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 |
|---|---|---|---|---|---|---|
2005-07-29T00:00:00 | AAPL | 1.306409 | 1.331002 | 1.267422 | 1.279118 | 562,080,400 |
2005-08-01T00:00:00 | AAPL | 1.276719 | 1.292014 | 1.262023 | 1.282117 | 314,249,600 |
2005-08-02T00:00:00 | AAPL | 1.286316 | 1.30461 | 1.277919 | 1.295313 | 296,875,600 |
2005-08-03T00:00:00 | AAPL | 1.295313 | 1.298912 | 1.282717 | 1.296213 | 258,322,400 |
2005-08-04T00:00:00 | AAPL | 1.286316 | 1.289615 | 1.268321 | 1.280918 | 269,304,000 |
2005-08-05T00:00:00 | AAPL | 1.274319 | 1.300411 | 1.260223 | 1.289315 | 241,931,200 |
2005-08-08T00:00:00 | AAPL | 1.289614 | 1.297113 | 1.277918 | 1.279118 | 176,383,200 |
2005-08-09T00:00:00 | AAPL | 1.287515 | 1.316307 | 1.286916 | 1.314207 | 380,839,200 |
2005-08-10T00:00:00 | AAPL | 1.319606 | 1.331302 | 1.298912 | 1.301012 | 360,945,200 |
2005-08-11T00:00:00 | AAPL | 1.301312 | 1.323205 | 1.297113 | 1.319606 | 271,983,600 |
2005-08-12T00:00:00 | AAPL | 1.303411 | 1.386185 | 1.300411 | 1.382587 | 916,036,800 |
2005-08-15T00:00:00 | AAPL | 1.393984 | 1.449467 | 1.393084 | 1.429973 | 1,086,727,600 |
2005-08-16T00:00:00 | AAPL | 1.421276 | 1.424575 | 1.385886 | 1.387086 | 537,622,400 |
2005-08-17T00:00:00 | AAPL | 1.391585 | 1.422775 | 1.390684 | 1.414078 | 499,724,400 |
2005-08-18T00:00:00 | AAPL | 1.40688 | 1.409579 | 1.372091 | 1.388585 | 442,559,600 |
2005-08-19T00:00:00 | AAPL | 1.387985 | 1.400582 | 1.37269 | 1.37449 | 376,569,200 |
2005-08-22T00:00:00 | AAPL | 1.384086 | 1.402081 | 1.357395 | 1.375689 | 387,732,800 |
2005-08-23T00:00:00 | AAPL | 1.37509 | 1.382588 | 1.359194 | 1.37179 | 295,604,400 |
2005-08-24T00:00:00 | AAPL | 1.367591 | 1.413178 | 1.367292 | 1.37269 | 572,070,800 |
2005-08-25T00:00:00 | AAPL | 1.383187 | 1.394284 | 1.37389 | 1.381388 | 276,253,600 |
2005-08-26T00:00:00 | AAPL | 1.383187 | 1.389785 | 1.360394 | 1.37179 | 261,058,000 |
2005-08-29T00:00:00 | AAPL | 1.357695 | 1.380488 | 1.357395 | 1.37479 | 256,295,200 |
2005-08-30T00:00:00 | AAPL | 1.379288 | 1.403281 | 1.377189 | 1.396683 | 518,761,600 |
2005-08-31T00:00:00 | AAPL | 1.40538 | 1.410479 | 1.387685 | 1.40628 | 402,956,400 |
2005-09-01T00:00:00 | AAPL | 1.409579 | 1.414678 | 1.382287 | 1.387386 | 356,367,200 |
2005-09-02T00:00:00 | AAPL | 1.388585 | 1.403581 | 1.383187 | 1.386186 | 222,378,800 |
2005-09-06T00:00:00 | AAPL | 1.400582 | 1.465962 | 1.396083 | 1.463563 | 818,619,200 |
2005-09-07T00:00:00 | AAPL | 1.471061 | 1.481558 | 1.437171 | 1.459964 | 963,074,000 |
2005-09-08T00:00:00 | AAPL | 1.480058 | 1.503151 | 1.47376 | 1.492954 | 702,640,400 |
2005-09-09T00:00:00 | AAPL | 1.501651 | 1.54004 | 1.493254 | 1.53884 | 615,641,600 |
2005-09-12T00:00:00 | AAPL | 1.532542 | 1.548438 | 1.516947 | 1.541539 | 452,796,400 |
2005-09-13T00:00:00 | AAPL | 1.530143 | 1.538241 | 1.509149 | 1.524145 | 492,884,000 |
2005-09-14T00:00:00 | AAPL | 1.531342 | 1.535241 | 1.483357 | 1.487856 | 474,426,400 |
