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 |
|---|---|---|---|---|---|---|
2005-03-08T00:00:00 | AAPL | 1.256625 | 1.264422 | 1.202641 | 1.215537 | 1,021,451,200 |
2005-03-09T00:00:00 | AAPL | 1.188845 | 1.208039 | 1.164553 | 1.180148 | 1,322,465,200 |
2005-03-10T00:00:00 | AAPL | 1.185546 | 1.207439 | 1.17265 | 1.194543 | 777,109,200 |
2005-03-11T00:00:00 | AAPL | 1.205939 | 1.217336 | 1.193644 | 1.207739 | 632,830,800 |
2005-03-14T00:00:00 | AAPL | 1.215237 | 1.223335 | 1.185246 | 1.209239 | 605,385,200 |
2005-03-15T00:00:00 | AAPL | 1.218836 | 1.233832 | 1.20714 | 1.228433 | 508,608,800 |
2005-03-16T00:00:00 | AAPL | 1.235931 | 1.26892 | 1.223035 | 1.23503 | 697,813,200 |
2005-03-17T00:00:00 | AAPL | 1.245528 | 1.286016 | 1.239229 | 1.267122 | 801,920,000 |
2005-03-18T00:00:00 | AAPL | 1.299512 | 1.302812 | 1.274619 | 1.288416 | 940,150,400 |
2005-03-21T00:00:00 | AAPL | 1.298312 | 1.318706 | 1.285416 | 1.310608 | 541,128,000 |
2005-03-22T00:00:00 | AAPL | 1.310908 | 1.318406 | 1.280018 | 1.284516 | 551,415,200 |
2005-03-23T00:00:00 | AAPL | 1.273119 | 1.301611 | 1.260223 | 1.276119 | 609,823,200 |
2005-03-24T00:00:00 | AAPL | 1.286916 | 1.289615 | 1.274619 | 1.274619 | 352,704,800 |
2005-03-28T00:00:00 | AAPL | 1.282117 | 1.288416 | 1.27372 | 1.275519 | 275,410,800 |
2005-03-29T00:00:00 | AAPL | 1.276419 | 1.284516 | 1.244628 | 1.252126 | 461,356,000 |
2005-03-30T00:00:00 | AAPL | 1.261723 | 1.283616 | 1.254225 | 1.283616 | 394,959,600 |
2005-03-31T00:00:00 | AAPL | 1.273119 | 1.275219 | 1.247327 | 1.249727 | 636,134,800 |
2005-04-01T00:00:00 | AAPL | 1.262323 | 1.265023 | 1.216737 | 1.226334 | 641,284,000 |
2005-04-04T00:00:00 | AAPL | 1.229333 | 1.23893 | 1.204441 | 1.232332 | 580,014,400 |
2005-04-05T00:00:00 | AAPL | 1.236231 | 1.266821 | 1.232332 | 1.256325 | 556,239,600 |
2005-04-06T00:00:00 | AAPL | 1.271621 | 1.283917 | 1.264123 | 1.269521 | 414,825,600 |
2005-04-07T00:00:00 | AAPL | 1.269521 | 1.312108 | 1.267122 | 1.30641 | 506,987,600 |
2005-04-08T00:00:00 | AAPL | 1.310609 | 1.333102 | 1.30581 | 1.311809 | 649,950,000 |
2005-04-11T00:00:00 | AAPL | 1.324105 | 1.327103 | 1.256925 | 1.257225 | 821,662,800 |
2005-04-12T00:00:00 | AAPL | 1.27432 | 1.295313 | 1.259924 | 1.279418 | 981,061,200 |
2005-04-13T00:00:00 | AAPL | 1.288116 | 1.289315 | 1.211338 | 1.230832 | 1,371,946,800 |
2005-04-14T00:00:00 | AAPL | 1.163952 | 1.186445 | 1.10487 | 1.117466 | 2,753,192,400 |
2005-04-15T00:00:00 | AAPL | 1.098272 | 1.117166 | 1.058084 | 1.060183 | 1,728,087,200 |
2005-04-18T00:00:00 | AAPL | 1.049687 | 1.088676 | 1.019696 | 1.068281 | 1,327,177,600 |
2005-04-19T00:00:00 | AAPL | 1.097672 | 1.122865 | 1.075778 | 1.112368 | 1,081,642,800 |
2005-04-20T00:00:00 | AAPL | 1.129463 | 1.131862 | 1.062882 | 1.064982 | 945,131,600 |
2005-04-21T00:00:00 | AAPL | 1.091674 | 1.115967 | 1.076679 | 1.115067 | 759,592,400 |
2005-04-22T00:00:00 | AAPL | 1.10487 | 1.109669 | 1.046688 | 1.064682 | 839,129,200 |
