open float64 0.12 9.96k | high float64 0.12 9.96k | low float64 0.12 9.95k | close float64 0.12 9.96k | volume uint32 10 382M | trade_count uint32 1 141k | vol_weighted_avg_price float64 0.12 9.96k | timestamp timestamp[ms, tz=UTC]date 2016-01-01 00:00:00 2026-02-14 00:59:00 | ticker stringclasses 578 values | name stringclasses 579 values |
|---|---|---|---|---|---|---|---|---|---|
41.06 | 41.08 | 41.04 | 41.08 | 903 | 13 | 41.049646 | 2016-01-04T14:30:00 | A | Agilent Technologies |
41 | 41.04 | 40.94 | 40.95 | 81,168 | 84 | 40.997331 | 2016-01-04T14:33:00 | A | Agilent Technologies |
41 | 41 | 40.94 | 40.99 | 9,303 | 67 | 40.969888 | 2016-01-04T14:34:00 | A | Agilent Technologies |
40.99 | 41 | 40.96 | 40.975 | 15,475 | 139 | 40.979563 | 2016-01-04T14:35:00 | A | Agilent Technologies |
40.98 | 41.09 | 40.98 | 41.08 | 12,688 | 86 | 41.01641 | 2016-01-04T14:36:00 | A | Agilent Technologies |
41.07 | 41.19 | 41.05 | 41.17 | 33,884 | 252 | 41.097825 | 2016-01-04T14:37:00 | A | Agilent Technologies |
41.16 | 41.17 | 41.12 | 41.155 | 8,752 | 85 | 41.153337 | 2016-01-04T14:38:00 | A | Agilent Technologies |
41.155 | 41.155 | 41.09 | 41.1 | 7,720 | 87 | 41.116825 | 2016-01-04T14:39:00 | A | Agilent Technologies |
41.09 | 41.09 | 40.955 | 40.97 | 7,120 | 63 | 40.995099 | 2016-01-04T14:40:00 | A | Agilent Technologies |
40.97 | 41 | 40.9 | 40.91 | 21,293 | 143 | 40.963223 | 2016-01-04T14:41:00 | A | Agilent Technologies |
40.9 | 40.9 | 40.88 | 40.88 | 1,271 | 15 | 40.893636 | 2016-01-04T14:42:00 | A | Agilent Technologies |
40.875 | 40.94 | 40.875 | 40.94 | 5,346 | 33 | 40.907431 | 2016-01-04T14:43:00 | A | Agilent Technologies |
40.93 | 41.01 | 40.93 | 40.96 | 2,600 | 26 | 40.976667 | 2016-01-04T14:44:00 | A | Agilent Technologies |
40.92 | 40.94 | 40.8 | 40.85 | 7,589 | 53 | 40.883378 | 2016-01-04T14:45:00 | A | Agilent Technologies |
40.86 | 40.87 | 40.84 | 40.87 | 2,819 | 28 | 40.849615 | 2016-01-04T14:46:00 | A | Agilent Technologies |
40.88 | 40.94 | 40.875 | 40.94 | 2,400 | 23 | 40.896314 | 2016-01-04T14:47:00 | A | Agilent Technologies |
40.92 | 40.94 | 40.92 | 40.928 | 3,475 | 30 | 40.930095 | 2016-01-04T14:48:00 | A | Agilent Technologies |
40.91 | 40.91 | 40.87 | 40.875 | 2,672 | 33 | 40.897047 | 2016-01-04T14:49:00 | A | Agilent Technologies |
40.875 | 40.9 | 40.83 | 40.85 | 14,897 | 136 | 40.872304 | 2016-01-04T14:50:00 | A | Agilent Technologies |
40.86 | 40.89 | 40.85 | 40.88 | 11,838 | 95 | 40.860434 | 2016-01-04T14:51:00 | A | Agilent Technologies |
40.88 | 40.9 | 40.84 | 40.86 | 16,700 | 138 | 40.8615 | 2016-01-04T14:52:00 | A | Agilent Technologies |
40.87 | 40.87 | 40.81 | 40.8311 | 7,751 | 72 | 40.853126 | 2016-01-04T14:53:00 | A | Agilent Technologies |
40.83 | 40.85 | 40.83 | 40.84 | 5,384 | 46 | 40.84172 | 2016-01-04T14:54:00 | A | Agilent Technologies |
40.84 | 40.87 | 40.83 | 40.86 | 4,820 | 36 | 40.849248 | 2016-01-04T14:55:00 | A | Agilent Technologies |