2005-09-15T00:00:00 | AAPL | 1.499552 | 1.504951 | 1.479458 | 1.495653 | 415,156,000 |
2005-09-16T00:00:00 | AAPL | 1.506451 | 1.535842 | 1.498053 | 1.535842 | 591,004,400 |
2005-09-19T00:00:00 | AAPL | 1.531042 | 1.586226 | 1.531042 | 1.578728 | 783,731,200 |
2005-09-20T00:00:00 | AAPL | 1.589225 | 1.613818 | 1.587126 | 1.595223 | 819,828,800 |
2005-09-21T00:00:00 | AAPL | 1.588326 | 1.591025 | 1.555335 | 1.562833 | 434,747,600 |
2005-09-22T00:00:00 | AAPL | 1.555935 | 1.57363 | 1.53914 | 1.556535 | 463,727,600 |
2005-09-23T00:00:00 | AAPL | 1.562533 | 1.604521 | 1.554736 | 1.595524 | 558,457,200 |
2005-09-26T00:00:00 | AAPL | 1.620416 | 1.636311 | 1.599123 | 1.614718 | 546,562,800 |
2005-09-27T00:00:00 | AAPL | 1.617116 | 1.626714 | 1.602421 | 1.60272 | 341,703,600 |
2005-09-28T00:00:00 | AAPL | 1.591625 | 1.592825 | 1.517247 | 1.531943 | 1,125,544,000 |
2005-09-29T00:00:00 | AAPL | 1.536441 | 1.577229 | 1.523845 | 1.569732 | 636,846,000 |
2005-09-30T00:00:00 | AAPL | 1.569432 | 1.609019 | 1.555935 | 1.60782 | 531,633,200 |
2005-10-03T00:00:00 | AAPL | 1.624315 | 1.635711 | 1.609919 | 1.632713 | 507,553,200 |
2005-10-04T00:00:00 | AAPL | 1.648008 | 1.660005 | 1.60872 | 1.612019 | 539,459,200 |
2005-10-05T00:00:00 | AAPL | 1.629413 | 1.630313 | 1.582028 | 1.582927 | 610,769,600 |
2005-10-06T00:00:00 | AAPL | 1.595523 | 1.604221 | 1.525645 | 1.550537 | 757,537,200 |
2005-10-07T00:00:00 | AAPL | 1.551137 | 1.557435 | 1.516047 | 1.53854 | 677,882,800 |
2005-10-10T00:00:00 | AAPL | 1.552336 | 1.556835 | 1.507949 | 1.510649 | 507,505,600 |
2005-10-11T00:00:00 | AAPL | 1.536441 | 1.555636 | 1.511549 | 1.547238 | 1,225,884,800 |
2005-10-12T00:00:00 | AAPL | 1.459065 | 1.50855 | 1.435672 | 1.47706 | 2,697,486,400 |
2005-10-13T00:00:00 | AAPL | 1.482757 | 1.618017 | 1.477659 | 1.611719 | 1,865,575,600 |
2005-10-14T00:00:00 | AAPL | 1.620416 | 1.630013 | 1.583227 | 1.619516 | 1,035,552,000 |
2005-10-17T00:00:00 | AAPL | 1.618916 | 1.626414 | 1.579928 | 1.60272 | 616,834,400 |
2005-10-18T00:00:00 | AAPL | 1.597023 | 1.618017 | 1.565532 | 1.565832 | 609,588,000 |
2005-10-19T00:00:00 | AAPL | 1.561634 | 1.648308 | 1.535842 | 1.647708 | 1,008,683,200 |
2005-10-20T00:00:00 | AAPL | 1.633612 | 1.694494 | 1.630013 | 1.683697 | 1,357,762,000 |
2005-10-21T00:00:00 | AAPL | 1.704691 | 1.70889 | 1.660305 | 1.669302 | 796,726,000 |
2005-10-24T00:00:00 | AAPL | 1.657005 | 1.703191 | 1.652206 | 1.703191 | 609,753,200 |
2005-10-25T00:00:00 | AAPL | 1.691495 | 1.704991 | 1.670202 | 1.682498 | 465,127,600 |
2005-10-26T00:00:00 | AAPL | 1.687896 | 1.726284 | 1.6771 | 1.71039 | 631,593,200 |
2005-10-27T00:00:00 | AAPL | 1.70919 | 1.709789 | 1.661804 | 1.661804 | 411,541,200 |
2005-10-28T00:00:00 | AAPL | 1.680699 | 1.692395 | 1.624615 | 1.633612 | 769,787,200 |
2005-10-31T00:00:00 | AAPL | 1.655506 | 1.738881 | 1.64201 | 1.727185 | 940,844,800 |
2005-11-01T00:00:00 | AAPL | 1.716688 | 1.743679 | 1.70559 | 1.724485 | 749,686,000 |
