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 |
|---|---|---|---|---|---|---|
2007-03-05T00:00:00 | AAPL | 2.575932 | 2.658707 | 2.572033 | 2.588828 | 838,899,600 |
2007-03-06T00:00:00 | AAPL | 2.633214 | 2.64851 | 2.621218 | 2.64491 | 723,186,800 |
2007-03-07T00:00:00 | AAPL | 2.640712 | 2.668304 | 2.622717 | 2.630815 | 626,284,400 |
2007-03-08T00:00:00 | AAPL | 2.656907 | 2.660805 | 2.623016 | 2.639212 | 511,011,200 |
2007-03-09T00:00:00 | AAPL | 2.663205 | 2.664704 | 2.621217 | 2.638312 | 451,836,000 |
2007-03-12T00:00:00 | AAPL | 2.641311 | 2.698894 | 2.638912 | 2.695295 | 729,408,400 |
2007-03-13T00:00:00 | AAPL | 2.681498 | 2.717188 | 2.651208 | 2.651208 | 867,890,800 |
2007-03-14T00:00:00 | AAPL | 2.657207 | 2.699194 | 2.636813 | 2.699194 | 796,586,000 |
2007-03-15T00:00:00 | AAPL | 2.697994 | 2.709991 | 2.6785 | 2.686298 | 559,498,800 |
2007-03-16T00:00:00 | AAPL | 2.685397 | 2.698894 | 2.678799 | 2.686897 | 571,704,000 |
2007-03-19T00:00:00 | AAPL | 2.706391 | 2.745679 | 2.686897 | 2.733083 | 712,961,200 |
2007-03-20T00:00:00 | AAPL | 2.739682 | 2.754378 | 2.730985 | 2.743581 | 488,916,400 |
2007-03-21T00:00:00 | AAPL | 2.758876 | 2.819158 | 2.748679 | 2.815259 | 686,896,000 |
2007-03-22T00:00:00 | AAPL | 2.811061 | 2.829955 | 2.789167 | 2.817958 | 561,492,400 |
2007-03-23T00:00:00 | AAPL | 2.799665 | 2.821258 | 2.798165 | 2.804763 | 450,884,000 |
2007-03-26T00:00:00 | AAPL | 2.818859 | 2.876142 | 2.798165 | 2.874642 | 864,987,200 |
2007-03-27T00:00:00 | AAPL | 2.870442 | 2.904032 | 2.849149 | 2.862945 | 932,052,800 |
2007-03-28T00:00:00 | AAPL | 2.84555 | 2.861145 | 2.793666 | 2.796365 | 942,337,200 |
2007-03-29T00:00:00 | AAPL | 2.824857 | 2.824857 | 2.766075 | 2.81166 | 725,723,600 |
2007-03-30T00:00:00 | AAPL | 2.827556 | 2.839553 | 2.78167 | 2.786468 | 600,558,000 |
2007-04-02T00:00:00 | AAPL | 2.823357 | 2.826656 | 2.789767 | 2.808662 | 501,992,400 |
2007-04-03T00:00:00 | AAPL | 2.823357 | 2.856047 | 2.81196 | 2.834154 | 583,934,400 |
2007-04-04T00:00:00 | AAPL | 2.84735 | 2.853348 | 2.823057 | 2.827256 | 476,784,000 |
2007-04-05T00:00:00 | AAPL | 2.822757 | 2.839552 | 2.804762 | 2.839552 | 355,516,000 |
2007-04-09T00:00:00 | AAPL | 2.855447 | 2.858146 | 2.790367 | 2.808662 | 413,341,600 |
2007-04-10T00:00:00 | AAPL | 2.809261 | 2.826957 | 2.801464 | 2.826656 | 352,466,800 |
2007-04-11T00:00:00 | AAPL | 2.816159 | 2.817659 | 2.769073 | 2.776871 | 549,018,400 |
2007-04-12T00:00:00 | AAPL | 2.760375 | 2.768473 | 2.720787 | 2.764874 | 656,675,600 |
2007-04-13T00:00:00 | AAPL | 2.726187 | 2.741182 | 2.700994 | 2.706392 | 719,941,600 |
2007-04-16T00:00:00 | AAPL | 2.716289 | 2.74418 | 2.706691 | 2.742081 | 609,033,600 |
2007-04-17T00:00:00 | AAPL | 2.759175 | 2.768173 | 2.690196 | 2.709691 | 751,920,400 |
2007-04-18T00:00:00 | AAPL | 2.703992 | 2.724686 | 2.687197 | 2.71119 | 464,044,000 |
2007-04-19T00:00:00 | AAPL | 2.704892 | 2.736683 | 2.694096 | 2.707292 | 425,913,600 |