40.86 | 40.89 | 40.85 | 40.88 | 2,835 | 20 | 40.866786 | 2016-01-04T14:56:00 | A | Agilent Technologies |
40.87 | 40.89 | 40.86 | 40.88 | 2,700 | 27 | 40.875625 | 2016-01-04T14:57:00 | A | Agilent Technologies |
40.87 | 40.87 | 40.85 | 40.87 | 1,602 | 19 | 40.861429 | 2016-01-04T14:58:00 | A | Agilent Technologies |
40.88 | 40.9 | 40.86 | 40.86 | 1,586 | 29 | 40.883333 | 2016-01-04T14:59:00 | A | Agilent Technologies |
40.87 | 40.88 | 40.83 | 40.83 | 11,729 | 76 | 40.851156 | 2016-01-04T15:00:00 | A | Agilent Technologies |
40.82 | 40.83 | 40.77 | 40.8 | 2,910 | 29 | 40.80931 | 2016-01-04T15:01:00 | A | Agilent Technologies |
40.81 | 40.81 | 40.72 | 40.721 | 12,181 | 92 | 40.767877 | 2016-01-04T15:02:00 | A | Agilent Technologies |
40.75 | 40.77 | 40.72 | 40.76 | 7,280 | 62 | 40.755532 | 2016-01-04T15:03:00 | A | Agilent Technologies |
40.77 | 40.77 | 40.69 | 40.69 | 4,619 | 41 | 40.716429 | 2016-01-04T15:04:00 | A | Agilent Technologies |
40.68 | 40.7 | 40.66 | 40.7 | 1,605 | 18 | 40.681993 | 2016-01-04T15:05:00 | A | Agilent Technologies |
40.71 | 40.73 | 40.69 | 40.72 | 2,457 | 25 | 40.714583 | 2016-01-04T15:06:00 | A | Agilent Technologies |
40.7299 | 40.7299 | 40.69 | 40.71 | 3,690 | 47 | 40.710642 | 2016-01-04T15:07:00 | A | Agilent Technologies |
40.71 | 40.72 | 40.69 | 40.69 | 2,761 | 27 | 40.712381 | 2016-01-04T15:08:00 | A | Agilent Technologies |
40.7 | 40.73 | 40.67 | 40.7 | 4,095 | 41 | 40.704054 | 2016-01-04T15:09:00 | A | Agilent Technologies |
40.71 | 40.73 | 40.7 | 40.73 | 4,521 | 48 | 40.717567 | 2016-01-04T15:10:00 | A | Agilent Technologies |
40.74 | 40.77 | 40.68 | 40.68 | 4,544 | 45 | 40.737101 | 2016-01-04T15:11:00 | A | Agilent Technologies |
40.69 | 40.75 | 40.69 | 40.75 | 1,905 | 21 | 40.726667 | 2016-01-04T15:12:00 | A | Agilent Technologies |
40.75 | 40.76 | 40.7177 | 40.73 | 5,143 | 51 | 40.738545 | 2016-01-04T15:13:00 | A | Agilent Technologies |
40.73 | 40.76 | 40.66 | 40.76 | 7,548 | 77 | 40.716304 | 2016-01-04T15:14:00 | A | Agilent Technologies |
40.75 | 40.76 | 40.74 | 40.75 | 5,965 | 43 | 40.748998 | 2016-01-04T15:15:00 | A | Agilent Technologies |
40.75 | 40.76 | 40.73 | 40.75 | 8,974 | 79 | 40.749808 | 2016-01-04T15:16:00 | A | Agilent Technologies |
40.75 | 40.77 | 40.73 | 40.75 | 11,757 | 117 | 40.753306 | 2016-01-04T15:17:00 | A | Agilent Technologies |
40.75 | 40.76 | 40.72 | 40.75 | 6,098 | 55 | 40.744868 | 2016-01-04T15:18:00 | A | Agilent Technologies |
40.75 | 40.76 | 40.74 | 40.75 | 6,150 | 47 | 40.754754 | 2016-01-04T15:19:00 | A | Agilent Technologies |
40.75 | 40.85 | 40.75 | 40.83 | 6,521 | 63 | 40.800155 | 2016-01-04T15:20:00 | A | Agilent Technologies |
40.83 | 40.83 | 40.81 | 40.83 | 2,100 | 21 | 40.82155 | 2016-01-04T15:21:00 | A | Agilent Technologies |
40.84 | 40.875 | 40.83 | 40.85 | 5,782 | 57 | 40.853148 | 2016-01-04T15:22:00 | A | Agilent Technologies |
