Date
timestamp[ns]date 2000-01-03 00:00:00
2025-12-24 00:00:00
| Ticker
stringclasses 141
values | Open
float64 0.04
999k
| High
float64 0.04
1.01M
| Low
float64 0.03
912k
| Close
float64 0.04
976k
| Volume
float64 0
9.23B
|
|---|---|---|---|---|---|---|
2004-10-13T00:00:00
|
AAPL
| 0.582876
| 0.596222
| 0.580927
| 0.596072
| 1,163,008,000
|
2004-10-14T00:00:00
|
AAPL
| 0.647657
| 0.686045
| 0.638059
| 0.674498
| 2,768,427,200
|
2004-10-15T00:00:00
|
AAPL
| 0.672999
| 0.683945
| 0.662652
| 0.682296
| 1,031,128,000
|
2004-10-18T00:00:00
|
AAPL
| 0.6703
| 0.716036
| 0.6703
| 0.716036
| 1,200,752,000
|
2004-10-19T00:00:00
|
AAPL
| 0.721285
| 0.725034
| 0.709438
| 0.711088
| 801,992,800
|
2004-10-20T00:00:00
|
AAPL
| 0.707489
| 0.713787
| 0.699541
| 0.711838
| 605,108,000
|
2004-10-21T00:00:00
|
AAPL
| 0.711987
| 0.721734
| 0.710188
| 0.718885
| 724,505,600
|
2004-10-22T00:00:00
|
AAPL
| 0.712888
| 0.714837
| 0.70509
| 0.710938
| 483,067,200
|
2004-10-25T00:00:00
|
AAPL
| 0.707789
| 0.717386
| 0.705839
| 0.713037
| 392,644,000
|
2004-10-26T00:00:00
|
AAPL
| 0.711537
| 0.720535
| 0.70434
| 0.719335
| 594,361,600
|
2004-10-27T00:00:00
|
AAPL
| 0.727433
| 0.759074
| 0.722335
| 0.754274
| 1,193,494,400
|
2004-10-28T00:00:00
|
AAPL
| 0.749476
| 0.783066
| 0.742279
| 0.782616
| 864,264,800
|
2004-10-29T00:00:00
|
AAPL
| 0.777368
| 0.797762
| 0.776768
| 0.785765
| 810,219,200
|
2004-11-01T00:00:00
|
AAPL
| 0.787265
| 0.798661
| 0.780367
| 0.786515
| 602,050,400
|
2004-11-02T00:00:00
|
AAPL
| 0.785765
| 0.810957
| 0.785765
| 0.80226
| 729,988,000
|
2004-11-03T00:00:00
|
AAPL
| 0.815307
| 0.841399
| 0.809608
| 0.829403
| 1,204,173,600
|
2004-11-04T00:00:00
|
AAPL
| 0.825204
| 0.833001
| 0.815307
| 0.816506
| 928,625,600
|
2004-11-05T00:00:00
|
AAPL
| 0.822654
| 0.824754
| 0.780367
| 0.820555
| 1,205,047,200
|
2004-11-08T00:00:00
|
AAPL
| 0.813807
| 0.831502
| 0.807659
| 0.815456
| 526,920,800
|
2004-11-09T00:00:00
|
AAPL
| 0.813207
| 0.818005
| 0.800461
| 0.810508
| 475,764,800
|
2004-11-10T00:00:00
|
AAPL
| 0.809008
| 0.830602
| 0.808409
| 0.821005
| 508,676,000
|
2004-11-11T00:00:00
|
AAPL
| 0.824004
| 0.831201
| 0.813207
| 0.829252
| 407,299,200
|
2004-11-12T00:00:00
|
AAPL
| 0.824903
| 0.8351
| 0.822355
| 0.832251
| 395,701,600
|
2004-11-15T00:00:00
|
AAPL
| 0.827753
| 0.831652
| 0.814857
| 0.828353
| 376,045,600
|
2004-11-16T00:00:00
|
AAPL
| 0.827153
| 0.827753
| 0.816956
| 0.823854
| 295,103,200
|
2004-11-17T00:00:00
|
AAPL
| 0.827603
| 0.831502
| 0.813057
| 0.823254
| 397,751,200
|
2004-11-18T00:00:00
|
AAPL
| 0.814257
| 0.831502
| 0.814107
| 0.830602
| 459,149,600
|
2004-11-19T00:00:00
|
AAPL
| 0.832102
| 0.853395
| 0.817256
| 0.827303
| 765,279,200
|
2004-11-22T00:00:00
|
AAPL
| 0.926723
| 0.959713
| 0.868241
| 0.919975
| 2,568,210,400
|
2004-11-23T00:00:00
|
AAPL
| 0.934221
| 0.936471
| 0.915477
| 0.918775
| 911,450,400
|
2004-11-24T00:00:00
|
AAPL
| 0.925074
| 0.977708
| 0.922974
| 0.960463
| 1,390,788,000
|
2004-11-26T00:00:00
|
AAPL
| 0.979957
| 0.986106
