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 |
|---|---|---|---|---|---|---|
2007-12-17T00:00:00 | AAPL | 5.719891 | 5.777773 | 5.48776 | 5.530347 | 1,024,693,600 |
2007-12-18T00:00:00 | AAPL | 5.59393 | 5.618222 | 5.3564 | 5.487761 | 1,222,603,200 |
2007-12-19T00:00:00 | AAPL | 5.48776 | 5.537546 | 5.425379 | 5.491959 | 827,478,400 |
2007-12-20T00:00:00 | AAPL | 5.561239 | 5.633218 | 5.498258 | 5.614623 | 774,057,200 |
2007-12-21T00:00:00 | AAPL | 5.701895 | 5.815561 | 5.694998 | 5.815561 | 993,960,800 |
2007-12-24T00:00:00 | AAPL | 5.849152 | 5.978114 | 5.841955 | 5.962219 | 480,202,800 |
2007-12-26T00:00:00 | AAPL | 5.968517 | 6.027 | 5.902837 | 5.966718 | 703,732,400 |
2007-12-27T00:00:00 | AAPL | 5.966719 | 6.086983 | 5.93223 | 5.955323 | 795,527,600 |
2007-12-28T00:00:00 | AAPL | 6.015903 | 6.044994 | 5.904636 | 5.99311 | 699,647,200 |
2007-12-31T00:00:00 | AAPL | 5.983213 | 6.013204 | 5.930728 | 5.940626 | 539,333,200 |
2008-01-02T00:00:00 | AAPL | 5.976313 | 6.006004 | 5.774774 | 5.843452 | 1,079,178,800 |
2008-01-03T00:00:00 | AAPL | 5.860551 | 5.919933 | 5.778975 | 5.846155 | 842,066,400 |
2008-01-04T00:00:00 | AAPL | 5.741785 | 5.788271 | 5.365097 | 5.399887 | 1,455,832,000 |
2008-01-07T00:00:00 | AAPL | 5.435875 | 5.506355 | 5.105374 | 5.327608 | 2,072,193,200 |
2008-01-08T00:00:00 | AAPL | 5.402585 | 5.472165 | 5.122469 | 5.135965 | 1,523,816,000 |
2008-01-09T00:00:00 | AAPL | 5.137466 | 5.383393 | 5.047493 | 5.380394 | 1,813,882,000 |
2008-01-10T00:00:00 | AAPL | 5.325811 | 5.42838 | 5.26073 | 5.339007 | 1,482,975,200 |
2008-01-11T00:00:00 | AAPL | 5.278424 | 5.333908 | 5.098478 | 5.179153 | 1,232,285,600 |
2008-01-14T00:00:00 | AAPL | 5.32401 | 5.380992 | 5.25353 | 5.361798 | 1,100,450,400 |
2008-01-15T00:00:00 | AAPL | 5.33001 | 5.374996 | 4.938326 | 5.069687 | 2,343,278,000 |
2008-01-16T00:00:00 | AAPL | 4.95542 | 5.068786 | 4.699597 | 4.78777 | 2,213,845,200 |
2008-01-17T00:00:00 | AAPL | 4.843854 | 4.959319 | 4.751181 | 4.825259 | 1,757,859,600 |
2008-01-18T00:00:00 | AAPL | 4.849852 | 4.971016 | 4.786871 | 4.839355 | 1,724,343,600 |
2008-01-22T00:00:00 | AAPL | 4.440472 | 4.797965 | 4.378691 | 4.667804 | 2,434,754,000 |
2008-01-23T00:00:00 | AAPL | 4.08448 | 4.198746 | 3.78307 | 4.170855 | 3,372,969,600 |
2008-01-24T00:00:00 | AAPL | 4.198446 | 4.21974 | 3.959118 | 4.066785 | 2,005,866,800 |
