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 |
|---|---|---|---|---|---|---|
2007-07-26T00:00:00 | AAPL | 4.375993 | 4.45367 | 4.107574 | 4.378693 | 2,186,629,200 |
2007-07-27T00:00:00 | AAPL | 4.384391 | 4.466267 | 4.312113 | 4.314212 | 1,161,098,400 |
2007-07-30T00:00:00 | AAPL | 4.328606 | 4.362196 | 4.185849 | 4.241632 | 1,106,988,400 |
2007-07-31T00:00:00 | AAPL | 4.287819 | 4.303115 | 3.944422 | 3.951619 | 1,762,392,800 |
2007-08-01T00:00:00 | AAPL | 4.008002 | 4.060186 | 3.831954 | 4.04879 | 1,750,156,800 |
2007-08-02T00:00:00 | AAPL | 4.098276 | 4.107574 | 4.023298 | 4.093478 | 852,644,800 |
2007-08-03T00:00:00 | AAPL | 4.056588 | 4.077282 | 3.943822 | 3.954319 | 679,187,600 |
2007-08-06T00:00:00 | AAPL | 3.98581 | 4.056888 | 3.847851 | 4.056289 | 925,170,400 |
2007-08-07T00:00:00 | AAPL | 4.046991 | 4.115971 | 3.977712 | 4.04969 | 949,936,400 |
2007-08-08T00:00:00 | AAPL | 4.101576 | 4.104575 | 3.958818 | 4.0191 | 808,096,800 |
2007-08-09T00:00:00 | AAPL | 3.932126 | 3.98881 | 3.751581 | 3.790569 | 1,125,395,600 |
2007-08-10T00:00:00 | AAPL | 3.692497 | 3.831356 | 3.607923 | 3.74888 | 1,410,749,200 |
2007-08-13T00:00:00 | AAPL | 3.848451 | 3.879342 | 3.793867 | 3.832556 | 752,911,600 |
2007-08-14T00:00:00 | AAPL | 3.847552 | 3.847851 | 3.710192 | 3.71979 | 739,006,800 |
2007-08-15T00:00:00 | AAPL | 3.6811 | 3.744681 | 3.588427 | 3.595926 | 992,852,000 |
2007-08-16T00:00:00 | AAPL | 3.509252 | 3.553939 | 3.347601 | 3.510452 | 1,866,690,000 |
2007-08-17T00:00:00 | AAPL | 3.659207 | 3.703894 | 3.593527 | 3.660707 | 1,195,062,400 |
2007-08-20T00:00:00 | AAPL | 3.71769 | 3.733885 | 3.61392 | 3.665505 | 803,317,200 |
2007-08-21T00:00:00 | AAPL | 3.665206 | 3.867645 | 3.628917 | 3.825957 | 1,303,047,200 |
2007-08-22T00:00:00 | AAPL | 3.935425 | 3.981311 | 3.908733 | 3.974113 | 1,061,765,600 |
2007-08-23T00:00:00 | AAPL | 3.991508 | 3.999006 | 3.891638 | 3.930926 | 866,838,000 |
2007-08-24T00:00:00 | AAPL | 3.914731 | 4.059888 | 3.893137 | 4.057788 | 911,834,000 |
2007-08-27T00:00:00 | AAPL | 4.000504 | 4.038593 | 3.961816 | 3.966314 | 707,439,600 |
2007-08-28T00:00:00 | AAPL | 3.928528 | 3.971116 | 3.797767 | 3.803465 | 1,179,365,600 |
2007-08-29T00:00:00 | AAPL | 3.895236 | 4.024198 | 3.88504 | 4.021198 | 1,166,860,800 |
2007-08-30T00:00:00 | AAPL | 3.978912 | 4.146263 | 3.967816 | 4.08628 | 1,435,582,400 |
2007-08-31T00:00:00 | AAPL | 4.18345 | 4.188249 | 4.121069 | 4.153159 | 876,887,200 |
2007-09-04T00:00:00 | AAPL | 4.196948 | 4.370596 | 4.193949 | 4.32351 | 1,316,842,800 |
2007-09-05T00:00:00 | AAPL | 4.347802 | 4.373894 | 4.081781 | 4.101576 | 2,328,222,400 |
2007-09-06T00:00:00 | AAPL | 4.065586 | 4.125867 | 3.980111 | 4.04909 | 1,901,261,600 |
2007-09-07T00:00:00 | AAPL | 3.959118 | 3.967815 | 3.898836 | 3.951919 | 1,430,576,000 |
2007-09-10T00:00:00 | AAPL | 4.108473 | 4.139963 | 4.0173 | 4.100075 | 1,487,838,800 |
2007-09-11T00:00:00 | AAPL | 4.135765 | 4.147761 | 4.011302 | 4.063487 | 971,885,600 |
