670,000 | 633,000 | 669,000 | 0 | 669,000 |
ZNB
|
2014-02-04
| 661,000 | 670,000 | 636,000 | 651,000 | 0 | 651,000 |
ZNB
|
2014-02-05
| 645,000 | 669,000 | 636,000 | 669,000 | 0 | 669,000 |
ZNB
|
2014-02-06
| 660,000 | 660,000 | 642,000 | 651,000 | 0 | 651,000 |
ZNB
|
2014-02-07
| 668,000 | 669,000 | 668,000 | 669,000 | 0 | 669,000 |
ZNB
|
2014-02-10
| 669,000 | 669,000 | 651,000 | 668,000 | 0 | 668,000 |
ZNB
|
2014-02-11
| 655,000 | 660,000 | 616,000 | 660,000 | 0 | 660,000 |
ZNB
|
2014-02-12
| 619,000 | 800,000 | 619,000 | 800,000 | 0 | 800,000 |
ZNB
|
2014-02-13
| 670,000 | 670,000 | 515,000 | 577,000 | 1 | 577,000 |
ZNB
|
2014-02-14
| 560,000 | 598,000 | 560,000 | 597,000 | 0 | 597,000 |
ZNB
|
2014-02-18
| 598,000 | 603,000 | 579,000 | 590,000 | 0 | 590,000 |
ZNB
|
2014-02-19
| 610,000 | 619,000 | 573,000 | 573,000 | 0 | 573,000 |
ZNB
|
2014-02-20
| 568,000 | 600,000 | 552,000 | 585,000 | 0 | 585,000 |
ZNB
|
2014-02-21
| 590,000 | 600,000 | 550,000 | 600,000 | 0 | 600,000 |
ZNB
|
2014-02-24
| 591,000 | 600,000 | 549,000 | 573,000 | 0 | 573,000 |
ZNB
|
2014-02-25
| 573,000 | 573,000 | 541,000 | 541,000 | 0 | 541,000 |
ZNB
|
2014-02-26
| 546,000 | 580,000 | 546,000 | 580,000 | 0 | 580,000 |
ZNB
|
2014-02-27
| 559,000 | 559,000 | 525,000 | 525,000 | 0 | 525,000 |
ZNB
|
2014-02-28
| 520,000 | 539,000 | 519,000 | 525,000 | 0 | 525,000 |
ZNB
|
2014-03-03
| 526,000 | 526,000 | 517,000 | 520,000 | 0 | 520,000 |
ZNB
|
2014-03-04
| 525,000 | 557,000 | 520,000 | 557,000 | 0 | 557,000 |
ZNB
|
2014-03-05
| 555,000 | 555,000 | 555,000 | 555,000 | 0 | 555,000 |
ZNB
|
2014-03-06
| 555,000 | 622,000 | 555,000 | 593,000 | 0 | 593,000 |
ZNB
|
2014-03-07
| 575,000 | 600,000 | 532,000 | 550,000 | 0 | 550,000 |
ZNB
|
2014-03-10
| 551,000 | 551,000 | 522,000 | 546,000 | 0 | 546,000 |
ZNB
|
2014-03-11
| 512,000 | 548,000 | 512,000 | 546,000 | 0 | 546,000 |
ZNB
|
2014-03-12
| 515,000 | 535,000 | 514,000 | 522,000 | 0 | 522,000 |
ZNB
|
2014-03-13
| 522,000 | 528,000 | 515,000 | 515,000 | 0 | 515,000 |
ZNB
|
2014-03-14
| 515,000 | 524,000 | 515,000 | 524,000 | 0 | 524,000 |
ZNB
|
2014-03-17
| 521,000 | 533,000 | 518,000 | 533,000 | 0 | 533,000 |
ZNB
|
2014-03-18
| 531,000 | 531,000 | 529,000 | 531,000 | 0 | 531,000 |
ZNB
|
2014-03-19
| 535,000 | 560,000 | 510,000 | 523,000 | 0 | 523,000 |
ZNB
|
2014-03-20
| 520,000 | 530,000 | 510,000 | 521,000 | 0 | 521,000 |
ZNB
|
2014-03-21
| 533,000 | 575,000 | 533,000 | 570,000 | 0 | 570,000 |
ZNB
|
2014-03-24
| 560,000 | 584,000 | 520,000 | 531,000 | 0 | 531,000 |
ZNB
|
2014-03-25
| 520,000 | 535,000 | 520,000 | 535,000 | 0 | 535,000 |
ZNB
|
2014-03-26
| 560,000 | 560,000 | 513,000 | 513,000 | 0 | 513,000 |
ZNB
|
2014-03-27
| 512,000 | 512,000 | 508,000 | 508,000 | 0 | 508,000 |
ZNB
|
2014-03-28
| 525,000 | 525,000 | 512,000 | 512,000 | 0 | 512,000 |
ZNB
|
2014-03-31
| 509,000 | 525,000 | 481,000 | 525,000 | 0 | 525,000 |
ZNB
|
2014-04-01
| 519,000 | 521,000 | 494,000 | 495,000 | 0 | 495,000 |
ZNB
|
2014-04-02
| 491,000 | 493,000 | 491,000 | 493,000 | 0 | 493,000 |
ZNB
|
2014-04-03
| 512,000 | 519,000 | 501,000 | 515,000 | 0 | 515,000 |
ZNB
|
2014-04-04
| 501,000 | 501,000 | 500,000 | 500,000 | 0 | 500,000 |
ZNB
|
2014-04-07
| 500,000 | 500,000 | 488,000 | 500,000 | 0 | 500,000 |
ZNB