2008-01-25T00:00:00 | AAPL | 4.168456 | 4.171455 | 3.88714 | 3.899136 | 1,554,739,200 |
2008-01-28T00:00:00 | AAPL | 3.843653 | 3.994808 | 3.792367 | 3.899136 | 1,474,844,000 |
2008-01-29T00:00:00 | AAPL | 3.933326 | 3.982511 | 3.870345 | 3.945022 | 1,099,982,800 |
2008-01-30T00:00:00 | AAPL | 3.939925 | 4.062288 | 3.898837 | 3.964217 | 1,243,051,600 |
2008-01-31T00:00:00 | AAPL | 3.88234 | 4.098276 | 3.880842 | 4.059588 | 1,345,674,400 |
2008-02-01T00:00:00 | AAPL | 4.085979 | 4.096476 | 3.964215 | 4.011302 | 1,010,744,000 |
2008-02-04T00:00:00 | AAPL | 4.025096 | 4.075781 | 3.941421 | 3.94832 | 899,234,000 |
2008-02-05T00:00:00 | AAPL | 3.911732 | 4.0188 | 3.865845 | 3.879642 | 1,141,042,000 |
2008-02-06T00:00:00 | AAPL | 3.923728 | 3.956418 | 3.652009 | 3.658907 | 1,573,272,400 |
2008-02-07T00:00:00 | AAPL | 3.598024 | 3.742281 | 3.517048 | 3.636113 | 2,083,331,600 |
2008-02-08T00:00:00 | AAPL | 3.661308 | 3.769875 | 3.646912 | 3.763278 | 1,355,972,800 |
2008-02-11T00:00:00 | AAPL | 3.839153 | 3.898236 | 3.814861 | 3.88234 | 1,201,432,400 |
2008-02-12T00:00:00 | AAPL | 3.919829 | 3.928826 | 3.707493 | 3.744682 | 1,225,980,000 |
2008-02-13T00:00:00 | AAPL | 3.799265 | 3.892237 | 3.767774 | 3.880841 | 968,534,000 |
2008-02-14T00:00:00 | AAPL | 3.880843 | 3.92283 | 3.809163 | 3.82266 | 954,097,200 |
2008-02-15T00:00:00 | AAPL | 3.786969 | 3.811261 | 3.720688 | 3.737782 | 901,300,400 |
2008-02-19T00:00:00 | AAPL | 3.778571 | 3.801364 | 3.642112 | 3.664305 | 1,005,046,000 |
2008-02-20T00:00:00 | AAPL | 3.664905 | 3.736883 | 3.649309 | 3.71349 | 967,439,200 |
2008-02-21T00:00:00 | AAPL | 3.780372 | 3.792968 | 3.624718 | 3.645111 | 938,114,800 |
2008-02-22T00:00:00 | AAPL | 3.673303 | 3.674202 | 3.475061 | 3.58273 | 1,529,878,000 |
2008-02-25T00:00:00 | AAPL | 3.556638 | 3.604025 | 3.498756 | 3.591129 | 1,256,774,400 |
2008-02-26T00:00:00 | AAPL | 3.528147 | 3.631616 | 3.462166 | 3.573433 | 1,504,888,000 |
2008-02-27T00:00:00 | AAPL | 3.545841 | 3.690398 | 3.541642 | 3.687699 | 1,475,138,000 |
2008-02-28T00:00:00 | AAPL | 3.814862 | 3.964817 | 3.771975 | 3.896138 | 1,618,254,400 |
2008-02-29T00:00:00 | AAPL | 3.877541 | 3.905133 | 3.742881 | 3.74948 | 1,255,480,800 |
2008-03-03T00:00:00 | AAPL | 3.732086 | 3.778273 | 3.538944 | 3.65081 | 1,593,043,200 |
2008-03-04T00:00:00 | AAPL | 3.658608 | 3.745282 | 3.610922 | 3.737484 | 1,785,383,600 |
2008-03-05T00:00:00 | AAPL | 3.706293 | 3.75308 | 3.666405 | 3.733585 | 1,221,836,000 |
