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
|
|---|---|---|---|---|---|---|
2000-10-17T00:00:00
|
AAPL
| 0.325216
| 0.328964
| 0.295225
| 0.301785
| 601,720,000
|
2000-10-18T00:00:00
|
AAPL
| 0.291475
| 0.315843
| 0.281166
| 0.301785
| 834,265,600
|
2000-10-19T00:00:00
|
AAPL
| 0.287258
| 0.297099
| 0.274605
| 0.283978
| 1,506,724,800
|
2000-10-20T00:00:00
|
AAPL
| 0.285852
| 0.305533
| 0.283978
| 0.292412
| 791,263,200
|
2000-10-23T00:00:00
|
AAPL
| 0.303893
| 0.308346
| 0.291475
| 0.305533
| 551,292,000
|
2000-10-24T00:00:00
|
AAPL
| 0.31022
| 0.313032
| 0.282104
| 0.283041
| 804,451,200
|
2000-10-25T00:00:00
|
AAPL
| 0.285852
| 0.287727
| 0.27648
| 0.277417
| 663,969,600
|
2000-10-26T00:00:00
|
AAPL
| 0.282104
| 0.283041
| 0.262422
| 0.277417
| 721,851,200
|
2000-10-27T00:00:00
|
AAPL
| 0.283041
| 0.287727
| 0.268045
| 0.278354
| 744,503,200
|
2000-10-30T00:00:00
|
AAPL
| 0.28679
| 0.298974
| 0.281166
| 0.289601
| 639,189,600
|
2000-10-31T00:00:00
|
AAPL
| 0.296162
| 0.303659
| 0.288664
| 0.29335
| 885,880,800
|
2000-11-01T00:00:00
|
AAPL
| 0.291475
| 0.313032
| 0.291475
| 0.307408
| 575,366,400
|
2000-11-02T00:00:00
|
AAPL
| 0.31678
| 0.336462
| 0.315843
| 0.334588
| 590,693,600
|
2000-11-03T00:00:00
|
AAPL
| 0.344897
| 0.344897
| 0.328964
| 0.33365
| 515,821,600
|
2000-11-06T00:00:00
|
AAPL
| 0.336462
| 0.339274
| 0.313032
| 0.321467
| 393,478,400
|
2000-11-07T00:00:00
|
AAPL
| 0.322404
| 0.32709
| 0.312095
| 0.319592
| 301,963,200
|
2000-11-08T00:00:00
|
AAPL
| 0.320529
| 0.321467
| 0.297099
| 0.300848
| 422,088,800
|
2000-11-09T00:00:00
|
AAPL
| 0.298036
| 0.307408
| 0.285852
| 0.302722
| 476,834,400
|
2000-11-10T00:00:00
|
AAPL
| 0.290304
| 0.298036
| 0.285852
| 0.285852
| 422,251,200
|
2000-11-13T00:00:00
|
AAPL
| 0.281166
| 0.299911
| 0.273668
| 0.290538
| 431,816,000
|
2000-11-14T00:00:00
|
AAPL
| 0.298973
| 0.307408
| 0.29335
| 0.303659
| 409,001,600
|
2000-11-15T00:00:00
|
AAPL
| 0.300379
| 0.302722
| 0.288664
| 0.298036
| 282,357,600
|
2000-11-16T00:00:00
|
AAPL
| 0.292412
| 0.297099
| 0.283041
| 0.284915
| 239,372,000
|
2000-11-17T00:00:00
|
AAPL
| 0.287727
| 0.288664
| 0.273668
| 0.277417
| 446,180,000
|
2000-11-20T00:00:00
|
AAPL
| 0.278823
| 0.292412
| 0.273668
| 0.283978
| 408,066,400
|
2000-11-21T00:00:00
|
AAPL
| 0.287727
| 0.292412
| 0.281166
| 0.282104
| 301,952,000
|
2000-11-22T00:00:00
|
AAPL
| 0.282104
| 0.28679
| 0.275543
| 0.277417
| 280,532,000
|
2000-11-24T00:00:00
|
AAPL
| 0.282807
| 0.292413
| 0.282104
| 0.289601
| 160,932,800
|
2000-11-27T00:00:00
|
AAPL
| 0.298036
| 0.298973
| 0.277417
| 0.280229
| 258,792,800
|
2000-11-28T00:00:00
|
AAPL
| 0.280229
| 0.284915
| 0.268983
| 0.270388
| 269,124,800
|
2000-11-29T00:00:00
|
AAPL
| 0.271325
| 0.274605
| 0.258673
| 0.263359
| 492,150,400
|
2000-11-30T00:00:00
|
AAPL
| 0.250238
| 0.254923
| 0.241802
| 0.247426
| 809,597,600
|
2000-12-01T00:00:00
|
AAPL
| 0.254923
| 0.262422
| 0.252112
| 0.255861
