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
|
2014-10-31
| 399,000 | 400,000 | 390,000 | 391,000 | 0 | 391,000 |
ZNB
|
2014-11-03
| 383,000 | 390,000 | 380,000 | 382,000 | 0 | 382,000 |
ZNB
|
2014-11-04
| 379,000 | 385,000 | 375,000 | 375,000 | 0 | 375,000 |
ZNB
|
2014-11-05
| 385,000 | 385,000 | 385,000 | 385,000 | 0 | 385,000 |
ZNB
|
2014-11-06
| 395,000 | 413,000 | 385,000 | 385,000 | 0 | 385,000 |
ZNB
|
2014-11-07
| 396,000 | 396,000 | 395,000 | 395,000 | 0 | 395,000 |
ZNB
|
2014-11-10
| 413,000 | 563,000 | 402,000 | 413,000 | 1 | 413,000 |
ZNB
|
2014-11-11
| 468,000 | 468,000 | 401,000 | 421,000 | 0 | 421,000 |
ZNB
|
2014-11-12
| 410,000 | 421,000 | 408,000 | 411,000 | 0 | 411,000 |
ZNB
|
2014-11-13
| 410,000 | 430,000 | 407,000 | 430,000 | 0 | 430,000 |
ZNB
|
2014-11-14
| 408,000 | 437,000 | 408,000 | 426,000 | 0 | 426,000 |
ZNB
|
2014-11-17
| 653,000 | 682,000 | 535,000 | 560,000 | 8 | 560,000 |
ZNB
|
2014-11-18
| 540,000 | 561,000 | 519,000 | 543,000 | 1 | 543,000 |
ZNB
|
2014-11-19
| 538,000 | 538,000 | 505,000 | 535,000 | 0 | 535,000 |
ZNB
|
2014-11-20
| 534,000 | 619,000 | 507,000 | 594,000 | 2 | 594,000 |
ZNB
|
2014-11-21
| 610,000 | 630,000 | 566,000 | 598,000 | 0 | 598,000 |
ZNB
|
2014-11-24
| 600,000 | 600,000 | 560,000 | 568,000 | 0 | 568,000 |
ZNB
|
2014-11-25
| 578,000 | 579,000 | 560,000 | 560,000 | 0 | 560,000 |
ZNB
|
2014-11-26
| 568,000 | 599,000 | 562,000 | 583,000 | 0 | 583,000 |
ZNB
|
2014-11-28
| 568,000 | 595,000 | 553,000 | 561,000 | 0 | 561,000 |
ZNB
|
2014-12-01
| 544,000 | 575,000 | 544,000 | 558,000 | 0 | 558,000 |
ZNB
|
2014-12-02
| 531,000 | 560,000 | 531,000 | 556,000 | 0 | 556,000 |
ZNB
|
2014-12-03
| 543,000 | 565,000 | 543,000 | 543,000 | 0 | 543,000 |
ZNB
|
2014-12-04
| 539,000 | 564,000 | 539,000 | 552,000 | 0 | 552,000 |
ZNB
|
2014-12-05
| 563,000 | 617,000 | 551,000 | 551,000 | 1 | 551,000 |
ZNB
|
2014-12-08
| 561,000 | 580,000 | 535,000 | 546,000 | 0 | 546,000 |
ZNB
|
2014-12-09
| 543,000 | 573,000 | 530,000 | 573,000 | 0 | 573,000 |
ZNB
|
2014-12-10
| 561,000 | 565,000 | 535,000 | 536,000 | 0 | 536,000 |
ZNB
|
2014-12-11
| 540,000 | 555,000 | 531,000 | 531,000 | 0 | 531,000 |
ZNB
|
2014-12-12
| 543,000 | 543,000 | 501,000 | 536,000 | 0 | 536,000 |
ZNB
|
2014-12-15
| 514,000 | 540,000 | 510,000 | 510,000 | 0 | 510,000 |
ZNB
|
2014-12-16
| 514,000 | 537,000 | 500,000 | 505,000 | 0 | 505,000 |
ZNB
|
2014-12-17
| 508,000 | 523,000 | 505,000 | 517,000 | 0 | 517,000 |
ZNB
|