| 0.964812
| 0.967961
| 550,144,000
|
2004-11-29T00:00:00
|
AAPL
| 1.033941
| 1.043238
| 1.010848
| 1.026294
| 1,712,916,800
|
2004-11-30T00:00:00
|
AAPL
| 1.031542
| 1.031542
| 1.00545
| 1.00545
| 1,028,518,400
|
2004-12-01T00:00:00
|
AAPL
| 1.016547
| 1.018946
| 0.993753
| 1.016547
| 800,553,600
|
2004-12-02T00:00:00
|
AAPL
| 0.991654
| 1.003201
| 0.969611
| 0.977858
| 987,442,400
|
2004-12-03T00:00:00
|
AAPL
| 0.967661
| 0.974709
| 0.925974
| 0.93992
| 1,238,848,800
|
2004-12-06T00:00:00
|
AAPL
| 0.963462
| 0.993303
| 0.943968
| 0.986406
| 1,247,920,800
|
2004-12-07T00:00:00
|
AAPL
| 0.988654
| 1.000651
| 0.93812
| 0.943068
| 1,056,899,200
|
2004-12-08T00:00:00
|
AAPL
| 0.945918
| 0.966161
| 0.930472
| 0.948916
| 691,902,400
|
2004-12-09T00:00:00
|
AAPL
| 0.941868
| 0.965711
| 0.930772
| 0.959563
| 741,501,600
|
2004-12-10T00:00:00
|
AAPL
| 0.975159
| 0.990454
| 0.97021
| 0.976958
| 775,773,600
|
2004-12-13T00:00:00
|
AAPL
| 0.984007
| 0.988205
| 0.968711
| 0.97336
| 395,040,800
|
2004-12-14T00:00:00
|
AAPL
| 0.980707
| 0.987905
| 0.975008
| 0.979058
| 415,721,600
|
2004-12-15T00:00:00
|
AAPL
| 0.978308
| 0.981607
| 0.96961
| 0.978607
| 398,361,600
|
2004-12-16T00:00:00
|
AAPL
| 0.991954
| 1.012198
| 0.990454
| 0.998702
| 1,126,115,200
|
2004-12-17T00:00:00
|
AAPL
| 1.0023
| 1.0053
| 0.97321
| 0.974559
| 783,496,000
|
2004-12-20T00:00:00
|
AAPL
| 0.981757
| 0.989704
| 0.926123
| 0.940519
| 1,168,126,400
|
2004-12-21T00:00:00
|
AAPL
| 0.953115
| 0.956264
| 0.923724
| 0.955064
| 1,064,414,400
|
2004-12-22T00:00:00
|
AAPL
| 0.954615
| 0.965112
| 0.950716
| 0.955965
| 565,829,600
|
2004-12-23T00:00:00
|
AAPL
| 0.955965
| 0.963462
| 0.953715
| 0.959864
| 245,929,600
|
2004-12-27T00:00:00
|
AAPL
| 0.97171
| 0.976958
| 0.942918
| 0.947117
| 559,490,400
|
2004-12-28T00:00:00
|
AAPL
| 0.949216
| 0.963462
| 0.930472
| 0.962412
| 611,755,200
|
2004-12-29T00:00:00
|
AAPL
| 0.956864
| 0.974409
| 0.953266
| 0.966311
| 449,562,400
|
2004-12-30T00:00:00
|
AAPL
| 0.971859
| 0.975159
| 0.963012
| 0.97171
| 345,340,800
|
2004-12-31T00:00:00
|
AAPL
| 0.973059
| 0.974709
| 0.960163
| 0.965711
| 278,588,800
|
2005-01-03T00:00:00
|
AAPL
| 0.97141
| 0.976359
| 0.93872
| 0.949067
| 691,992,000
|
2005-01-04T00:00:00
|
AAPL
| 0.956564
| 0.981757
| 0.944268
| 0.958814
| 1,096,810,400
|
2005-01-05T00:00:00
|
AAPL
| 0.966611
| 0.978458
| 0.960463
| 0.967211
| 680,433,600
|
2005-01-06T00:00:00
|
AAPL
| 0.96976
| 0.973359
| 0.949667
| 0.967961
| 705,555,200
|
2005-01-07T00:00:00
|
AAPL
| 0.974709
| 1.044139
| 0.97096
| 1.03844
| 2,227,450,400
|
2005-01-10T00:00:00
|
AAPL
| 1.047137
| 1.060183
| 1.017896
| 1.034092
| 1,725,309,600
|
2005-01-11T00:00:00
|
AAPL
| 1.023445
| 1.03694
| 0.961813
| 0.968111
| 2,611,627,200
|
2005-01-12T00:00:00
|
AAPL
| 0.981457
| 0.988205
| 0.949216
| 0.981607
| 1,919,702,400
|
2005-01-13T00:00:00
|
AAPL
| 1.10532
| 1.115967
| 1.045638
| 1.046688
| 3,164,716,800
|
2005-01-14T00:00:00
|
AAPL
| 1.053436
| 1.075479
| 1.037541
| 1.052686
| 1,770,742,400
|
2005-01-18T00:00:00
