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
|
2014-05-20
| 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 |
ZNB
|
2014-06-11
| 362,000 | 374,000 | 362,000 | 364,000 | 0 | 364,000 |
ZNB
|
2014-06-12
| 363,000 | 363,000 | 363,000 | 363,000 | 0 | 363,000 |
ZNB
|
2014-06-13
| 363,000 | 363,000 | 363,000 | 363,000 | 0 | 363,000 |
ZNB
|
2014-06-16
| 361,000 | 361,000 | 361,000 | 361,000 | 0 | 361,000 |
ZNB
|
2014-06-17
| 361,000 | 361,000 | 361,000 | 361,000 | 0 | 361,000 |
ZNB
|
2014-06-18
| 361,000 | 361,000 | 361,000 | 361,000 | 0 | 361,000 |
ZNB
|
2014-06-19
| 361,000 | 361,000 | 361,000 | 361,000 | 0 | 361,000 |
ZNB
|
2014-06-20
| 364,000 | 364,000 | 350,000 | 350,000 | 0 | 350,000 |
ZNB
|
2014-06-23
| 350,000 | 350,000 | 350,000 | 350,000 | 0 | 350,000 |
ZNB
|
2014-06-24
| 361,000 | 364,000 | 361,000 | 364,000 | 0 | 364,000 |
ZNB
|
2014-06-25
| 368,000 | 368,000 | 368,000 | 368,000 | 0 | 368,000 |
ZNB
|
2014-06-26
| 372,000 | 376,000 | 372,000 | 376,000 | 0 | 376,000 |
ZNB
|
2014-06-27
| 400,000 | 400,000 | 370,000 | 372,000 | 0 | 372,000 |
ZNB
|
2014-06-30
| 363,000 | 398,000 | 363,000 | 398,000 | 0 | 398,000 |
ZNB
|
2014-07-01
| 399,000 | 461,000 | 380,000 | 461,000 | 0 | 461,000 |
ZNB
|
2014-07-02
| 507,000 | 507,000 | 430,000 | 473,000 | 0 | 473,000 |
ZNB
|
2014-07-03
| 476,000 | 514,000 | 460,000 | 514,000 | 0 | 514,000 |
ZNB
|
2014-07-07
| 523,000 | 523,000 | 490,000 | 522,000 | 0 | 522,000 |
ZNB
|
2014-07-08
| 523,000 | 523,000 | 451,000 | 474,000 | 0 | 474,000 |
ZNB
|
2014-07-09
| 474,000 | 518,000 | 474,000 | 499,000 | 0 | 499,000 |
ZNB
|
2014-07-10
| 543,000 | 543,000 | 543,000 | 543,000 | 0 | 543,000 |
ZNB
|
2014-07-11
| 440,000 | 484,000 | 435,000 | 465,000 | 0 | 465,000 |
ZNB
|
2014-07-14
| 471,000 | 471,000 | 445,000 | 445,000 | 0 | 445,000 |
ZNB
|
2014-07-15
| 408,000 | 427,000 | 408,000 | 427,000 | 0 | 427,000 |
ZNB
|
2014-07-16
| 427,000 | 445,000 | 410,000 | 445,000 | 0 | 445,000 |
ZNB
|
2014-07-17
| 439,000 | 439,000 | 425,000 | 425,000 | 0 | 425,000 |
ZNB
|
2014-07-18
| 425,000 | 425,000 | 425,000 | 425,000 | 0 | 425,000 |
ZNB
|
2014-07-21
| 447,000 | 447,000 | 427,000 | 427,000 | 0 | 427,000 |
ZNB
|
2014-07-22
| 430,000 | 430,000 | 430,000 | 430,000 | 0 | 430,000 |
ZNB
|
2014-07-23
| 445,000 | 447,000 | 428,000 | 430,000 | 0 | 430,000 |
ZNB
|
2014-07-24
| 427,000 | 442,000 | 427,000 | 436,000 | 0 | 436,000 |
ZNB
|
2014-07-25
| 430,000 | 430,000 | 430,000 | 430,000 | 0 | 430,000 |
ZNB
|
2014-07-28
| 412,000 | 412,000 | 412,000 | 412,000 | 0 | 412,000 |
ZNB
|
2014-07-29
| 412,000 | 414,000 | 348,000 | 396,000 | 0 | 396,000 |
ZNB
|
2014-07-30
| 396,000 | 396,000 | 396,000 | 396,000 | 0 | 396,000 |
ZNB
|
2014-07-31
| 376,000 | 376,000 | 376,000 | 376,000 | 0 | 376,000 |
ZNB
|
2014-08-01
| 377,000 | 404,000 | 357,000 | 385,000 | 0 | 385,000 |
ZNB
|
2014-08-04
| 393,000 | 393,000 | 361,000 | 375,000 | 0 | 375,000 |
ZNB
|
2014-08-05
| 379,000 | 493,000 | 365,000 | 443,000 | 0 | 443,000 |
ZNB
|
2014-08-06
| 440,000 | 519,000 | 440,000 | 484,000 | 0 | 484,000 |
ZNB
|
2014-08-07
| 463,000 | 463,000 | 425,000 | 425,000 | 0 | 425,000 |
ZNB
|
2014-08-08
| 409,000 | 434,000 | 405,000 | 434,000 | 0 | 434,000 |
