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
|
|---|---|---|---|---|---|---|
2006-05-16T00:00:00
|
AAPL
| 2.042389
| 2.046888
| 1.941919
| 1.948817
| 936,740,000
|
2006-05-17T00:00:00
|
AAPL
| 1.94072
| 1.970412
| 1.921526
| 1.957215
| 754,194,000
|
2006-05-18T00:00:00
|
AAPL
| 1.969812
| 1.987207
| 1.893035
| 1.894835
| 658,442,400
|
2006-05-19T00:00:00
|
AAPL
| 1.897234
| 1.94582
| 1.884038
| 1.934723
| 985,866,000
|
2006-05-22T00:00:00
|
AAPL
| 1.915528
| 1.919127
| 1.882538
| 1.900832
| 718,975,600
|
2006-05-23T00:00:00
|
AAPL
| 1.945219
| 1.955116
| 1.889435
| 1.893934
| 694,414,000
|
2006-05-24T00:00:00
|
AAPL
| 1.889137
| 1.90893
| 1.846249
| 1.899633
| 916,031,200
|
2006-05-25T00:00:00
|
AAPL
| 1.927225
| 1.932924
| 1.898134
| 1.929325
| 463,372,000
|
2006-05-26T00:00:00
|
AAPL
| 1.928725
| 1.936222
| 1.893635
| 1.905931
| 432,950,000
|
2006-05-30T00:00:00
|
AAPL
| 1.898133
| 1.898433
| 1.836052
| 1.836052
| 563,402,000
|
2006-05-31T00:00:00
|
AAPL
| 1.852246
| 1.853146
| 1.760174
| 1.792565
| 1,280,977,600
|
2006-06-01T00:00:00
|
AAPL
| 1.794964
| 1.867842
| 1.785066
| 1.864543
| 942,508,000
|
2006-06-02T00:00:00
|
AAPL
| 1.889136
| 1.892434
| 1.825855
| 1.849248
| 685,787,200
|
2006-06-05T00:00:00
|
AAPL
| 1.833953
| 1.833953
| 1.798563
| 1.799463
| 605,785,600
|
2006-06-06T00:00:00
|
AAPL
| 1.806061
| 1.818357
| 1.766773
| 1.791065
| 726,037,200
|
2006-06-07T00:00:00
|
AAPL
| 1.802462
| 1.811459
| 1.749977
| 1.756276
| 750,506,400
|
2006-06-08T00:00:00
|
AAPL
| 1.752677
| 1.827354
| 1.713988
| 1.822256
| 1,397,482,800
|
2006-06-09T00:00:00
|
AAPL
| 1.834853
| 1.846249
| 1.772471
| 1.77667
| 775,838,000
|
2006-06-12T00:00:00
|
AAPL
| 1.781469
| 1.791365
| 1.708291
| 1.70949
| 717,785,600
|
2006-06-13T00:00:00
|
AAPL
| 1.727784
| 1.77247
| 1.720286
| 1.749377
| 1,080,643,200
|
2006-06-14T00:00:00
|
AAPL
| 1.747878
| 1.762874
| 1.700192
| 1.727784
| 878,136,000
|
2006-06-15T00:00:00
|
AAPL
| 1.718487
| 1.791665
| 1.701992
| 1.780868
| 1,190,383,600
|
2006-06-16T00:00:00
|
AAPL
| 1.768272
| 1.775171
| 1.725086
| 1.726285
| 838,101,600
|
2006-06-19T00:00:00
|
AAPL
| 1.734382
| 1.744879
| 1.709489
| 1.715488
| 704,575,200
|
2006-06-20T00:00:00
|
AAPL
| 1.727784
| 1.749978
| 1.718187
| 1.723585
| 672,974,400
|
2006-06-21T00:00:00
|
AAPL
| 1.731683
| 1.760774
| 1.718487
| 1.735282
| 863,296,000
|
2006-06-22T00:00:00
|
AAPL
| 1.745478
| 1.791965
| 1.74158
| 1.786866
| 965,633,200
|
2006-06-23T00:00:00
|
AAPL
| 1.791065
| 1.804561
| 1.761374
| 1.764372
| 660,203,600
|
2006-06-26T00:00:00
|
AAPL
| 1.77457
| 1.77547
| 1.750577
| 1.769172
| 466,536,000
|
2006-06-27T00:00:00
|
AAPL
| 1.772171
| 1.776069
| 1.721486
| 1.722385
| 550,611,600
|
2006-06-28T00:00:00
|
AAPL
| 1.718186
| 1.718487
| 1.661804
| 1.680098
| 850,704,400
|
2006-06-29T00:00:00
|
AAPL
| 1.702291
| 1.77217
| 1.691195
| 1.768571
| 873,398,400
|
2006-06-30T00:00:00
|
AAPL
| 1.727185
| 1.731983
| 1.694494
| 1.717587