40.82 | 40.83 | 40.78 | 40.83 | 4,096 | 36 | 40.815739 | 2016-01-04T15:23:00 | A | Agilent Technologies |
40.84 | 40.85 | 40.815 | 40.815 | 1,506 | 19 | 40.836833 | 2016-01-04T15:24:00 | A | Agilent Technologies |
40.82 | 40.83 | 40.81 | 40.82 | 3,659 | 36 | 40.819082 | 2016-01-04T15:25:00 | A | Agilent Technologies |
40.83 | 40.87 | 40.82 | 40.87 | 1,656 | 18 | 40.842 | 2016-01-04T15:26:00 | A | Agilent Technologies |
40.87 | 40.92 | 40.87 | 40.9 | 3,340 | 35 | 40.903724 | 2016-01-04T15:27:00 | A | Agilent Technologies |
40.9 | 40.94 | 40.86 | 40.86 | 3,890 | 42 | 40.910059 | 2016-01-04T15:28:00 | A | Agilent Technologies |
40.86 | 40.88 | 40.86 | 40.86 | 1,760 | 15 | 40.869324 | 2016-01-04T15:29:00 | A | Agilent Technologies |
40.84 | 40.85 | 40.815 | 40.82 | 2,855 | 35 | 40.833208 | 2016-01-04T15:30:00 | A | Agilent Technologies |
40.825 | 40.825 | 40.79 | 40.79 | 4,340 | 45 | 40.811538 | 2016-01-04T15:31:00 | A | Agilent Technologies |
40.79 | 40.79 | 40.78 | 40.79 | 2,502 | 30 | 40.786454 | 2016-01-04T15:32:00 | A | Agilent Technologies |
40.78 | 40.79 | 40.75 | 40.76 | 3,756 | 34 | 40.77592 | 2016-01-04T15:33:00 | A | Agilent Technologies |
40.77 | 40.77 | 40.74 | 40.77 | 3,684 | 33 | 40.759495 | 2016-01-04T15:34:00 | A | Agilent Technologies |
40.77 | 40.78 | 40.7 | 40.73 | 8,078 | 79 | 40.745992 | 2016-01-04T15:35:00 | A | Agilent Technologies |
40.73 | 40.74 | 40.71 | 40.71 | 1,674 | 19 | 40.720714 | 2016-01-04T15:36:00 | A | Agilent Technologies |
40.71 | 40.7137 | 40.68 | 40.68 | 3,794 | 39 | 40.701559 | 2016-01-04T15:37:00 | A | Agilent Technologies |
40.67 | 40.67 | 40.63 | 40.63 | 10,888 | 70 | 40.649963 | 2016-01-04T15:38:00 | A | Agilent Technologies |
40.63 | 40.63 | 40.57 | 40.59 | 9,487 | 76 | 40.605581 | 2016-01-04T15:39:00 | A | Agilent Technologies |
40.59 | 40.59 | 40.56 | 40.57 | 2,200 | 26 | 40.577778 | 2016-01-04T15:40:00 | A | Agilent Technologies |
40.57 | 40.59 | 40.57 | 40.58 | 2,915 | 30 | 40.582308 | 2016-01-04T15:41:00 | A | Agilent Technologies |
40.58 | 40.58 | 40.53 | 40.54 | 5,088 | 51 | 40.56661 | 2016-01-04T15:42:00 | A | Agilent Technologies |
40.53 | 40.64 | 40.52 | 40.64 | 5,708 | 48 | 40.573393 | 2016-01-04T15:43:00 | A | Agilent Technologies |
40.64 | 40.67 | 40.63 | 40.63 | 7,940 | 55 | 40.656749 | 2016-01-04T15:44:00 | A | Agilent Technologies |
40.64 | 40.69 | 40.57 | 40.57 | 28,136 | 190 | 40.656578 | 2016-01-04T15:45:00 | A | Agilent Technologies |
40.57 | 40.61 | 40.56 | 40.61 | 3,104 | 38 | 40.577273 | 2016-01-04T15:46:00 | A | Agilent Technologies |
40.62 | 40.62 | 40.58 | 40.58 | 7,359 | 72 | 40.599971 | 2016-01-04T15:47:00 | A | Agilent Technologies |
40.58 | 40.59 | 40.55 | 40.56 | 6,210 | 65 | 40.571816 | 2016-01-04T15:48:00 | A | Agilent Technologies |
40.5568 | 40.59 | 40.55 | 40.59 | 4,003 | 34 | 40.564185 | 2016-01-04T15:49:00 | A | Agilent Technologies |
