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
|
2009-04-13
| 2,400,000 | 2,400,000 | 2,400,000 | 2,400,000 | 0 | 2,400,000 |
ZNB
|
2009-04-14
| 2,700,000 | 2,700,000 | 2,472,000 | 2,472,000 | 0 | 2,472,000 |
ZNB
|
2009-04-15
| 2,472,000 | 2,472,000 | 2,472,000 | 2,472,000 | 0 | 2,472,000 |
ZNB
|
2009-04-16
| 2,640,000 | 2,640,000 | 2,508,000 | 2,508,000 | 0 | 2,508,000 |
ZNB
|
2009-04-17
| 2,508,000 | 2,508,000 | 2,508,000 | 2,508,000 | 0 | 2,508,000 |
ZNB
|
2009-04-20
| 2,508,000 | 2,508,000 | 2,508,000 | 2,508,000 | 0 | 2,508,000 |
ZNB
|
2009-04-21
| 2,640,000 | 2,640,000 | 2,640,000 | 2,640,000 | 0 | 2,640,000 |
ZNB
|
2009-04-22
| 2,700,000 | 2,700,000 | 2,640,000 | 2,640,000 | 0 | 2,640,000 |
ZNB
|
2009-04-23
| 2,640,000 | 2,640,000 | 2,640,000 | 2,640,000 | 0 | 2,640,000 |
ZNB
|
2009-04-24
| 3,000,000 | 3,000,000 | 2,856,000 | 2,856,000 | 0 | 2,856,000 |
ZNB
|
2009-04-27
| 3,000,000 | 3,000,000 | 2,760,000 | 2,760,000 | 0 | 2,760,000 |
ZNB
|
2009-04-28
| 2,760,000 | 2,760,000 | 2,760,000 | 2,760,000 | 0 | 2,760,000 |
ZNB
|
2009-04-29
| 2,760,000 | 2,760,000 | 2,760,000 | 2,760,000 | 0 | 2,760,000 |
ZNB
|
2009-04-30
| 3,000,000 | 3,000,000 | 2,796,000 | 2,940,000 | 0 | 2,940,000 |
ZNB
|
2009-05-01
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-05-04
| 3,324,000 | 3,324,000 | 3,132,000 | 3,132,000 | 0 | 3,132,000 |
ZNB
|
2009-05-05
| 3,240,000 | 3,420,000 | 3,240,000 | 3,240,000 | 0 | 3,240,000 |
ZNB
|
2009-05-06
| 3,240,000 | 3,240,000 | 3,180,000 | 3,180,000 | 0 | 3,180,000 |
ZNB
|
2009-05-07
| 3,180,000 | 3,180,000 | 3,180,000 | 3,180,000 | 0 | 3,180,000 |
ZNB
|
2009-05-08
| 3,180,000 | 3,180,000 | 3,180,000 | 3,180,000 | 0 | 3,180,000 |
ZNB
|
2009-05-11
| 3,180,000 | 3,180,000 | 3,180,000 | 3,180,000 | 0 | 3,180,000 |
ZNB
|
2009-05-12
| 1,212,000 | 3,240,000 | 1,212,000 | 2,940,000 | 0 | 2,940,000 |
ZNB
|
2009-05-13
| 2,940,000 | 2,940,000 | 2,940,000 | 2,940,000 | 0 | 2,940,000 |
ZNB
|
2009-05-14
| 3,000,000 | 3,000,000 | 3,000,000 | 3,000,000 | 0 | 3,000,000 |
ZNB
|
2009-05-15
| 3,000,000 | 3,360,000 | 3,000,000 | 3,360,000 | 0 | 3,360,000 |
ZNB
|
2009-05-18
| 3,360,000 | 3,360,000 | 3,000,000 | 3,360,000 | 0 | 3,360,000 |
ZNB
|
2009-05-19
| 3,360,000 | 3,360,000 | 3,360,000 | 3,360,000 | 0 | 3,360,000 |
ZNB
|
2009-05-20
| 3,000,000 | 3,360,000 | 2,940,000 | 3,360,000 | 0 | 3,360,000 |
ZNB
|
2009-05-21
| 3,360,000 | 3,540,000 | 3,360,000 | 3,540,000 | 0 | 3,540,000 |
ZNB
|
2009-05-22
| 3,540,000 | 3,540,000 | 3,540,000 | 3,540,000 | 0 | 3,540,000 |
ZNB
|
2009-05-26
| 2,640,000 | 3,000,000 | 2,388,000 | 3,000,000 | 0 | 3,000,000 |
ZNB
|
2009-05-27
| 2,736,000 | 3,204,000 | 2,736,000 | 3,204,000 | 0 | 3,204,000 |
ZNB
|
2009-05-28
| 3,192,000 | 3,192,000 | 3,192,000 | 3,192,000 | 0 | 3,192,000 |
ZNB
|
2009-05-29