| 739,695,600
|
2006-07-03T00:00:00
|
AAPL
| 1.725085
| 1.744878
| 1.719686
| 1.737981
| 194,770,800
|
2006-07-05T00:00:00
|
AAPL
| 1.713988
| 1.727485
| 1.696294
| 1.70949
| 518,240,800
|
2006-07-06T00:00:00
|
AAPL
| 1.712189
| 1.721486
| 1.667801
| 1.672601
| 633,208,800
|
2006-07-07T00:00:00
|
AAPL
| 1.663903
| 1.695993
| 1.63961
| 1.661503
| 799,360,800
|
2006-07-10T00:00:00
|
AAPL
| 1.670502
| 1.694195
| 1.634513
| 1.649508
| 529,345,600
|
2006-07-11T00:00:00
|
AAPL
| 1.652806
| 1.679199
| 1.635412
| 1.669002
| 825,022,800
|
2006-07-12T00:00:00
|
AAPL
| 1.654605
| 1.656705
| 1.587126
| 1.588326
| 927,329,200
|
2006-07-13T00:00:00
|
AAPL
| 1.560434
| 1.623116
| 1.54184
| 1.567032
| 1,249,906,000
|
2006-07-14T00:00:00
|
AAPL
| 1.57453
| 1.586227
| 1.504351
| 1.519646
| 993,036,800
|
2006-07-17T00:00:00
|
AAPL
| 1.551436
| 1.592824
| 1.549037
| 1.570631
| 1,024,542,400
|
2006-07-18T00:00:00
|
AAPL
| 1.594323
| 1.615017
| 1.555036
| 1.586526
| 1,000,448,400
|
2006-07-19T00:00:00
|
AAPL
| 1.588326
| 1.651906
| 1.570331
| 1.622515
| 1,390,743,200
|
2006-07-20T00:00:00
|
AAPL
| 1.828254
| 1.847148
| 1.791065
| 1.814458
| 1,972,146,400
|
2006-07-21T00:00:00
|
AAPL
| 1.794065
| 1.833953
| 1.788666
| 1.821056
| 891,892,400
|
2006-07-24T00:00:00
|
AAPL
| 1.837252
| 1.862444
| 1.812359
| 1.84205
| 722,856,400
|
2006-07-25T00:00:00
|
AAPL
| 1.852847
| 1.862144
| 1.822856
| 1.857346
| 589,069,600
|
2006-07-26T00:00:00
|
AAPL
| 1.859445
| 1.938621
| 1.849847
| 1.915527
| 898,427,600
|
2006-07-27T00:00:00
|
AAPL
| 1.934422
| 1.950018
| 1.885237
| 1.901433
| 735,044,800
|
2006-07-28T00:00:00
|
AAPL
| 1.917627
| 1.969811
| 1.904431
| 1.967112
| 691,507,600
|
2006-07-31T00:00:00
|
AAPL
| 2.004302
| 2.058285
| 1.987806
| 2.038192
| 892,841,600
|
2006-08-01T00:00:00
|
AAPL
| 2.015998
| 2.037291
| 1.97761
| 2.014799
| 711,765,600
|
2006-08-02T00:00:00
|
AAPL
| 2.028893
| 2.059784
| 2.024695
| 2.044189
| 550,768,400
|
2006-08-03T00:00:00
|
AAPL
| 2.036692
| 2.099374
| 2.033694
| 2.087077
| 841,044,400
|
2006-08-04T00:00:00
|
AAPL
| 2.0109
| 2.057686
| 1.948218
| 2.048389
| 1,852,866,400
|
2006-08-07T00:00:00
|
AAPL
| 2.030993
| 2.087376
| 1.988706
| 2.015698
| 1,245,512,800
|
2006-08-08T00:00:00
|
AAPL
| 2.012099
| 2.0127
| 1.934723
| 1.94282
| 997,864,000
|
2006-08-09T00:00:00
|
AAPL
| 1.962315
| 1.967413
| 1.901433
| 1.907131
| 955,838,800
|
2006-08-10T00:00:00
|
AAPL
| 1.896933
| 1.943719
| 1.880438
| 1.921525
| 697,760,000
|
2006-08-11T00:00:00
|
AAPL
| 1.896333
| 1.923326
| 1.876839
| 1.90893
| 777,529,200
|
2006-08-14T00:00:00
|
AAPL
| 1.920926
| 1.956016
| 1.907431
| 1.917627
| 717,620,400
|
2006-08-15T00:00:00
|
AAPL
| 1.959614
| 1.994404
| 1.943419
| 1.992904
| 861,352,800
|
2006-08-16T00:00:00
|
AAPL
| 2.0124
| 2.04149
| 1.989307
| 2.038791
| 781,284,000
|
2006-08-17T00:00:00
|
AAPL
| 2.03939
| 2.059185
| 2.014798
| 2.027095
| 581,148,400
|
2006-08-18T00:00:00
|
AAPL
| 2.030694
| 2.051388
| 2.017198