40.61 | 40.6108 | 40.55 | 40.56 | 5,374 | 52 | 40.577266 | 2016-01-04T15:50:00 | A | Agilent Technologies |
40.55 | 40.56 | 40.5 | 40.5 | 7,644 | 70 | 40.534621 | 2016-01-04T15:51:00 | A | Agilent Technologies |
40.505 | 40.54 | 40.5 | 40.53 | 5,294 | 51 | 40.519665 | 2016-01-04T15:52:00 | A | Agilent Technologies |
40.52 | 40.52 | 40.46 | 40.47 | 6,366 | 58 | 40.4943 | 2016-01-04T15:53:00 | A | Agilent Technologies |
40.48 | 40.51 | 40.48 | 40.49 | 3,619 | 36 | 40.493534 | 2016-01-04T15:54:00 | A | Agilent Technologies |
40.48 | 40.48 | 40.42 | 40.45 | 7,726 | 71 | 40.442474 | 2016-01-04T15:55:00 | A | Agilent Technologies |
40.45 | 40.45 | 40.43 | 40.45 | 4,416 | 41 | 40.44007 | 2016-01-04T15:56:00 | A | Agilent Technologies |
40.45 | 40.47 | 40.44 | 40.47 | 2,391 | 30 | 40.451667 | 2016-01-04T15:57:00 | A | Agilent Technologies |
40.47 | 40.49 | 40.46 | 40.47 | 3,633 | 37 | 40.478423 | 2016-01-04T15:58:00 | A | Agilent Technologies |
40.48 | 40.49 | 40.48 | 40.49 | 946 | 11 | 40.486667 | 2016-01-04T15:59:00 | A | Agilent Technologies |
40.49 | 40.49 | 40.42 | 40.43 | 12,408 | 105 | 40.447312 | 2016-01-04T16:00:00 | A | Agilent Technologies |
40.43 | 40.43 | 40.38 | 40.39 | 11,764 | 121 | 40.403701 | 2016-01-04T16:01:00 | A | Agilent Technologies |
40.39 | 40.4 | 40.34 | 40.36 | 9,396 | 86 | 40.371863 | 2016-01-04T16:02:00 | A | Agilent Technologies |
40.36 | 40.39 | 40.35 | 40.38 | 9,091 | 46 | 40.369449 | 2016-01-04T16:03:00 | A | Agilent Technologies |
40.38 | 40.41 | 40.38 | 40.38 | 4,361 | 40 | 40.397857 | 2016-01-04T16:04:00 | A | Agilent Technologies |
40.37 | 40.37 | 40.35 | 40.37 | 4,485 | 44 | 40.364226 | 2016-01-04T16:05:00 | A | Agilent Technologies |
40.361 | 40.4 | 40.35 | 40.4 | 3,082 | 29 | 40.374355 | 2016-01-04T16:06:00 | A | Agilent Technologies |
40.4 | 40.41 | 40.37 | 40.39 | 5,452 | 41 | 40.392652 | 2016-01-04T16:07:00 | A | Agilent Technologies |
40.38 | 40.44 | 40.36 | 40.41 | 24,174 | 127 | 40.380682 | 2016-01-04T16:08:00 | A | Agilent Technologies |
40.42 | 40.44 | 40.386 | 40.39 | 3,532 | 32 | 40.409842 | 2016-01-04T16:09:00 | A | Agilent Technologies |
40.38 | 40.38 | 40.345 | 40.35 | 2,201 | 29 | 40.358158 | 2016-01-04T16:10:00 | A | Agilent Technologies |
40.34 | 40.36 | 40.34 | 40.36 | 1,638 | 19 | 40.353333 | 2016-01-04T16:11:00 | A | Agilent Technologies |
End of preview. Expand
in Data Studio
Dataset Details
Stock bars down to the 1 minute level from various stocks and ETFs. Data goes back to 2016.
Schema (when in a polars DataFrame):
'open': Float64,
'high': Float64,
'low': Float64,
'close': Float64,
'trade_count': UInt32,
'volume': UInt32,
'vol_weighted_avg_price': Float64,
'timestamp': Datetime(time_unit='ms', time_zone='UTC'),
'ticker': Categorical,
'name': Categorical
Source Data
Data was scraped from the alpaca.markets Historical Bars API
- Downloads last month
- 69