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.