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
|
2015-03-27
| 400,000 | 400,000 | 400,000 | 400,000 | 0 | 400,000 |
ZNB
|
2015-03-30
| 391,000 | 391,000 | 382,000 | 389,000 | 0 | 389,000 |
ZNB
|
2015-03-31
| 377,000 | 386,000 | 377,000 | 386,000 | 0 | 386,000 |
ZNB
|
2015-04-01
| 385,000 | 386,000 | 384,000 | 386,000 | 0 | 386,000 |
ZNB
|
2015-04-02
| 386,000 | 386,000 | 386,000 | 386,000 | 0 | 386,000 |
ZNB
|
2015-04-06
| 391,000 | 399,000 | 382,000 | 382,000 | 0 | 382,000 |
ZNB
|
2015-04-07
| 396,000 | 420,000 | 389,000 | 394,000 | 0 | 394,000 |
ZNB
|
2015-04-08
| 392,000 | 455,000 | 392,000 | 430,000 | 0 | 430,000 |
ZNB
|
2015-04-09
| 450,000 | 459,000 | 431,000 | 435,000 | 0 | 435,000 |
ZNB
|
2015-04-10
| 449,000 | 449,000 | 413,000 | 414,000 | 0 | 414,000 |
ZNB
|
2015-04-13
| 445,000 | 448,000 | 421,000 | 422,000 | 0 | 422,000 |
ZNB
|
2015-04-14
| 415,000 | 447,000 | 415,000 | 447,000 | 0 | 447,000 |
ZNB
|
2015-04-15
| 420,000 | 431,000 | 420,000 | 431,000 | 0 | 431,000 |
ZNB
|
2015-04-16
| 422,000 | 440,000 | 420,000 | 430,000 | 0 | 430,000 |
ZNB
|
2015-04-17
| 412,000 | 421,000 | 394,000 | 394,000 | 0 | 394,000 |
ZNB
|
2015-04-20
| 394,000 | 394,000 | 394,000 | 394,000 | 0 | 394,000 |
ZNB
|
2015-04-21
| 400,000 | 415,000 | 390,000 | 409,000 | 0 | 409,000 |
ZNB
|
2015-04-22
| 419,000 | 419,000 | 412,000 | 412,000 | 0 | 412,000 |
ZNB
|
2015-04-23
| 414,000 | 414,000 | 400,000 | 400,000 | 0 | 400,000 |
ZNB
|
2015-04-24
| 390,000 | 417,000 | 390,000 | 416,000 | 0 | 416,000 |
ZNB
|
2015-04-27
| 407,000 | 409,000 | 407,000 | 409,000 | 0 | 409,000 |
ZNB
|
2015-04-28
| 410,000 | 410,000 | 407,000 | 409,000 | 0 | 409,000 |
ZNB
|
2015-04-29
| 410,000 | 416,000 | 409,000 | 416,000 | 0 | 416,000 |
ZNB
|
2015-04-30
| 416,000 | 416,000 | 405,000 | 405,000 | 0 | 405,000 |
ZNB
|
2015-05-01
| 411,000 | 411,000 | 403,000 | 403,000 | 0 | 403,000 |
ZNB
|
2015-05-04
| 404,000 | 413,000 | 392,000 | 393,000 | 0 | 393,000 |
ZNB
|
2015-05-05
| 409,000 | 409,000 | 397,000 | 397,000 | 0 | 397,000 |
ZNB
|
2015-05-06
| 406,000 | 406,000 | 406,000 | 406,000 | 0 | 406,000 |
ZNB
|
2015-05-07
| 389,000 | 412,000 | 389,000 | 412,000 | 0 | 412,000 |
ZNB
|
2015-05-08
| 405,000 | 443,000 | 405,000 | 442,000 | 0 | 442,000 |
ZNB
|
2015-05-11
| 420,000 | 424,000 | 418,000 | 422,000 | 0 | 422,000 |
ZNB
|
2015-05-12
| 443,000 | 443,000 | 400,000 | 410,000 | 0 | 410,000 |
ZNB
|
2015-05-13
| 401,000 | 419,000 | 394,000 | 419,000 | 1 | 419,000 |
ZNB
|