2005-11-02T00:00:00 | AAPL | 1.731083 | 1.799462 | 1.727484 | 1.797962 | 857,060,400 |
2005-11-03T00:00:00 | AAPL | 1.807261 | 1.869042 | 1.801562 | 1.854947 | 884,382,800 |
2005-11-04T00:00:00 | AAPL | 1.80996 | 1.836652 | 1.788067 | 1.833953 | 878,035,200 |
2005-11-07T00:00:00 | AAPL | 1.824955 | 1.849548 | 1.803662 | 1.806361 | 638,831,200 |
2005-11-08T00:00:00 | AAPL | 1.797963 | 1.81086 | 1.77247 | 1.796464 | 473,765,600 |
2005-11-09T00:00:00 | AAPL | 1.799462 | 1.83575 | 1.799462 | 1.802761 | 552,930,000 |
2005-11-10T00:00:00 | AAPL | 1.818657 | 1.835452 | 1.769772 | 1.834852 | 665,344,400 |
2005-11-11T00:00:00 | AAPL | 1.845649 | 1.862744 | 1.83965 | 1.845649 | 425,448,800 |
2005-11-14T00:00:00 | AAPL | 1.845649 | 1.858845 | 1.826754 | 1.84295 | 369,933,200 |
2005-11-15T00:00:00 | AAPL | 1.847447 | 1.891834 | 1.843248 | 1.867841 | 536,841,200 |
2005-11-16T00:00:00 | AAPL | 1.893934 | 1.951216 | 1.892134 | 1.947918 | 784,515,200 |
2005-11-17T00:00:00 | AAPL | 1.967113 | 1.97581 | 1.926925 | 1.935023 | 676,205,600 |
2005-11-18T00:00:00 | AAPL | 1.958716 | 1.962315 | 1.930524 | 1.936222 | 524,960,800 |
2005-11-21T00:00:00 | AAPL | 1.94402 | 1.955116 | 1.911029 | 1.948218 | 511,711,200 |
2005-11-22T00:00:00 | AAPL | 1.944619 | 2.002203 | 1.935023 | 1.995005 | 540,282,400 |
2005-11-23T00:00:00 | AAPL | 2.005801 | 2.038791 | 2.000103 | 2.012699 | 485,853,200 |
2005-11-25T00:00:00 | AAPL | 2.029194 | 2.085576 | 2.024394 | 2.079579 | 395,012,800 |
2005-11-28T00:00:00 | AAPL | 2.120967 | 2.131464 | 2.071482 | 2.089176 | 1,018,519,600 |
2005-11-29T00:00:00 | AAPL | 2.099073 | 2.108369 | 2.019896 | 2.042389 | 891,433,200 |
2005-11-30T00:00:00 | AAPL | 2.052288 | 2.064884 | 2.024996 | 2.033993 | 595,674,800 |
2005-12-01T00:00:00 | AAPL | 2.067883 | 2.151258 | 2.063684 | 2.147359 | 812,893,200 |
2005-12-02T00:00:00 | AAPL | 2.167452 | 2.181548 | 2.120367 | 2.17825 | 895,762,000 |
2005-12-05T00:00:00 | AAPL | 2.157856 | 2.17525 | 2.144059 | 2.153957 | 583,671,200 |
2005-12-06T00:00:00 | AAPL | 2.217238 | 2.24423 | 2.199843 | 2.220837 | 857,029,600 |
2005-12-07T00:00:00 | AAPL | 2.226235 | 2.233133 | 2.192945 | 2.217837 | 679,464,800 |
2005-12-08T00:00:00 | AAPL | 2.195345 | 2.224437 | 2.17735 | 2.221737 | 790,479,200 |
2005-12-09T00:00:00 | AAPL | 2.225635 | 2.237032 | 2.199843 | 2.229234 | 555,402,400 |
2005-12-12T00:00:00 | AAPL | 2.24543 | 2.259825 | 2.236132 | 2.246629 | 524,994,400 |
2005-12-13T00:00:00 | AAPL | 2.244829 | 2.263124 | 2.225635 | 2.248728 | 493,816,400 |
2005-12-14T00:00:00 | AAPL | 2.17525 | 2.198343 | 2.107471 | 2.159655 | 1,450,716,400 |
2005-12-15T00:00:00 | AAPL | 2.179749 | 2.185148 | 2.139861 | 2.164753 | 561,162,000 |
2005-12-16T00:00:00 | AAPL | 2.163554 | 2.168353 | 2.131164 | 2.132663 | 671,171,200 |
2005-12-19T00:00:00 | AAPL | 2.132664 | 2.177351 | 2.130565 | 2.140762 | 529,295,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.