2014-12-18
| 520,000 | 523,000 | 505,000 | 505,000 | 0 | 505,000 |
ZNB
|
2014-12-19
| 518,000 | 522,000 | 505,000 | 517,000 | 0 | 517,000 |
ZNB
|
2014-12-22
| 514,000 | 514,000 | 500,000 | 502,000 | 0 | 502,000 |
ZNB
|
2014-12-23
| 500,000 | 500,000 | 488,000 | 490,000 | 0 | 490,000 |
ZNB
|
2014-12-24
| 480,000 | 495,000 | 480,000 | 495,000 | 0 | 495,000 |
ZNB
|
2014-12-26
| 481,000 | 488,000 | 455,000 | 472,000 | 0 | 472,000 |
ZNB
|
2014-12-29
| 472,000 | 472,000 | 433,000 | 450,000 | 0 | 450,000 |
ZNB
|
2014-12-30
| 444,000 | 444,000 | 426,000 | 431,000 | 0 | 431,000 |
ZNB
|
2014-12-31
| 426,000 | 433,000 | 426,000 | 433,000 | 0 | 433,000 |
ZNB
|
2015-01-02
| 431,000 | 431,000 | 430,000 | 431,000 | 0 | 431,000 |
ZNB
|
2015-01-05
| 430,000 | 478,000 | 430,000 | 441,000 | 0 | 441,000 |
ZNB
|
2015-01-06
| 445,000 | 479,000 | 445,000 | 479,000 | 0 | 479,000 |
ZNB
|
2015-01-07
| 556,000 | 563,000 | 480,000 | 501,000 | 0 | 501,000 |
ZNB
|
2015-01-08
| 534,000 | 543,000 | 455,000 | 499,000 | 0 | 499,000 |
ZNB
|
2015-01-09
| 522,000 | 522,000 | 469,000 | 495,000 | 0 | 495,000 |
ZNB
|
2015-01-12
| 475,000 | 507,000 | 455,000 | 490,000 | 0 | 490,000 |
ZNB
|
2015-01-13
| 462,000 | 504,000 | 456,000 | 504,000 | 0 | 504,000 |
ZNB
|
2015-01-14
| 494,000 | 494,000 | 480,000 | 483,000 | 0 | 483,000 |
ZNB
|
2015-01-15
| 481,000 | 512,000 | 481,000 | 508,000 | 0 | 508,000 |
ZNB
|
2015-01-16
| 494,000 | 520,000 | 485,000 | 508,000 | 0 | 508,000 |
ZNB
|
2015-01-20
| 512,000 | 512,000 | 487,000 | 487,000 | 0 | 487,000 |
ZNB
|
2015-01-21
| 499,000 | 509,000 | 467,000 | 509,000 | 0 | 509,000 |
ZNB
|
2015-01-22
| 506,000 | 506,000 | 490,000 | 504,000 | 0 | 504,000 |
ZNB
|
2015-01-23
| 484,000 | 504,000 | 484,000 | 490,000 | 0 | 490,000 |
ZNB
|
2015-01-26
| 477,000 | 579,000 | 477,000 | 536,000 | 0 | 536,000 |
ZNB
|
2015-01-27
| 529,000 | 560,000 | 501,000 | 530,000 | 0 | 530,000 |
ZNB
|
2015-01-28
| 518,000 | 532,000 | 500,000 | 514,000 | 0 | 514,000 |
ZNB
|
2015-01-29
| 520,000 | 525,000 | 492,000 | 525,000 | 0 | 525,000 |
ZNB
|
2015-01-30
| 534,000 | 542,000 | 515,000 | 531,000 | 0 | 531,000 |
ZNB
|
2015-02-02
| 530,000 | 574,000 | 503,000 | 548,000 | 0 | 548,000 |
ZNB
|
2015-02-03
| 556,000 | 560,000 | 525,000 | 546,000 | 0 | 546,000 |
ZNB
|
2015-02-04
| 566,000 | 570,000 | 537,000 | 562,000 | 0 | 562,000 |
ZNB
|
2015-02-05
| 551,000 | 551,000 | 551,000 | 551,000 | 0 | 551,000 |
ZNB
|
2015-02-06
| 548,000 | 548,000 | 544,000 | 548,000 | 0 | 548,000 |