|
AAPL
| 1.047437
| 1.060184
| 1.015946
| 1.059434
| 1,006,460,000
|
2005-01-19T00:00:00
|
AAPL
| 1.057035
| 1.07158
| 1.045938
| 1.047887
| 751,895,200
|
2005-01-20T00:00:00
|
AAPL
| 1.044438
| 1.068731
| 1.041739
| 1.056584
| 914,922,400
|
2005-01-21T00:00:00
|
AAPL
| 1.069331
| 1.073679
| 1.049686
| 1.057034
| 911,332,800
|
2005-01-24T00:00:00
|
AAPL
| 1.064382
| 1.076379
| 1.057934
| 1.061083
| 841,629,600
|
2005-01-25T00:00:00
|
AAPL
| 1.07023
| 1.092274
| 1.063783
| 1.080427
| 969,231,200
|
2005-01-26T00:00:00
|
AAPL
| 1.089574
| 1.090924
| 1.067981
| 1.083427
| 739,496,800
|
2005-01-27T00:00:00
|
AAPL
| 1.082077
| 1.093474
| 1.07293
| 1.089275
| 496,227,200
|
2005-01-28T00:00:00
|
AAPL
| 1.088975
| 1.109369
| 1.086276
| 1.109369
| 801,612,000
|
2005-01-31T00:00:00
|
AAPL
| 1.118366
| 1.168001
| 1.117317
| 1.153156
| 1,681,097,600
|
2005-02-01T00:00:00
|
AAPL
| 1.155405
| 1.166202
| 1.148357
| 1.162603
| 678,395,200
|
2005-02-02T00:00:00
|
AAPL
| 1.168901
| 1.198292
| 1.165002
| 1.194093
| 1,020,062,400
|
2005-02-03T00:00:00
|
AAPL
| 1.186146
| 1.191095
| 1.159604
| 1.166802
| 731,651,200
|
2005-02-04T00:00:00
|
AAPL
| 1.167701
| 1.183596
| 1.162603
| 1.182247
| 563,556,000
|
2005-02-07T00:00:00
|
AAPL
| 1.183596
| 1.189894
| 1.162153
| 1.183746
| 524,456,800
|
2005-02-08T00:00:00
|
AAPL
| 1.185696
| 1.220335
| 1.181497
| 1.213138
| 890,019,200
|
2005-02-09T00:00:00
|
AAPL
| 1.215237
| 1.229482
| 1.17115
| 1.180747
| 1,191,456,000
|
2005-02-10T00:00:00
|
AAPL
| 1.180447
| 1.188845
| 1.149557
| 1.17505
| 1,093,019,200
|
2005-02-11T00:00:00
|
AAPL
| 1.197542
| 1.226034
| 1.183747
| 1.217787
| 1,201,054,400
|
2005-02-14T00:00:00
|
AAPL
| 1.240579
| 1.27147
| 1.230383
| 1.269071
| 1,271,463,200
|
2005-02-15T00:00:00
|
AAPL
| 1.299512
| 1.335801
| 1.289615
| 1.325754
| 2,312,217,600
|
2005-02-16T00:00:00
|
AAPL
| 1.321855
| 1.352596
| 1.309858
| 1.351546
| 1,639,243,200
|
2005-02-17T00:00:00
|
AAPL
| 1.359344
| 1.362793
| 1.311358
| 1.316757
| 1,518,473,600
|
2005-02-18T00:00:00
|
AAPL
| 1.315708
| 1.317507
| 1.293364
| 1.301762
| 1,163,254,400
|
2005-02-22T00:00:00
|
AAPL
| 1.294113
| 1.324105
| 1.278968
| 1.278968
| 1,219,293,600
|
2005-02-23T00:00:00
|
AAPL
| 1.300411
| 1.326354
| 1.282867
| 1.323055
| 1,345,181,600
|
2005-02-24T00:00:00
|
AAPL
| 1.326804
| 1.33925
| 1.315557
| 1.333552
| 1,519,028,000
|
2005-02-25T00:00:00
|
AAPL
| 1.343899
| 1.348248
| 1.322455
| 1.334451
| 915,510,400
|
2005-02-28T00:00:00
|
AAPL
| 1.34
| 1.353796
| 1.318407
| 1.345399
| 651,610,400
|
2005-03-01T00:00:00
|
AAPL
| 1.349297
| 1.352896
| 1.324405
| 1.334602
| 468,188,000
|
2005-03-02T00:00:00
|
AAPL
| 1.327103
| 1.346298
| 1.322005
| 1.323204
| 458,161,200
|
2005-03-03T00:00:00
|
AAPL
| 1.330703
| 1.331902
| 1.236231
| 1.253326
| 1,411,653,600
|
2005-03-04T00:00:00
|
AAPL
| 1.282417
| 1.289914
| 1.255125
| 1.283917
| 756,618,800
|
2005-03-07T00:00:00
|
AAPL
| 1.283616
| 1.297113
| 1.270121
| 1.282117
| 450,632,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.