| 3,180,000 | 3,420,000 | 2,640,000 | 2,640,000 | 0 | 2,640,000 |
ZNB
|
2009-06-01
| 2,664,000 | 2,664,000 | 2,640,000 | 2,640,000 | 0 | 2,640,000 |
ZNB
|
2009-06-02
| 3,360,000 | 3,480,000 | 3,360,000 | 3,360,000 | 0 | 3,360,000 |
ZNB
|
2009-06-03
| 3,000,000 | 4,200,000 | 2,640,000 | 4,200,000 | 0 | 4,200,000 |
ZNB
|
2009-06-04
| 4,680,000 | 4,680,000 | 4,200,000 | 4,200,000 | 0 | 4,200,000 |
ZNB
|
2009-06-05
| 4,140,000 | 4,260,000 | 3,120,000 | 3,600,000 | 0 | 3,600,000 |
ZNB
|
2009-06-08
| 3,900,000 | 3,900,000 | 3,900,000 | 3,900,000 | 0 | 3,900,000 |
ZNB
|
2009-06-09
| 3,828,000 | 3,828,000 | 3,828,000 | 3,828,000 | 0 | 3,828,000 |
ZNB
|
2009-06-10
| 3,828,000 | 3,828,000 | 3,828,000 | 3,828,000 | 0 | 3,828,000 |
ZNB
|
2009-06-11
| 3,828,000 | 3,828,000 | 3,828,000 | 3,828,000 | 0 | 3,828,000 |
ZNB
|
2009-06-12
| 3,420,000 | 3,828,000 | 3,420,000 | 3,828,000 | 0 | 3,828,000 |
ZNB
|
2009-06-15
| 3,828,000 | 3,828,000 | 3,828,000 | 3,828,000 | 0 | 3,828,000 |
ZNB
|
2009-06-16
| 3,828,000 | 3,828,000 | 3,828,000 | 3,828,000 | 0 | 3,828,000 |
ZNB
|
2009-06-17
| 3,660,000 | 3,660,000 | 3,660,000 | 3,660,000 | 0 | 3,660,000 |
ZNB
|
2009-06-18
| 3,660,000 | 3,660,000 | 3,660,000 | 3,660,000 | 0 | 3,660,000 |
ZNB
|
2009-06-19
| 3,660,000 | 3,660,000 | 3,660,000 | 3,660,000 | 0 | 3,660,000 |
ZNB
|
2009-06-22
| 3,660,000 | 3,660,000 | 3,660,000 | 3,660,000 | 0 | 3,660,000 |
ZNB
|
2009-06-23
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-06-24
| 3,360,000 | 3,360,000 | 3,360,000 | 3,360,000 | 0 | 3,360,000 |
ZNB
|
2009-06-25
| 3,360,000 | 3,360,000 | 3,360,000 | 3,360,000 | 0 | 3,360,000 |
ZNB
|
2009-06-26
| 3,300,000 | 3,900,000 | 3,240,000 | 3,900,000 | 0 | 3,900,000 |
ZNB
|
2009-06-29
| 3,000,000 | 3,360,000 | 3,000,000 | 3,360,000 | 0 | 3,360,000 |
ZNB
|
2009-06-30
| 3,360,000 | 3,360,000 | 3,360,000 | 3,360,000 | 0 | 3,360,000 |
ZNB
|
2009-07-01
| 3,360,000 | 3,360,000 | 3,360,000 | 3,360,000 | 0 | 3,360,000 |
ZNB
|
2009-07-02
| 3,360,000 | 3,360,000 | 3,000,000 | 3,060,000 | 0 | 3,060,000 |
ZNB
|
2009-07-06
| 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 0 | 3,300,000 |
ZNB
|
2009-07-07
| 3,300,000 | 3,300,000 | 3,000,000 | 3,000,000 | 0 | 3,000,000 |
ZNB
|
2009-07-08
| 3,000,000 | 3,000,000 | 3,000,000 | 3,000,000 | 0 | 3,000,000 |
ZNB
|
2009-07-09
| 3,000,000 | 3,000,000 | 3,000,000 | 3,000,000 | 0 | 3,000,000 |
ZNB
|
2009-07-10
| 2,760,000 | 3,000,000 | 2,760,000 | 3,000,000 | 0 | 3,000,000 |
ZNB
|
2009-07-13
| 3,000,000 | 3,000,000 | 3,000,000 | 3,000,000 | 0 | 3,000,000 |
ZNB
|
2009-07-14
| 3,000,000 | 3,840,000 | 3,000,000 | 3,840,000 | 0 | 3,840,000 |
ZNB
|
2009-07-15
| 3,840,000 | 3,840,000 | 3,840,000 | 3,840,000 | 0 | 3,840,000 |
ZNB
|
2009-07-16
| 3,228,000 | 4,056,000 | 3,228,000 | 4,056,000 | 0 | 4,056,000 |
ZNB
