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.