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.