2015-05-14
| 400,000 | 417,000 | 391,000 | 395,000 | 0 | 395,000 |
ZNB
|
2015-05-15
| 394,000 | 397,000 | 388,000 | 389,000 | 0 | 389,000 |
ZNB
|
2015-05-18
| 403,000 | 403,000 | 395,000 | 395,000 | 0 | 395,000 |
ZNB
|
2015-05-19
| 403,000 | 403,000 | 399,000 | 400,000 | 0 | 400,000 |
ZNB
|
2015-05-20
| 397,000 | 397,000 | 391,000 | 393,000 | 0 | 393,000 |
ZNB
|
2015-05-21
| 392,000 | 392,000 | 387,000 | 388,000 | 0 | 388,000 |
ZNB
|
2015-05-22
| 390,000 | 391,000 | 386,000 | 386,000 | 0 | 386,000 |
ZNB
|
2015-05-26
| 394,000 | 395,000 | 394,000 | 395,000 | 0 | 395,000 |
ZNB
|
2015-05-27
| 397,000 | 397,000 | 394,000 | 394,000 | 0 | 394,000 |
ZNB
|
2015-05-28
| 390,000 | 394,000 | 390,000 | 394,000 | 0 | 394,000 |
ZNB
|
2015-05-29
| 391,000 | 400,000 | 391,000 | 400,000 | 0 | 400,000 |
ZNB
|
2015-06-01
| 390,000 | 390,000 | 388,000 | 388,000 | 0 | 388,000 |
ZNB
|
2015-06-02
| 396,000 | 396,000 | 385,000 | 385,000 | 0 | 385,000 |
ZNB
|
2015-06-03
| 385,000 | 385,000 | 385,000 | 385,000 | 0 | 385,000 |
ZNB
|
2015-06-04
| 387,000 | 396,000 | 387,000 | 394,000 | 0 | 394,000 |
ZNB
|
2015-06-05
| 383,000 | 392,000 | 383,000 | 392,000 | 0 | 392,000 |
ZNB
|
2015-06-08
| 382,000 | 390,000 | 382,000 | 390,000 | 0 | 390,000 |
ZNB
|
2015-06-09
| 400,000 | 400,000 | 382,000 | 395,000 | 0 | 395,000 |
ZNB
|
2015-06-10
| 391,000 | 469,000 | 391,000 | 422,000 | 1 | 422,000 |
ZNB
|
2015-06-11
| 435,000 | 479,000 | 427,000 | 456,000 | 0 | 456,000 |
ZNB
|
2015-06-12
| 437,000 | 445,000 | 422,000 | 424,000 | 0 | 424,000 |
ZNB
|
2015-06-15
| 424,000 | 471,000 | 424,000 | 446,000 | 0 | 446,000 |
ZNB
|
2015-06-16
| 459,000 | 464,000 | 430,000 | 464,000 | 0 | 464,000 |
ZNB
|
2015-06-17
| 458,000 | 458,000 | 425,000 | 444,000 | 0 | 444,000 |
ZNB
|
2015-06-18
| 444,000 | 444,000 | 444,000 | 444,000 | 0 | 444,000 |
ZNB
|
2015-06-19
| 455,000 | 455,000 | 428,000 | 428,000 | 0 | 428,000 |
ZNB
|
2015-06-22
| 422,000 | 426,000 | 422,000 | 423,000 | 0 | 423,000 |
ZNB
|
2015-06-23
| 423,000 | 447,000 | 423,000 | 447,000 | 0 | 447,000 |
ZNB
|
2015-06-24
| 424,000 | 424,000 | 417,000 | 422,000 | 0 | 422,000 |
ZNB
|
2015-06-25
| 409,000 | 409,000 | 409,000 | 409,000 | 0 | 409,000 |
ZNB
|
2015-06-26
| 395,000 | 407,000 | 391,000 | 391,000 | 0 | 391,000 |
ZNB
|
2015-06-29
| 380,000 | 380,000 | 380,000 | 380,000 | 0 | 380,000 |
ZNB
|
2015-06-30
| 406,000 | 406,000 | 382,000 | 383,000 | 0 | 383,000 |
ZNB
|
2015-07-01
| 387,000 | 387,000 | 387,000 | 387,000 | 0 | 387,000 |