ZNB
|
2015-02-09
| 543,000 | 545,000 | 534,000 | 536,000 | 0 | 536,000 |
ZNB
|
2015-02-10
| 551,000 | 565,000 | 551,000 | 552,000 | 0 | 552,000 |
ZNB
|
2015-02-11
| 570,000 | 597,000 | 526,000 | 578,000 | 0 | 578,000 |
ZNB
|
2015-02-12
| 562,000 | 572,000 | 536,000 | 572,000 | 0 | 572,000 |
ZNB
|
2015-02-13
| 568,000 | 569,000 | 541,000 | 550,000 | 0 | 550,000 |
ZNB
|
2015-02-17
| 539,000 | 550,000 | 424,000 | 424,000 | 0 | 424,000 |
ZNB
|
2015-02-18
| 419,000 | 439,000 | 400,000 | 405,000 | 0 | 405,000 |
ZNB
|
2015-02-19
| 405,000 | 434,000 | 405,000 | 434,000 | 0 | 434,000 |
ZNB
|
2015-02-20
| 406,000 | 434,000 | 406,000 | 424,000 | 0 | 424,000 |
ZNB
|
2015-02-23
| 408,000 | 408,000 | 408,000 | 408,000 | 0 | 408,000 |
ZNB
|
2015-02-24
| 423,000 | 423,000 | 411,000 | 422,000 | 0 | 422,000 |
ZNB
|
2015-02-25
| 406,000 | 437,000 | 406,000 | 424,000 | 0 | 424,000 |
ZNB
|
2015-02-26
| 437,000 | 451,000 | 410,000 | 414,000 | 0 | 414,000 |
ZNB
|
2015-02-27
| 405,000 | 422,000 | 393,000 | 402,000 | 0 | 402,000 |
ZNB
|
2015-03-02
| 402,000 | 404,000 | 391,000 | 391,000 | 0 | 391,000 |
ZNB
|
2015-03-03
| 389,000 | 423,000 | 389,000 | 395,000 | 0 | 395,000 |
ZNB
|
2015-03-04
| 408,000 | 408,000 | 377,000 | 381,000 | 0 | 381,000 |
ZNB
|
2015-03-05
| 379,000 | 401,000 | 379,000 | 390,000 | 0 | 390,000 |
ZNB
|
2015-03-06
| 390,000 | 390,000 | 390,000 | 390,000 | 0 | 390,000 |
ZNB
|
2015-03-09
| 380,000 | 386,000 | 379,000 | 380,000 | 0 | 380,000 |
ZNB
|
2015-03-10
| 381,000 | 400,000 | 381,000 | 391,000 | 0 | 391,000 |
ZNB
|
2015-03-11
| 414,000 | 414,000 | 410,000 | 410,000 | 0 | 410,000 |
ZNB
|
2015-03-12
| 405,000 | 413,000 | 386,000 | 395,000 | 0 | 395,000 |
ZNB
|
2015-03-13
| 401,000 | 412,000 | 400,000 | 412,000 | 0 | 412,000 |
ZNB
|
2015-03-16
| 412,000 | 412,000 | 412,000 | 412,000 | 0 | 412,000 |
ZNB
|
2015-03-17
| 400,000 | 403,000 | 397,000 | 397,000 | 0 | 397,000 |
ZNB
|
2015-03-18
| 405,000 | 405,000 | 405,000 | 405,000 | 0 | 405,000 |
ZNB
|
2015-03-19
| 405,000 | 405,000 | 405,000 | 405,000 | 0 | 405,000 |
ZNB
|
2015-03-20
| 392,000 | 411,000 | 386,000 | 389,000 | 0 | 389,000 |
ZNB
|
2015-03-23
| 389,000 | 389,000 | 389,000 | 389,000 | 0 | 389,000 |
ZNB
|
2015-03-24
| 409,000 | 409,000 | 394,000 | 409,000 | 0 | 409,000 |
ZNB
|
2015-03-25
| 402,000 | 402,000 | 400,000 | 400,000 | 0 | 400,000 |
ZNB
|
2015-03-26
| 400,000 | 400,000 | 400,000 | 400,000 | 0 | 400,000 |
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.