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.