ZNB
|
2014-08-11
| 426,000 | 426,000 | 400,000 | 420,000 | 0 | 420,000 |
ZNB
|
2014-08-12
| 411,000 | 438,000 | 411,000 | 438,000 | 0 | 438,000 |
ZNB
|
2014-08-13
| 438,000 | 438,000 | 438,000 | 438,000 | 0 | 438,000 |
ZNB
|
2014-08-14
| 418,000 | 418,000 | 416,000 | 416,000 | 0 | 416,000 |
ZNB
|
2014-08-15
| 416,000 | 416,000 | 416,000 | 416,000 | 0 | 416,000 |
ZNB
|
2014-08-18
| 426,000 | 455,000 | 388,000 | 444,000 | 0 | 444,000 |
ZNB
|
2014-08-19
| 476,000 | 496,000 | 395,000 | 440,000 | 0 | 440,000 |
ZNB
|
2014-08-20
| 426,000 | 540,000 | 420,000 | 464,000 | 1 | 464,000 |
ZNB
|
2014-08-21
| 475,000 | 480,000 | 437,000 | 473,000 | 0 | 473,000 |
ZNB
|
2014-08-22
| 472,000 | 473,000 | 472,000 | 472,000 | 0 | 472,000 |
ZNB
|
2014-08-25
| 471,000 | 494,000 | 470,000 | 470,000 | 0 | 470,000 |
ZNB
|
2014-08-26
| 470,000 | 486,000 | 459,000 | 471,000 | 0 | 471,000 |
ZNB
|
2014-08-27
| 471,000 | 471,000 | 471,000 | 471,000 | 0 | 471,000 |
ZNB
|
2014-08-28
| 430,000 | 430,000 | 430,000 | 430,000 | 0 | 430,000 |
ZNB
|
2014-08-29
| 460,000 | 481,000 | 408,000 | 480,000 | 0 | 480,000 |
ZNB
|
2014-09-02
| 470,000 | 470,000 | 434,000 | 469,000 | 0 | 469,000 |
ZNB
|
2014-09-03
| 468,000 | 468,000 | 459,000 | 462,000 | 0 | 462,000 |
ZNB
|
2014-09-04
| 463,000 | 463,000 | 463,000 | 463,000 | 0 | 463,000 |
ZNB
|
2014-09-05
| 449,000 | 454,000 | 449,000 | 454,000 | 0 | 454,000 |
ZNB
|
2014-09-08
| 450,000 | 450,000 | 417,000 | 417,000 | 0 | 417,000 |
ZNB
|
2014-09-09
| 417,000 | 417,000 | 406,000 | 417,000 | 0 | 417,000 |
ZNB
|
2014-09-10
| 415,000 | 417,000 | 393,000 | 393,000 | 0 | 393,000 |
ZNB
|
2014-09-11
| 395,000 | 400,000 | 394,000 | 400,000 | 0 | 400,000 |
ZNB
|
2014-09-12
| 375,000 | 398,000 | 375,000 | 397,000 | 0 | 397,000 |
ZNB
|
2014-09-15
| 387,000 | 387,000 | 379,000 | 379,000 | 0 | 379,000 |
ZNB
|
2014-09-16
| 385,000 | 425,000 | 380,000 | 408,000 | 0 | 408,000 |
ZNB
|
2014-09-17
| 421,000 | 421,000 | 420,000 | 420,000 | 0 | 420,000 |
ZNB
|
2014-09-18
| 412,000 | 412,000 | 405,000 | 407,000 | 0 | 407,000 |
ZNB
|
2014-09-19
| 405,000 | 425,000 | 405,000 | 425,000 | 0 | 425,000 |
ZNB
|
2014-09-22
| 429,000 | 432,000 | 401,000 | 422,000 | 0 | 422,000 |
ZNB
|
2014-09-23
| 401,000 | 408,000 | 397,000 | 397,000 | 0 | 397,000 |
ZNB
|
2014-09-24
| 410,000 | 679,000 | 410,000 | 498,000 | 6 | 498,000 |
ZNB
|
2014-09-25
| 478,000 | 489,000 | 438,000 | 452,000 | 0 | 452,000 |
ZNB
|
2014-09-26
| 442,000 | 474,000 | 430,000 | 462,000 | 0 | 462,000 |
ZNB
|
2014-09-29
| 469,000 | 469,000 | 417,000 | 446,000 | 0 | 446,000 |
ZNB
|
2014-09-30
| 430,000 | 433,000 | 379,000 | 389,000 | 0 | 389,000 |
ZNB
|
2014-10-01
| 418,000 | 418,000 | 389,000 | 399,000 | 0 | 399,000 |
ZNB
|
2014-10-02
| 408,000 | 408,000 | 390,000 | 406,000 | 0 | 406,000 |
ZNB
|
2014-10-03
| 393,000 | 407,000 | 391,000 | 398,000 | 0 | 398,000 |
ZNB
|
2014-10-06
| 393,000 | 405,000 | 393,000 | 405,000 | 0 | 405,000 |
ZNB
|
2014-10-07
| 390,000 | 404,000 | 390,000 | 404,000 | 0 | 404,000 |
ZNB
|
2014-10-08
| 400,000 | 415,000 | 390,000 | 398,000 | 0 | 398,000 |
ZNB
|
2014-10-09
| 409,000 | 409,000 | 377,000 | 380,000 | 0 | 380,000 |
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.