2005-04-25T00:00:00 | AAPL | 1.094373 | 1.110268 | 1.082976 | 1.109068 | 746,460,400 |
2005-04-26T00:00:00 | AAPL | 1.10307 | 1.124964 | 1.083276 | 1.085376 | 810,507,600 |
2005-04-27T00:00:00 | AAPL | 1.076379 | 1.090474 | 1.064982 | 1.078179 | 613,888,800 |
2005-04-28T00:00:00 | AAPL | 1.088375 | 1.089874 | 1.056884 | 1.065882 | 575,106,000 |
2005-04-29T00:00:00 | AAPL | 1.084176 | 1.086576 | 1.056284 | 1.081477 | 671,630,400 |
2005-05-02T00:00:00 | AAPL | 1.085975 | 1.099172 | 1.080277 | 1.092573 | 465,920,000 |
2005-05-03T00:00:00 | AAPL | 1.091674 | 1.101871 | 1.080577 | 1.085975 | 496,739,600 |
2005-05-04T00:00:00 | AAPL | 1.082977 | 1.115666 | 1.082677 | 1.114167 | 448,176,400 |
2005-05-05T00:00:00 | AAPL | 1.117166 | 1.117766 | 1.093773 | 1.100071 | 387,366,000 |
2005-05-06T00:00:00 | AAPL | 1.10637 | 1.119566 | 1.103371 | 1.116867 | 326,247,600 |
2005-05-09T00:00:00 | AAPL | 1.118066 | 1.123164 | 1.102171 | 1.108768 | 355,695,200 |
2005-05-10T00:00:00 | AAPL | 1.102171 | 1.117166 | 1.089575 | 1.092274 | 440,263,600 |
2005-05-11T00:00:00 | AAPL | 1.055685 | 1.069781 | 0.993004 | 1.067981 | 2,041,981,200 |
2005-05-12T00:00:00 | AAPL | 1.062283 | 1.067381 | 1.019696 | 1.023595 | 970,242,000 |
2005-05-13T00:00:00 | AAPL | 1.025694 | 1.056584 | 1.021795 | 1.042789 | 702,713,200 |
2005-05-16T00:00:00 | AAPL | 1.036491 | 1.07068 | 1.03559 | 1.066182 | 474,294,800 |
2005-05-17T00:00:00 | AAPL | 1.053885 | 1.063482 | 1.03589 | 1.060483 | 588,344,400 |
2005-05-18T00:00:00 | AAPL | 1.063182 | 1.126464 | 1.049387 | 1.074879 | 636,722,800 |
2005-05-19T00:00:00 | AAPL | 1.07308 | 1.130063 | 1.07308 | 1.126164 | 793,161,600 |
2005-05-20T00:00:00 | AAPL | 1.117166 | 1.129163 | 1.115367 | 1.126164 | 452,650,800 |
2005-05-23T00:00:00 | AAPL | 1.135162 | 1.196643 | 1.135162 | 1.192445 | 1,042,574,400 |
2005-05-24T00:00:00 | AAPL | 1.183147 | 1.199342 | 1.170551 | 1.190644 | 593,460,000 |
2005-05-25T00:00:00 | AAPL | 1.184646 | 1.198142 | 1.179248 | 1.193043 | 396,006,800 |
2005-05-26T00:00:00 | AAPL | 1.197843 | 1.227833 | 1.197843 | 1.221835 | 525,520,800 |
2005-05-27T00:00:00 | AAPL | 1.218836 | 1.223335 | 1.199942 | 1.216436 | 316,008,000 |
2005-05-31T00:00:00 | AAPL | 1.219437 | 1.221836 | 1.187046 | 1.192445 | 404,205,200 |
2005-06-01T00:00:00 | AAPL | 1.196343 | 1.222435 | 1.195443 | 1.208639 | 453,812,800 |
2005-06-02T00:00:00 | AAPL | 1.201141 | 1.209239 | 1.187645 | 1.200841 | 373,973,600 |
2005-06-03T00:00:00 | AAPL | 1.144458 | 1.157054 | 1.132762 | 1.146857 | 956,869,200 |
2005-06-06T00:00:00 | AAPL | 1.149557 | 1.158554 | 1.126464 | 1.137261 | 811,966,400 |
2005-06-07T00:00:00 | AAPL | 1.127663 | 1.131562 | 1.093173 | 1.095872 | 745,264,800 |
2005-06-08T00:00:00 | AAPL | 1.098572 | 1.117166 | 1.096772 | 1.107269 | 404,006,400 |
2005-06-09T00:00:00 | AAPL | 1.109669 | 1.13786 | 1.10427 | 1.129163 | 390,255,600 |
2005-06-10T00:00:00 | AAPL | 1.121665 | 1.121665 | 1.065282 | 1.07398 | 678,932,800 |