2007-04-20T00:00:00 | AAPL | 2.725886 | 2.734584 | 2.715689 | 2.728286 | 522,779,600 |
2007-04-23T00:00:00 | AAPL | 2.746879 | 2.81316 | 2.741781 | 2.804462 | 780,290,000 |
2007-04-24T00:00:00 | AAPL | 2.817958 | 2.890836 | 2.738182 | 2.796365 | 1,055,252,800 |
2007-04-25T00:00:00 | AAPL | 2.826056 | 2.861146 | 2.81316 | 2.859646 | 1,187,144,000 |
2007-04-26T00:00:00 | AAPL | 3.04649 | 3.074082 | 2.94812 | 2.964315 | 1,737,778,000 |
2007-04-27T00:00:00 | AAPL | 2.94452 | 2.997604 | 2.929824 | 2.996704 | 699,403,600 |
2007-04-30T00:00:00 | AAPL | 3.001804 | 3.029096 | 2.989208 | 2.993107 | 616,509,600 |
2007-05-01T00:00:00 | AAPL | 2.986808 | 3.009601 | 2.955617 | 2.983208 | 532,523,600 |
2007-05-02T00:00:00 | AAPL | 2.988608 | 3.015299 | 2.983209 | 3.010801 | 505,145,200 |
2007-05-03T00:00:00 | AAPL | 3.020997 | 3.042591 | 2.999404 | 3.0111 | 576,077,600 |
2007-05-04T00:00:00 | AAPL | 3.023098 | 3.04709 | 3.014101 | 3.023397 | 381,987,200 |
2007-05-07T00:00:00 | AAPL | 3.031494 | 3.129565 | 3.029395 | 3.116669 | 861,557,200 |
2007-05-08T00:00:00 | AAPL | 3.103174 | 3.153559 | 3.101674 | 3.15086 | 783,997,200 |
2007-05-09T00:00:00 | AAPL | 3.14636 | 3.207841 | 3.145759 | 3.205442 | 717,757,600 |
2007-05-10T00:00:00 | AAPL | 3.197944 | 3.264225 | 3.176651 | 3.219238 | 1,197,257,600 |
2007-05-11T00:00:00 | AAPL | 3.231234 | 3.272922 | 3.202443 | 3.261225 | 653,696,400 |
2007-05-14T00:00:00 | AAPL | 3.287618 | 3.299015 | 3.24653 | 3.27982 | 651,946,400 |
2007-05-15T00:00:00 | AAPL | 3.286119 | 3.305013 | 3.193447 | 3.224638 | 954,514,400 |
2007-05-16T00:00:00 | AAPL | 3.254927 | 3.263925 | 3.101673 | 3.219238 | 1,126,767,600 |
2007-05-17T00:00:00 | AAPL | 3.213541 | 3.295116 | 3.213541 | 3.282219 | 735,291,200 |
2007-05-18T00:00:00 | AAPL | 3.305914 | 3.318211 | 3.292118 | 3.299616 | 621,345,200 |
2007-05-21T00:00:00 | AAPL | 3.308312 | 3.372493 | 3.300514 | 3.358397 | 639,892,400 |
2007-05-22T00:00:00 | AAPL | 3.373692 | 3.411481 | 3.359297 | 3.405183 | 572,409,600 |
2007-05-23T00:00:00 | AAPL | 3.419579 | 3.44897 | 3.376691 | 3.385689 | 911,374,800 |
2007-05-24T00:00:00 | AAPL | 3.38329 | 3.432774 | 3.310111 | 3.319708 | 887,362,000 |
2007-05-25T00:00:00 | AAPL | 3.358997 | 3.412381 | 3.344002 | 3.407583 | 632,959,600 |
2007-05-29T00:00:00 | AAPL | 3.432476 | 3.444772 | 3.379691 | 3.429477 | 645,694,000 |
2007-05-30T00:00:00 | AAPL | 3.427976 | 3.565335 | 3.404883 | 3.562037 | 1,478,444,800 |
2007-05-31T00:00:00 | AAPL | 3.601026 | 3.664007 | 3.585131 | 3.634616 | 1,297,066,400 |
2007-06-01T00:00:00 | AAPL | 3.631915 | 3.634614 | 3.54764 | 3.550939 | 885,262,000 |
2007-06-04T00:00:00 | AAPL | 3.557838 | 3.65081 | 3.535944 | 3.638813 | 886,673,200 |
2007-06-05T00:00:00 | AAPL | 3.641212 | 3.679601 | 3.61392 | 3.679001 | 920,785,600 |
2007-06-06T00:00:00 | AAPL | 3.667905 | 3.720389 | 3.657408 | 3.708092 | 1,112,241,200 |
2007-06-07T00:00:00 | AAPL | 3.748582 | 3.827157 | 3.694597 | 3.720989 | 1,915,079,600 |
