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.