| 385,705,600
|
2000-12-04T00:00:00
|
AAPL
| 0.257736
| 0.257736
| 0.246489
| 0.250238
| 371,520,800
|
2000-12-05T00:00:00
|
AAPL
| 0.253986
| 0.261485
| 0.245552
| 0.254924
| 613,978,400
|
2000-12-06T00:00:00
|
AAPL
| 0.21931
| 0.224933
| 0.209937
| 0.214623
| 1,374,464,000
|
2000-12-07T00:00:00
|
AAPL
| 0.216498
| 0.223058
| 0.209937
| 0.214623
| 408,917,600
|
2000-12-08T00:00:00
|
AAPL
| 0.222121
| 0.229619
| 0.216498
| 0.22587
| 435,624,000
|
2000-12-11T00:00:00
|
AAPL
| 0.227744
| 0.230557
| 0.223058
| 0.227744
| 332,511,200
|
2000-12-12T00:00:00
|
AAPL
| 0.228681
| 0.239928
| 0.224933
| 0.230557
| 386,260,000
|
2000-12-13T00:00:00
|
AAPL
| 0.233368
| 0.233368
| 0.223058
| 0.224933
| 344,887,200
|
2000-12-14T00:00:00
|
AAPL
| 0.225401
| 0.228681
| 0.216498
| 0.216498
| 263,317,600
|
2000-12-15T00:00:00
|
AAPL
| 0.218373
| 0.220247
| 0.209937
| 0.210874
| 513,945,600
|
2000-12-18T00:00:00
|
AAPL
| 0.218373
| 0.21931
| 0.209
| 0.213686
| 325,808,000
|
2000-12-19T00:00:00
|
AAPL
| 0.21556
| 0.228681
| 0.209937
| 0.209937
| 374,007,200
|
2000-12-20T00:00:00
|
AAPL
| 0.206657
| 0.21931
| 0.204314
| 0.21556
| 565,331,200
|
2000-12-21T00:00:00
|
AAPL
| 0.213686
| 0.224933
| 0.208063
| 0.210874
| 366,844,800
|
2000-12-22T00:00:00
|
AAPL
| 0.211812
| 0.224933
| 0.211812
| 0.224933
| 318,052,000
|
2000-12-26T00:00:00
|
AAPL
| 0.223058
| 0.224933
| 0.213686
| 0.220247
| 216,815,200
|
2000-12-27T00:00:00
|
AAPL
| 0.215092
| 0.222121
| 0.212749
| 0.222121
| 325,466,400
|
2000-12-28T00:00:00
|
AAPL
| 0.21556
| 0.223996
| 0.214623
| 0.222121
| 305,177,600
|
2000-12-29T00:00:00
|
AAPL
| 0.220247
| 0.224933
| 0.217435
| 0.223058
| 630,336,000
|
2001-01-02T00:00:00
|
AAPL
| 0.223058
| 0.228681
| 0.218373
| 0.223058
| 452,312,000
|
2001-01-03T00:00:00
|
AAPL
| 0.217435
| 0.250238
| 0.216498
| 0.245552
| 817,073,600
|
2001-01-04T00:00:00
|
AAPL
| 0.272028
| 0.277417
| 0.252112
| 0.255861
| 739,396,000
|
2001-01-05T00:00:00
|
AAPL
| 0.253986
| 0.260547
| 0.240865
| 0.245552
| 412,356,000
|
2001-01-08T00:00:00
|
AAPL
| 0.253986
| 0.254689
| 0.238991
| 0.248363
| 373,699,200
|
2001-01-09T00:00:00
|
AAPL
| 0.252112
| 0.26453
| 0.248363
| 0.257736
| 588,929,600
|
2001-01-10T00:00:00
|
AAPL
| 0.250238
| 0.254923
| 0.240865
| 0.248363
| 580,781,600
|
2001-01-11T00:00:00
|
AAPL
| 0.243678
| 0.277417
| 0.243678
| 0.26992
| 803,734,400
|
2001-01-12T00:00:00
|
AAPL
| 0.268045
| 0.26992
| 0.255862
| 0.257736
| 423,376,800
|
2001-01-16T00:00:00
|
AAPL
| 0.261485
| 0.273668
| 0.254924
| 0.256799
| 306,118,400
|
2001-01-17T00:00:00
|
AAPL
| 0.263359
| 0.263359
| 0.247426
| 0.252112
| 840,873,600
|
2001-01-18T00:00:00
|
AAPL
| 0.267107
| 0.281166
| 0.264296
| 0.280229
| 1,227,010,400
|
2001-01-19T00:00:00
|
AAPL
| 0.291475
| 0.29335
| 0.280228
| 0.292412
| 776,664,000
|
2001-01-22T00:00:00
|
AAPL
| 0.285852
| 0.294287
| 0.27648
| 0.288664
| 519,327,200
|
2001-01-23T00:00:00
|
AAPL
| 0.289601
| 0.313969
| 0.285852