|
2009-07-17
| 4,200,000 | 4,200,000 | 4,200,000 | 4,200,000 | 0 | 4,200,000 |
ZNB
|
2009-07-20
| 4,080,000 | 4,200,000 | 4,020,000 | 4,140,000 | 0 | 4,140,000 |
ZNB
|
2009-07-21
| 4,800,000 | 5,400,000 | 4,440,000 | 5,160,000 | 0 | 5,160,000 |
ZNB
|
2009-07-22
| 4,812,000 | 5,280,000 | 4,812,000 | 5,100,000 | 0 | 5,100,000 |
ZNB
|
2009-07-23
| 5,160,000 | 5,220,000 | 5,160,000 | 5,184,000 | 0 | 5,184,000 |
ZNB
|
2009-07-24
| 5,220,000 | 5,400,000 | 5,220,000 | 5,400,000 | 0 | 5,400,000 |
ZNB
|
2009-07-27
| 5,520,000 | 6,600,000 | 5,400,000 | 6,240,000 | 0 | 6,240,000 |
ZNB
|
2009-07-28
| 5,760,000 | 6,000,000 | 4,932,000 | 6,000,000 | 0 | 6,000,000 |
ZNB
|
2009-07-29
| 5,268,000 | 5,700,000 | 5,268,000 | 5,700,000 | 0 | 5,700,000 |
ZNB
|
2009-07-30
| 5,700,000 | 6,000,000 | 5,700,000 | 6,000,000 | 0 | 6,000,000 |
ZNB
|
2009-07-31
| 5,220,000 | 5,952,000 | 5,184,000 | 5,940,000 | 0 | 5,940,000 |
ZNB
|
2009-08-03
| 6,120,000 | 6,240,000 | 6,084,000 | 6,228,000 | 0 | 6,228,000 |
ZNB
|
2009-08-04
| 6,228,000 | 6,300,000 | 6,228,000 | 6,264,000 | 0 | 6,264,000 |
ZNB
|
2009-08-05
| 6,360,000 | 6,480,000 | 6,120,000 | 6,480,000 | 0 | 6,480,000 |
ZNB
|
2009-08-06
| 6,480,000 | 6,480,000 | 6,000,000 | 6,000,000 | 0 | 6,000,000 |
ZNB
|
2009-08-07
| 6,480,000 | 6,480,000 | 6,300,000 | 6,300,000 | 0 | 6,300,000 |
ZNB
|
2009-08-10
| 6,456,000 | 6,456,000 | 5,412,000 | 5,988,000 | 0 | 5,988,000 |
ZNB
|
2009-08-11
| 4,800,000 | 6,300,000 | 4,800,000 | 6,300,000 | 0 | 6,300,000 |
ZNB
|
2009-08-12
| 6,300,000 | 6,300,000 | 6,300,000 | 6,300,000 | 0 | 6,300,000 |
ZNB
|
2009-08-13
| 6,000,000 | 6,240,000 | 6,000,000 | 6,180,000 | 0 | 6,180,000 |
ZNB
|
2009-08-14
| 6,060,000 | 6,240,000 | 5,712,000 | 6,120,000 | 0 | 6,120,000 |
ZNB
|
2009-08-17
| 5,700,000 | 6,000,000 | 4,560,000 | 6,000,000 | 0 | 6,000,000 |
ZNB
|
2009-08-18
| 6,000,000 | 6,000,000 | 6,000,000 | 6,000,000 | 0 | 6,000,000 |
ZNB
|
2009-08-19
| 6,000,000 | 6,000,000 | 6,000,000 | 6,000,000 | 0 | 6,000,000 |
ZNB
|
2009-08-20
| 6,000,000 | 6,000,000 | 5,424,000 | 5,424,000 | 0 | 5,424,000 |
ZNB
|
2009-08-21
| 6,000,000 | 6,000,000 | 5,964,000 | 6,000,000 | 0 | 6,000,000 |
ZNB
|
2009-08-24
| 6,000,000 | 6,000,000 | 5,424,000 | 5,988,000 | 0 | 5,988,000 |
ZNB
|
2009-08-25
| 5,988,000 | 5,988,000 | 5,988,000 | 5,988,000 | 0 | 5,988,000 |
ZNB
|
2009-08-26
| 5,988,000 | 5,988,000 | 5,988,000 | 5,988,000 | 0 | 5,988,000 |
ZNB
|
2009-08-27
| 5,988,000 | 5,988,000 | 5,520,000 | 5,700,000 | 0 | 5,700,000 |
ZNB
|
2009-08-28
| 5,988,000 | 5,988,000 | 5,760,000 | 5,940,000 | 0 | 5,940,000 |
ZNB
|
2009-08-31
| 5,988,000 | 5,988,000 | 5,988,000 | 5,988,000 | 0 | 5,988,000 |
ZNB
|
2009-09-01
| 5,856,000 | 5,856,000 | 4,800,000 | 5,640,000 | 0 | 5,640,000 |
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.