| 2.036692
| 536,354,000
|
2006-08-21T00:00:00
|
AAPL
| 2.018396
| 2.018696
| 1.983906
| 1.996203
| 526,226,400
|
2006-08-22T00:00:00
|
AAPL
| 1.999803
| 2.048988
| 1.994404
| 2.027994
| 576,968,000
|
2006-08-23T00:00:00
|
AAPL
| 2.039391
| 2.058886
| 2.0076
| 2.018698
| 536,258,800
|
2006-08-24T00:00:00
|
AAPL
| 2.036091
| 2.045088
| 1.987506
| 2.033692
| 655,191,600
|
2006-08-25T00:00:00
|
AAPL
| 2.019597
| 2.070882
| 2.018698
| 2.061885
| 543,958,800
|
2006-08-28T00:00:00
|
AAPL
| 2.054386
| 2.057685
| 1.999803
| 2.0088
| 738,161,200
|
2006-08-29T00:00:00
|
AAPL
| 2.009099
| 2.017197
| 1.953016
| 1.993804
| 947,332,400
|
2006-08-30T00:00:00
|
AAPL
| 2.019597
| 2.033993
| 1.999803
| 2.008201
| 680,142,400
|
2006-08-31T00:00:00
|
AAPL
| 2.017797
| 2.048389
| 1.999203
| 2.034892
| 574,697,200
|
2006-09-01T00:00:00
|
AAPL
| 2.053787
| 2.058886
| 2.033993
| 2.050788
| 408,494,800
|
2006-09-05T00:00:00
|
AAPL
| 2.068482
| 2.144359
| 2.055885
| 2.143759
| 1,012,457,600
|
2006-09-06T00:00:00
|
AAPL
| 2.131763
| 2.150058
| 2.090376
| 2.100272
| 974,103,200
|
2006-09-07T00:00:00
|
AAPL
| 2.117368
| 2.203742
| 2.106871
| 2.183348
| 1,267,957,600
|
2006-09-08T00:00:00
|
AAPL
| 2.200444
| 2.206442
| 2.156657
| 2.174951
| 895,921,600
|
2006-09-11T00:00:00
|
AAPL
| 2.172251
| 2.211239
| 2.14196
| 2.174351
| 949,124,400
|
2006-09-12T00:00:00
|
AAPL
| 2.183648
| 2.202842
| 2.14286
| 2.17825
| 1,684,687,200
|
2006-09-13T00:00:00
|
AAPL
| 2.184848
| 2.228934
| 2.168352
| 2.225335
| 1,146,138,000
|
2006-09-14T00:00:00
|
AAPL
| 2.210941
| 2.239432
| 2.203142
| 2.224437
| 801,729,600
|
2006-09-15T00:00:00
|
AAPL
| 2.237332
| 2.248729
| 2.198044
| 2.222337
| 981,853,600
|
2006-09-18T00:00:00
|
AAPL
| 2.213339
| 2.24513
| 2.198344
| 2.216039
| 705,278,000
|
2006-09-19T00:00:00
|
AAPL
| 2.222337
| 2.230134
| 2.183348
| 2.212439
| 710,049,200
|
2006-09-20T00:00:00
|
AAPL
| 2.230734
| 2.269722
| 2.225935
| 2.257126
| 822,791,200
|
2006-09-21T00:00:00
|
AAPL
| 2.256826
| 2.281119
| 2.219937
| 2.238831
| 794,124,800
|
2006-09-22T00:00:00
|
AAPL
| 2.228334
| 2.229534
| 2.17675
| 2.189346
| 665,112,000
|
2006-09-25T00:00:00
|
AAPL
| 2.213639
| 2.275121
| 2.21094
| 2.271821
| 858,992,400
|
2006-09-26T00:00:00
|
AAPL
| 2.284718
| 2.332704
| 2.282319
| 2.327605
| 1,102,948,000
|
2006-09-27T00:00:00
|
AAPL
| 2.314408
| 2.323406
| 2.27392
| 2.291615
| 810,373,200
|
2006-09-28T00:00:00
|
AAPL
| 2.30991
| 2.323706
| 2.277819
| 2.30961
| 723,609,600
|
2006-09-29T00:00:00
|
AAPL
| 2.31261
| 2.324905
| 2.299713
| 2.308711
| 405,812,400
|
2006-10-02T00:00:00
|
AAPL
| 2.252327
| 2.27542
| 2.228334
| 2.245129
| 712,639,200
|
2006-10-03T00:00:00
|
AAPL
| 2.232834
| 2.247829
| 2.195045
| 2.221737
| 790,708,800
|
2006-10-04T00:00:00
|
AAPL
| 2.222336
| 2.263123
| 2.194144
| 2.260724
| 829,082,800
|
2006-10-05T00:00:00
|
AAPL
| 2.235233
| 2.284118
| 2.223236
| 2.24423
| 683,883,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.