|
2014-04-08
| 501,000 | 501,000 | 501,000 | 501,000 | 0 | 501,000 |
ZNB
|
2014-04-09
| 507,000 | 515,000 | 505,000 | 515,000 | 0 | 515,000 |
ZNB
|
2014-04-10
| 509,000 | 509,000 | 490,000 | 492,000 | 0 | 492,000 |
ZNB
|
2014-04-11
| 518,000 | 518,000 | 494,000 | 503,000 | 0 | 503,000 |
ZNB
|
2014-04-14
| 522,000 | 522,000 | 498,000 | 498,000 | 0 | 498,000 |
ZNB
|
2014-04-15
| 495,000 | 507,000 | 490,000 | 507,000 | 0 | 507,000 |
ZNB
|
2014-04-16
| 507,000 | 507,000 | 507,000 | 507,000 | 0 | 507,000 |
ZNB
|
2014-04-17
| 508,000 | 514,000 | 508,000 | 514,000 | 0 | 514,000 |
ZNB
|
2014-04-21
| 517,000 | 517,000 | 510,000 | 510,000 | 0 | 510,000 |
ZNB
|
2014-04-22
| 510,000 | 510,000 | 510,000 | 510,000 | 0 | 510,000 |
ZNB
|
2014-04-23
| 510,000 | 510,000 | 510,000 | 510,000 | 0 | 510,000 |
ZNB
|
2014-04-24
| 492,000 | 492,000 | 492,000 | 492,000 | 0 | 492,000 |
ZNB
|
2014-04-25
| 492,000 | 492,000 | 492,000 | 492,000 | 0 | 492,000 |
ZNB
|
2014-04-28
| 501,000 | 501,000 | 495,000 | 500,000 | 0 | 500,000 |
ZNB
|
2014-04-29
| 492,000 | 494,000 | 486,000 | 494,000 | 0 | 494,000 |
ZNB
|
2014-04-30
| 494,000 | 494,000 | 494,000 | 494,000 | 0 | 494,000 |
ZNB
|
2014-05-01
| 485,000 | 485,000 | 485,000 | 485,000 | 0 | 485,000 |
ZNB
|
2014-05-02
| 485,000 | 534,000 | 485,000 | 534,000 | 0 | 534,000 |
ZNB
|
2014-05-05
| 487,000 | 524,000 | 486,000 | 487,000 | 0 | 487,000 |
ZNB
|
2014-05-06
| 487,000 | 500,000 | 487,000 | 500,000 | 0 | 500,000 |
ZNB
|
2014-05-07
| 500,000 | 516,000 | 497,000 | 516,000 | 0 | 516,000 |
ZNB
|
2014-05-08
| 516,000 | 516,000 | 516,000 | 516,000 | 0 | 516,000 |
ZNB
|
2014-05-09
| 516,000 | 516,000 | 516,000 | 516,000 | 0 | 516,000 |
ZNB
|
2014-05-12
| 499,000 | 505,000 | 490,000 | 493,000 | 0 | 493,000 |
ZNB
|
2014-05-13
| 490,000 | 490,000 | 474,000 | 480,000 | 0 | 480,000 |
ZNB
|
2014-05-14
| 490,000 | 517,000 | 489,000 | 516,000 | 0 | 516,000 |
ZNB
|
2014-05-15
| 516,000 | 516,000 | 516,000 | 516,000 | 0 | 516,000 |
ZNB
|
2014-05-16
| 487,000 | 487,000 | 404,000 | 405,000 | 0 | 405,000 |
ZNB
|
2014-05-19
| 405,000 | 405,000 | 405,000 | 405,000 | 0 | 405,000 |
ZNB
|
2014-05-20
| 405,000 | 405,000 | 405,000 | 405,000 | 0 | 405,000 |
ZNB
|
2014-05-21
| 408,000 | 408,000 | 406,000 | 406,000 | 0 | 406,000 |
ZNB
|
2014-05-22
| 406,000 | 411,000 | 390,000 | 390,000 | 0 | 390,000 |
ZNB
|
2014-05-23
| 390,000 | 390,000 | 390,000 | 390,000 | 0 | 390,000 |
ZNB
|
2014-05-27
| 386,000 | 389,000 | 386,000 | 389,000 | 0 | 389,000 |
ZNB
|
2014-05-28
| 424,000 | 424,000 | 424,000 | 424,000 | 0 | 424,000 |
ZNB
|
2014-05-29
| 422,000 | 431,000 | 422,000 | 431,000 | 0 | 431,000 |
ZNB
|
2014-05-30
| 431,000 | 431,000 | 431,000 | 431,000 | 0 | 431,000 |
ZNB
|
2014-06-02
| 395,000 | 399,000 | 395,000 | 399,000 | 0 | 399,000 |
ZNB
|
2014-06-03
| 397,000 | 399,000 | 397,000 | 399,000 | 0 | 399,000 |
ZNB
|
2014-06-04
| 358,000 | 358,000 | 355,000 | 358,000 | 0 | 358,000 |
ZNB
|
2014-06-05
| 354,000 | 358,000 | 351,000 | 358,000 | 0 | 358,000 |
ZNB
|
2014-06-06
| 358,000 | 358,000 | 350,000 | 350,000 | 0 | 350,000 |
ZNB
|
2014-06-09
| 379,000 | 379,000 | 348,000 | 356,000 | 0 | 356,000 |
ZNB
|
2014-06-10
| 353,000 | 363,000 | 353,000 | 363,000 | 0 | 363,000 |
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.