| 0.307408
| 879,530,400
|
2001-01-24T00:00:00
|
AAPL
| 0.309283
| 0.31022
| 0.29335
| 0.307408
| 717,091,200
|
2001-01-25T00:00:00
|
AAPL
| 0.308346
| 0.308346
| 0.296162
| 0.298973
| 489,708,800
|
2001-01-26T00:00:00
|
AAPL
| 0.292412
| 0.297099
| 0.285852
| 0.29335
| 482,820,800
|
2001-01-29T00:00:00
|
AAPL
| 0.29335
| 0.326153
| 0.29335
| 0.325216
| 855,528,800
|
2001-01-30T00:00:00
|
AAPL
| 0.323341
| 0.329901
| 0.313032
| 0.326153
| 692,423,200
|
2001-01-31T00:00:00
|
AAPL
| 0.322404
| 0.3374
| 0.321467
| 0.324278
| 730,704,800
|
2001-02-01T00:00:00
|
AAPL
| 0.31022
| 0.322404
| 0.307408
| 0.31678
| 369,695,200
|
2001-02-02T00:00:00
|
AAPL
| 0.31678
| 0.328964
| 0.307408
| 0.309283
| 427,341,600
|
2001-02-05T00:00:00
|
AAPL
| 0.307408
| 0.308346
| 0.296162
| 0.302722
| 286,115,200
|
2001-02-06T00:00:00
|
AAPL
| 0.302253
| 0.320763
| 0.299911
| 0.31678
| 462,711,200
|
2001-02-07T00:00:00
|
AAPL
| 0.309752
| 0.313032
| 0.297099
| 0.311157
| 393,887,200
|
2001-02-08T00:00:00
|
AAPL
| 0.308346
| 0.315843
| 0.302722
| 0.311157
| 604,128,000
|
2001-02-09T00:00:00
|
AAPL
| 0.307408
| 0.312094
| 0.280228
| 0.286789
| 590,083,200
|
2001-02-12T00:00:00
|
AAPL
| 0.285852
| 0.299911
| 0.282104
| 0.295225
| 274,120,000
|
2001-02-13T00:00:00
|
AAPL
| 0.298973
| 0.306471
| 0.284915
| 0.286789
| 237,070,400
|
2001-02-14T00:00:00
|
AAPL
| 0.287727
| 0.294287
| 0.277417
| 0.292412
| 309,120,000
|
2001-02-15T00:00:00
|
AAPL
| 0.295225
| 0.308346
| 0.295225
| 0.300848
| 311,416,000
|
2001-02-16T00:00:00
|
AAPL
| 0.284915
| 0.292412
| 0.281166
| 0.284915
| 263,911,200
|
2001-02-20T00:00:00
|
AAPL
| 0.287727
| 0.291475
| 0.272731
| 0.274606
| 314,893,600
|
2001-02-21T00:00:00
|
AAPL
| 0.273668
| 0.298973
| 0.273668
| 0.283041
| 390,258,400
|
2001-02-22T00:00:00
|
AAPL
| 0.285852
| 0.290538
| 0.26992
| 0.282104
| 431,961,600
|
2001-02-23T00:00:00
|
AAPL
| 0.279291
| 0.283041
| 0.273668
| 0.282104
| 293,865,600
|
2001-02-26T00:00:00
|
AAPL
| 0.285852
| 0.295225
| 0.278354
| 0.292412
| 206,438,400
|
2001-02-27T00:00:00
|
AAPL
| 0.289132
| 0.291475
| 0.280229
| 0.290538
| 348,516,000
|
2001-02-28T00:00:00
|
AAPL
| 0.290538
| 0.291475
| 0.271794
| 0.273668
| 508,233,600
|
2001-03-01T00:00:00
|
AAPL
| 0.267107
| 0.281166
| 0.257736
| 0.281166
| 330,461,600
|
2001-03-02T00:00:00
|
AAPL
| 0.274606
| 0.306471
| 0.273668
| 0.288664
| 406,201,600
|
2001-03-05T00:00:00
|
AAPL
| 0.290538
| 0.307408
| 0.288664
| 0.305533
| 324,172,800
|
2001-03-06T00:00:00
|
AAPL
| 0.310689
| 0.330838
| 0.31022
| 0.322404
| 731,802,400
|
2001-03-07T00:00:00
|
AAPL
| 0.319592
| 0.324278
| 0.311157
| 0.318655
| 419,540,800
|
2001-03-08T00:00:00
|
AAPL
| 0.31022
| 0.31678
| 0.306471
| 0.312095
| 204,859,200
|
2001-03-09T00:00:00
|
AAPL
| 0.309283
| 0.31022
| 0.299911
| 0.303659
| 299,135,200
|
2001-03-12T00:00:00
|
AAPL
| 0.295225
| 0.298036
| 0.271794
| 0.279291
| 391,020,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.