2007-09-12T00:00:00 | AAPL | 4.078481 | 4.18075 | 4.071283 | 4.104273 | 1,022,770,000 |
2007-09-13T00:00:00 | AAPL | 4.163654 | 4.168753 | 4.098274 | 4.114769 | 656,163,200 |
2007-09-14T00:00:00 | AAPL | 4.095878 | 4.168156 | 4.084781 | 4.163058 | 607,320,000 |
2007-09-17T00:00:00 | AAPL | 4.168457 | 4.216441 | 4.126769 | 4.151061 | 793,371,600 |
2007-09-18T00:00:00 | AAPL | 4.170555 | 4.284221 | 4.133665 | 4.226337 | 1,064,089,600 |
2007-09-19T00:00:00 | AAPL | 4.289318 | 4.293517 | 4.18075 | 4.221838 | 1,026,880,400 |
2007-09-20T00:00:00 | AAPL | 4.203244 | 4.25243 | 4.178352 | 4.208043 | 691,840,800 |
2007-09-21T00:00:00 | AAPL | 4.232937 | 4.338205 | 4.208044 | 4.32321 | 1,138,880,400 |
2007-09-24T00:00:00 | AAPL | 4.400585 | 4.494158 | 4.398186 | 4.447071 | 1,052,161,600 |
2007-09-25T00:00:00 | AAPL | 4.403883 | 4.595226 | 4.403283 | 4.594026 | 1,192,550,800 |
2007-09-26T00:00:00 | AAPL | 4.632717 | 4.648612 | 4.536146 | 4.581732 | 975,268,000 |
2007-09-27T00:00:00 | AAPL | 4.611724 | 4.634217 | 4.568237 | 4.633617 | 658,198,800 |
2007-09-28T00:00:00 | AAPL | 4.601825 | 4.636615 | 4.581131 | 4.602724 | 615,101,200 |
2007-10-01T00:00:00 | AAPL | 4.637515 | 4.72089 | 4.58653 | 4.688799 | 837,068,400 |
2007-10-02T00:00:00 | AAPL | 4.695097 | 4.75628 | 4.675304 | 4.752081 | 792,069,600 |
2007-10-03T00:00:00 | AAPL | 4.731987 | 4.773974 | 4.708894 | 4.736186 | 692,518,400 |
2007-10-04T00:00:00 | AAPL | 4.738585 | 4.740984 | 4.603626 | 4.685801 | 656,958,400 |
2007-10-05T00:00:00 | AAPL | 4.749682 | 4.845953 | 4.729588 | 4.842054 | 943,471,200 |
2007-10-08T00:00:00 | AAPL | 4.903236 | 5.035796 | 4.88764 | 5.035796 | 835,928,800 |
2007-10-09T00:00:00 | AAPL | 5.104476 | 5.131768 | 4.998908 | 5.034297 | 1,104,286,400 |
2007-10-10T00:00:00 | AAPL | 5.025001 | 5.034897 | 4.966518 | 5.002207 | 667,590,000 |
2007-10-11T00:00:00 | AAPL | 5.083184 | 5.154862 | 4.59493 | 4.865449 | 1,643,992,000 |
2007-10-12T00:00:00 | AAPL | 4.88884 | 5.016902 | 4.852551 | 5.016002 | 988,176,000 |
2007-10-15T00:00:00 | AAPL | 5.037897 | 5.085582 | 4.903537 | 5.007905 | 1,077,930,000 |
2007-10-16T00:00:00 | AAPL | 4.964718 | 5.103876 | 4.953021 | 5.085882 | 1,067,830,400 |
2007-10-17T00:00:00 | AAPL | 5.179154 | 5.189651 | 5.073885 | 5.180954 | 1,127,613,200 |
2007-10-18T00:00:00 | AAPL | 5.143464 | 5.224139 | 5.129969 | 5.203446 | 823,676,000 |
2007-10-19T00:00:00 | AAPL | 5.225639 | 5.237336 | 5.098477 | 5.111074 | 1,291,780,000 |
2007-10-22T00:00:00 | AAPL | 5.108974 | 5.245434 | 5.097278 | 5.229238 | 1,649,499,600 |
2007-10-23T00:00:00 | AAPL | 5.655111 | 5.65631 | 5.481163 | 5.583132 | 1,795,164,000 |
2007-10-24T00:00:00 | AAPL | 5.572634 | 5.614621 | 5.375594 | 5.576233 | 1,288,481,600 |
2007-10-25T00:00:00 | AAPL | 5.544445 | 5.575336 | 5.448173 | 5.481763 | 973,602,000 |
2007-10-26T00:00:00 | AAPL | 5.557041 | 5.559441 | 5.484763 | 5.539347 | 706,876,800 |
2007-10-29T00:00:00 | AAPL | 5.56184 | 5.59603 | 5.539347 | 5.551043 | 540,554,000 |