ZNB
|
2015-07-02
| 399,000 | 399,000 | 398,000 | 398,000 | 0 | 398,000 |
ZNB
|
2015-07-06
| 381,000 | 403,000 | 381,000 | 402,000 | 0 | 402,000 |
ZNB
|
2015-07-07
| 383,000 | 383,000 | 378,000 | 381,000 | 0 | 381,000 |
ZNB
|
2015-07-08
| 361,000 | 369,000 | 361,000 | 367,000 | 0 | 367,000 |
ZNB
|
2015-07-09
| 367,000 | 367,000 | 367,000 | 367,000 | 0 | 367,000 |
ZNB
|
2015-07-10
| 369,000 | 370,000 | 368,000 | 370,000 | 0 | 370,000 |
ZNB
|
2015-07-13
| 375,000 | 375,000 | 365,000 | 373,000 | 0 | 373,000 |
ZNB
|
2015-07-14
| 365,000 | 365,000 | 365,000 | 365,000 | 0 | 365,000 |
ZNB
|
2015-07-15
| 365,000 | 365,000 | 365,000 | 365,000 | 0 | 365,000 |
ZNB
|
2015-07-16
| 361,000 | 363,000 | 361,000 | 363,000 | 0 | 363,000 |
ZNB
|
2015-07-17
| 351,000 | 361,000 | 351,000 | 353,000 | 0 | 353,000 |
ZNB
|
2015-07-20
| 352,000 | 352,000 | 346,000 | 347,000 | 0 | 347,000 |
ZNB
|
2015-07-21
| 347,000 | 347,000 | 347,000 | 347,000 | 0 | 347,000 |
ZNB
|
2015-07-22
| 347,000 | 347,000 | 347,000 | 347,000 | 0 | 347,000 |
ZNB
|
2015-07-23
| 353,000 | 353,000 | 353,000 | 353,000 | 0 | 353,000 |
ZNB
|
2015-07-24
| 351,000 | 351,000 | 351,000 | 351,000 | 0 | 351,000 |
ZNB
|
2015-07-27
| 351,000 | 351,000 | 351,000 | 351,000 | 0 | 351,000 |
ZNB
|
2015-07-28
| 351,000 | 374,000 | 351,000 | 356,000 | 0 | 356,000 |
ZNB
|
2015-07-29
| 356,000 | 356,000 | 356,000 | 356,000 | 0 | 356,000 |
ZNB
|
2015-07-30
| 356,000 | 356,000 | 356,000 | 356,000 | 0 | 356,000 |
ZNB
|
2015-07-31
| 353,000 | 363,000 | 346,000 | 346,000 | 0 | 346,000 |
ZNB
|
2015-08-03
| 360,000 | 360,000 | 358,000 | 358,000 | 0 | 358,000 |
ZNB
|
2015-08-04
| 342,000 | 343,000 | 342,000 | 342,000 | 0 | 342,000 |
ZNB
|
2015-08-05
| 345,000 | 346,000 | 345,000 | 346,000 | 0 | 346,000 |
ZNB
|
2015-08-06
| 343,000 | 343,000 | 343,000 | 343,000 | 0 | 343,000 |
ZNB
|
2015-08-07
| 343,000 | 343,000 | 343,000 | 343,000 | 0 | 343,000 |
ZNB
|
2015-08-10
| 347,000 | 347,000 | 347,000 | 347,000 | 0 | 347,000 |
ZNB
|
2015-08-11
| 358,000 | 358,000 | 358,000 | 358,000 | 0 | 358,000 |
ZNB
|
2015-08-12
| 358,000 | 358,000 | 358,000 | 358,000 | 0 | 358,000 |
ZNB
|
2015-08-13
| 332,000 | 335,000 | 332,000 | 332,000 | 0 | 332,000 |
ZNB
|
2015-08-14
| 332,000 | 332,000 | 332,000 | 332,000 | 0 | 332,000 |
ZNB
|
2015-08-17
| 332,000 | 332,000 | 332,000 | 332,000 | 0 | 332,000 |
ZNB
|
2015-08-18
| 338,000 | 340,000 | 338,000 | 340,000 | 0 | 340,000 |
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.