2007-06-08T00:00:00 | AAPL | 3.773473 | 3.773774 | 3.667605 | 3.733585 | 1,241,682,400 |
2007-06-11T00:00:00 | AAPL | 3.778872 | 3.78337 | 3.58513 | 3.604624 | 1,874,258,400 |
2007-06-12T00:00:00 | AAPL | 3.579429 | 3.650209 | 3.548239 | 3.61032 | 1,426,566,400 |
2007-06-13T00:00:00 | AAPL | 3.633415 | 3.634614 | 3.460966 | 3.523947 | 1,721,353,200 |
2007-06-14T00:00:00 | AAPL | 3.514949 | 3.582429 | 3.491557 | 3.561436 | 973,266,000 |
2007-06-15T00:00:00 | AAPL | 3.61752 | 3.619019 | 3.594726 | 3.613921 | 811,218,800 |
2007-06-18T00:00:00 | AAPL | 3.697296 | 3.754279 | 3.675103 | 3.75158 | 910,604,800 |
2007-06-19T00:00:00 | AAPL | 3.739581 | 3.749179 | 3.686198 | 3.708691 | 943,026,000 |
2007-06-20T00:00:00 | AAPL | 3.714992 | 3.738685 | 3.643913 | 3.645412 | 897,512,000 |
2007-06-21T00:00:00 | AAPL | 3.649911 | 3.727588 | 3.62052 | 3.715891 | 867,045,200 |
2007-06-22T00:00:00 | AAPL | 3.71439 | 3.732385 | 3.670303 | 3.688898 | 631,876,000 |
2007-06-25T00:00:00 | AAPL | 3.724588 | 3.75158 | 3.630716 | 3.669105 | 965,403,600 |
2007-06-26T00:00:00 | AAPL | 3.718288 | 3.718888 | 3.560535 | 3.588427 | 1,345,005,200 |
2007-06-27T00:00:00 | AAPL | 3.61722 | 3.660107 | 3.576732 | 3.655608 | 974,696,800 |
2007-06-28T00:00:00 | AAPL | 3.669704 | 3.673603 | 3.598926 | 3.615721 | 838,143,600 |
2007-06-29T00:00:00 | AAPL | 3.658008 | 3.71889 | 3.631616 | 3.660107 | 1,137,841,600 |
2007-07-02T00:00:00 | AAPL | 3.630416 | 3.661607 | 3.577932 | 3.636714 | 994,862,400 |
2007-07-03T00:00:00 | AAPL | 3.658908 | 3.820859 | 3.643912 | 3.813962 | 1,162,481,600 |
2007-07-05T00:00:00 | AAPL | 3.862847 | 3.98791 | 3.859548 | 3.981312 | 1,453,051,600 |
2007-07-06T00:00:00 | AAPL | 3.992708 | 3.999006 | 3.910832 | 3.967815 | 874,694,800 |
2007-07-09T00:00:00 | AAPL | 3.970215 | 3.98581 | 3.874243 | 3.908733 | 995,820,000 |
2007-07-10T00:00:00 | AAPL | 3.865246 | 4.033796 | 3.863147 | 3.969316 | 1,255,007,600 |
2007-07-11T00:00:00 | AAPL | 3.960917 | 4.009803 | 3.938124 | 3.970514 | 821,772,000 |
2007-07-12T00:00:00 | AAPL | 4.0143 | 4.025996 | 3.970513 | 4.020898 | 704,608,800 |
2007-07-13T00:00:00 | AAPL | 4.049693 | 4.134267 | 4.034398 | 4.130669 | 907,606,000 |
2007-07-16T00:00:00 | AAPL | 4.150462 | 4.198148 | 4.12377 | 4.141765 | 936,112,800 |
2007-07-17T00:00:00 | AAPL | 4.147761 | 4.186749 | 4.123768 | 4.166055 | 709,959,600 |
2007-07-18T00:00:00 | AAPL | 4.144462 | 4.15196 | 4.079981 | 4.142363 | 756,856,800 |
2007-07-19T00:00:00 | AAPL | 4.207742 | 4.223039 | 4.188249 | 4.198745 | 732,891,600 |
2007-07-20T00:00:00 | AAPL | 4.248232 | 4.324109 | 4.198746 | 4.311213 | 1,167,773,600 |
2007-07-23T00:00:00 | AAPL | 4.298017 | 4.3553 | 4.226638 | 4.309714 | 1,036,490,000 |
2007-07-24T00:00:00 | AAPL | 4.165155 | 4.228736 | 4.023297 | 4.045491 | 1,795,292,800 |
2007-07-25T00:00:00 | AAPL | 4.11927 | 4.149561 | 4.048791 | 4.116571 | 1,496,182,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.