2005-06-13T00:00:00 | AAPL | 1.076379 | 1.097972 | 1.07428 | 1.076679 | 435,772,400 |
2005-06-14T00:00:00 | AAPL | 1.077278 | 1.084176 | 1.07218 | 1.079677 | 347,846,800 |
2005-06-15T00:00:00 | AAPL | 1.10577 | 1.118666 | 1.088676 | 1.113567 | 563,343,200 |
2005-06-16T00:00:00 | AAPL | 1.115367 | 1.142059 | 1.104271 | 1.13906 | 547,674,400 |
2005-06-17T00:00:00 | AAPL | 1.153756 | 1.155855 | 1.134561 | 1.148957 | 596,125,600 |
2005-06-20T00:00:00 | AAPL | 1.135161 | 1.142359 | 1.123164 | 1.127963 | 323,716,400 |
2005-06-21T00:00:00 | AAPL | 1.131262 | 1.145358 | 1.121065 | 1.135461 | 370,526,800 |
2005-06-22T00:00:00 | AAPL | 1.147457 | 1.157654 | 1.143858 | 1.156155 | 424,925,200 |
2005-06-23T00:00:00 | AAPL | 1.164553 | 1.193044 | 1.159154 | 1.166352 | 674,254,000 |
2005-06-24T00:00:00 | AAPL | 1.17235 | 1.17325 | 1.130063 | 1.132462 | 410,709,600 |
2005-06-27T00:00:00 | AAPL | 1.10487 | 1.142658 | 1.100071 | 1.112668 | 600,171,600 |
2005-06-28T00:00:00 | AAPL | 1.124365 | 1.127363 | 1.114767 | 1.118966 | 350,299,600 |
2005-06-29T00:00:00 | AAPL | 1.116567 | 1.118366 | 1.083276 | 1.090775 | 448,358,400 |
2005-06-30T00:00:00 | AAPL | 1.097972 | 1.114467 | 1.088975 | 1.10397 | 418,390,000 |
2005-07-01T00:00:00 | AAPL | 1.10457 | 1.108769 | 1.088375 | 1.094673 | 250,000,800 |
2005-07-05T00:00:00 | AAPL | 1.096173 | 1.144159 | 1.094673 | 1.13906 | 454,269,200 |
2005-07-06T00:00:00 | AAPL | 1.130962 | 1.144457 | 1.115666 | 1.121364 | 394,626,400 |
2005-07-07T00:00:00 | AAPL | 1.10397 | 1.132461 | 1.103671 | 1.128563 | 383,723,200 |
2005-07-08T00:00:00 | AAPL | 1.135761 | 1.148057 | 1.123764 | 1.147157 | 290,735,200 |
2005-07-11T00:00:00 | AAPL | 1.150756 | 1.159154 | 1.133062 | 1.142658 | 388,788,400 |
2005-07-12T00:00:00 | AAPL | 1.146557 | 1.151656 | 1.136961 | 1.146857 | 387,038,400 |
2005-07-13T00:00:00 | AAPL | 1.148357 | 1.154655 | 1.13666 | 1.150156 | 684,835,200 |
2005-07-14T00:00:00 | AAPL | 1.223335 | 1.259923 | 1.20654 | 1.222135 | 2,096,060,400 |
2005-07-15T00:00:00 | AAPL | 1.228733 | 1.246728 | 1.213438 | 1.246128 | 687,682,800 |
2005-07-18T00:00:00 | AAPL | 1.241929 | 1.262623 | 1.240729 | 1.244329 | 586,297,600 |
2005-07-19T00:00:00 | AAPL | 1.245228 | 1.296513 | 1.231733 | 1.295313 | 671,062,000 |
2005-07-20T00:00:00 | AAPL | 1.285416 | 1.313608 | 1.279118 | 1.308509 | 453,395,600 |
2005-07-21T00:00:00 | AAPL | 1.310608 | 1.320805 | 1.286616 | 1.298312 | 404,264,000 |
2005-07-22T00:00:00 | AAPL | 1.302811 | 1.319606 | 1.301312 | 1.319606 | 301,106,400 |
2005-07-25T00:00:00 | AAPL | 1.319306 | 1.328004 | 1.311509 | 1.313908 | 294,627,200 |
2005-07-26T00:00:00 | AAPL | 1.319906 | 1.322905 | 1.300411 | 1.308509 | 268,592,800 |
2005-07-27T00:00:00 | AAPL | 1.314508 | 1.321706 | 1.279718 | 1.319306 | 283,749,200 |
2005-07-28T00:00:00 | AAPL | 1.315107 | 1.319606 | 1.298612 | 1.313608 | 251,311,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.