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
|
2008-11-14
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-11-17
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-11-18
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-11-19
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-11-20
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-11-21
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-11-24
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-11-25
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-11-26
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-11-28
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-01
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-02
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-03
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-04
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-05
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-08
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-09
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-10
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-11
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-12
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-15
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-16
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-17
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-18
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-19
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-22
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-23
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-24
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-26
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-29
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-30
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2008-12-31
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-02
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-05
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-06
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-07
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-08
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-09
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-12
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-13
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-14
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-15
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-16
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-20
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-21
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-22
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-23
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-26
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-27
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-28
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-01-29
| 2,760,000 | 2,760,000 | 1,212,000 | 1,212,000 | 0 | 1,212,000 |
ZNB
|
2009-01-30
| 1,320,000 | 1,320,000 | 1,320,000 | 1,320,000 | 0 | 1,320,000 |
ZNB
|
2009-02-02
| 1,320,000 | 1,320,000 | 1,320,000 | 1,320,000 | 0 | 1,320,000 |
ZNB
|
2009-02-03
| 1,320,000 | 1,320,000 | 1,320,000 | 1,320,000 | 0 | 1,320,000 |
ZNB
|
2009-02-04
| 2,160,000 | 2,160,000 | 2,160,000 | 2,160,000 | 0 | 2,160,000 |
ZNB
|
2009-02-05
| 2,160,000 | 2,160,000 | 2,160,000 | 2,160,000 | 0 | 2,160,000 |
ZNB
|
2009-02-06
| 2,160,000 | 2,160,000 | 2,160,000 | 2,160,000 | 0 | 2,160,000 |
ZNB
|
2009-02-09
| 2,160,000 | 2,160,000 | 2,160,000 | 2,160,000 | 0 | 2,160,000 |
ZNB
|
2009-02-10
| 2,340,000 | 2,340,000 | 2,340,000 | 2,340,000 | 0 | 2,340,000 |
ZNB
|
2009-02-11
| 2,340,000 | 2,340,000 | 2,340,000 | 2,340,000 | 0 | 2,340,000 |
ZNB
|
2009-02-12
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-02-13
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-02-17
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-02-18
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-02-19
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-02-20
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-02-23
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-02-24
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-02-25
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-02-26
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-02-27
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-02
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-03
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-04
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-05
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-06
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-09
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-10
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-11
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-12
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-13
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-16
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-17
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-18
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-19
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-20
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-23
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-24
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-25
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-26
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-27
| 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 0 | 1,740,000 |
ZNB
|
2009-03-30
| 1,740,000 | 1,920,000 | 1,740,000 | 1,920,000 | 0 | 1,920,000 |
ZNB
|
2009-03-31
| 1,920,000 | 2,160,000 | 1,824,000 | 2,160,000 | 0 | 2,160,000 |
ZNB
|
2009-04-01
| 2,160,000 | 2,160,000 | 2,160,000 | 2,160,000 | 0 | 2,160,000 |
ZNB
|
2009-04-02
| 2,160,000 | 2,160,000 | 2,160,000 | 2,160,000 | 0 | 2,160,000 |
ZNB
|
2009-04-03
| 2,160,000 | 2,160,000 | 2,160,000 | 2,160,000 | 0 | 2,160,000 |
ZNB
|
2009-04-06
| 2,160,000 | 2,160,000 | 2,160,000 | 2,160,000 | 0 | 2,160,000 |
ZNB
|
2009-04-07
| 2,160,000 | 2,160,000 | 2,052,000 | 2,052,000 | 0 | 2,052,000 |
ZNB
|
2009-04-08
| 2,052,000 | 2,052,000 | 2,052,000 | 2,052,000 | 0 | 2,052,000 |
ZNB
|
2009-04-09
| 2,400,000 | 2,400,000 | 2,400,000 | 2,400,000 | 0 | 2,400,000 |
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.