2007-10-30T00:00:00 | AAPL | 5.583732 | 5.679403 | 5.540245 | 5.608325 | 939,414,000 |
2007-10-31T00:00:00 | AAPL | 5.627219 | 5.701897 | 5.546844 | 5.696799 | 833,310,800 |
2007-11-01T00:00:00 | AAPL | 5.65631 | 5.701297 | 5.398387 | 5.621521 | 805,036,400 |
2007-11-02T00:00:00 | AAPL | 5.674606 | 5.681504 | 5.503057 | 5.634418 | 1,002,114,400 |
2007-11-05T00:00:00 | AAPL | 5.557039 | 5.667106 | 5.525548 | 5.583731 | 804,176,800 |
2007-11-06T00:00:00 | AAPL | 5.609826 | 5.758282 | 5.556442 | 5.751984 | 954,727,200 |
2007-11-07T00:00:00 | AAPL | 5.716593 | 5.778675 | 5.582233 | 5.587331 | 994,327,600 |
2007-11-08T00:00:00 | AAPL | 5.598428 | 5.605325 | 5.031597 | 5.262528 | 1,890,378,000 |
2007-11-09T00:00:00 | AAPL | 5.132969 | 5.252033 | 4.954821 | 4.95962 | 1,526,380,800 |
2007-11-12T00:00:00 | AAPL | 4.956919 | 5.029498 | 4.517551 | 4.611423 | 1,769,065,200 |
2007-11-13T00:00:00 | AAPL | 4.824059 | 5.127868 | 4.611422 | 5.097277 | 1,739,446,800 |
2007-11-14T00:00:00 | AAPL | 5.313212 | 5.325509 | 4.910732 | 4.981811 | 1,449,168,000 |
2007-11-15T00:00:00 | AAPL | 4.990212 | 5.086183 | 4.807566 | 4.92753 | 1,487,410,400 |
2007-11-16T00:00:00 | AAPL | 4.95752 | 5.009105 | 4.778474 | 4.990211 | 1,383,494,000 |
2007-11-19T00:00:00 | AAPL | 4.981513 | 5.044494 | 4.861549 | 4.917032 | 1,154,428,800 |
2007-11-20T00:00:00 | AAPL | 4.968615 | 5.152159 | 4.904433 | 5.063986 | 1,543,642,800 |
2007-11-21T00:00:00 | AAPL | 4.973714 | 5.168956 | 4.938625 | 5.052291 | 1,217,809,600 |
2007-11-23T00:00:00 | AAPL | 5.158459 | 5.159959 | 5.090979 | 5.144664 | 465,757,600 |
2007-11-26T00:00:00 | AAPL | 5.206146 | 5.316512 | 5.168957 | 5.174655 | 1,305,754,800 |
2007-11-27T00:00:00 | AAPL | 5.255031 | 5.272126 | 5.098778 | 5.242734 | 1,317,030,400 |
2007-11-28T00:00:00 | AAPL | 5.303016 | 5.416382 | 5.258929 | 5.404986 | 1,150,912,000 |
2007-11-29T00:00:00 | AAPL | 5.381292 | 5.55344 | 5.372894 | 5.527049 | 1,050,926,800 |
2007-11-30T00:00:00 | AAPL | 5.618522 | 5.629319 | 5.389391 | 5.464968 | 1,187,802,000 |
2007-12-03T00:00:00 | AAPL | 5.454171 | 5.522551 | 5.329409 | 5.364198 | 961,469,600 |
2007-12-04T00:00:00 | AAPL | 5.312914 | 5.425379 | 5.308115 | 5.39269 | 773,799,600 |
2007-12-05T00:00:00 | AAPL | 5.485062 | 5.578334 | 5.470666 | 5.563338 | 892,402,000 |
2007-12-06T00:00:00 | AAPL | 5.584033 | 5.701298 | 5.581933 | 5.696799 | 899,810,800 |
2007-12-07T00:00:00 | AAPL | 5.714493 | 5.847953 | 5.639515 | 5.82726 | 1,066,066,400 |
2007-12-10T00:00:00 | AAPL | 5.805966 | 5.868047 | 5.778974 | 5.82456 | 722,377,600 |
2007-12-11T00:00:00 | AAPL | 5.840757 | 5.903138 | 5.620023 | 5.654512 | 1,110,925,200 |
2007-12-12T00:00:00 | AAPL | 5.801466 | 5.832657 | 5.571136 | 5.72409 | 1,225,660,800 |
2007-12-13T00:00:00 | AAPL | 5.703996 | 5.761879 | 5.632917 | 5.753181 | 864,617,600 |
2007-12-14T00:00:00 | AAPL | 5.709395 | 5.79427 | 5.684503 | 5.709995 | 674,312,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.