2008-03-06T00:00:00 | AAPL | 3.737184 | 3.823858 | 3.623219 | 3.626818 | 1,473,698,800 |
2008-03-07T00:00:00 | AAPL | 3.611222 | 3.688299 | 3.570435 | 3.666406 | 1,230,462,800 |
2008-03-10T00:00:00 | AAPL | 3.658308 | 3.702694 | 3.58003 | 3.589628 | 999,588,800 |
2008-03-11T00:00:00 | AAPL | 3.721889 | 3.823258 | 3.658908 | 3.819359 | 1,163,943,200 |
2008-03-12T00:00:00 | AAPL | 3.810064 | 3.859249 | 3.75398 | 3.779772 | 1,059,629,200 |
2008-03-13T00:00:00 | AAPL | 3.721889 | 3.88384 | 3.688899 | 3.837054 | 1,262,102,800 |
2008-03-14T00:00:00 | AAPL | 3.895237 | 3.907833 | 3.724888 | 3.797167 | 1,156,640,800 |
2008-03-17T00:00:00 | AAPL | 3.675403 | 3.856549 | 3.675403 | 3.800765 | 1,072,598,800 |
2008-03-18T00:00:00 | AAPL | 3.874243 | 3.988809 | 3.858948 | 3.98341 | 1,205,120,000 |
2008-03-19T00:00:00 | AAPL | 3.992407 | 4.027497 | 3.888938 | 3.888938 | 1,010,536,800 |
2008-03-20T00:00:00 | AAPL | 3.932424 | 3.997505 | 3.874242 | 3.996905 | 908,787,600 |
2008-03-24T00:00:00 | AAPL | 4.0191 | 4.224239 | 4.008004 | 4.184651 | 1,066,920,400 |
2008-03-25T00:00:00 | AAPL | 4.197545 | 4.291717 | 4.118669 | 4.228136 | 1,052,391,200 |
2008-03-26T00:00:00 | AAPL | 4.224838 | 4.370895 | 4.21794 | 4.350501 | 1,182,084,400 |
2008-03-27T00:00:00 | AAPL | 4.347202 | 4.357999 | 4.198447 | 4.206244 | 999,829,600 |
2008-03-28T00:00:00 | AAPL | 4.25273 | 4.338203 | 4.246731 | 4.289019 | 714,610,400 |
2008-03-31T00:00:00 | AAPL | 4.296816 | 4.369994 | 4.274323 | 4.303714 | 768,065,200 |
2008-04-01T00:00:00 | AAPL | 4.387688 | 4.488458 | 4.307013 | 4.484559 | 1,032,567,200 |
2008-04-02T00:00:00 | AAPL | 4.462068 | 4.534647 | 4.374195 | 4.42338 | 1,044,968,400 |
2008-04-03T00:00:00 | AAPL | 4.410484 | 4.607526 | 4.408685 | 4.546944 | 1,051,568,000 |
2008-04-04T00:00:00 | AAPL | 4.564337 | 4.639915 | 4.521151 | 4.59103 | 854,417,200 |
2008-04-07T00:00:00 | AAPL | 4.6825 | 4.789268 | 4.651909 | 4.675303 | 1,158,326,400 |
2008-04-08T00:00:00 | AAPL | 4.605126 | 4.692099 | 4.568236 | 4.583831 | 1,014,294,400 |
2008-04-09T00:00:00 | AAPL | 4.597927 | 4.615322 | 4.512452 | 4.541843 | 873,398,400 |
2008-04-10T00:00:00 | AAPL | 4.532545 | 4.661207 | 4.51665 | 4.635115 | 955,763,200 |
2008-04-11T00:00:00 | AAPL | 4.580232 | 4.597626 | 4.390687 | 4.412881 | 1,210,076,000 |
2008-04-14T00:00:00 | AAPL | 4.401786 | 4.476164 | 4.334907 | 4.432077 | 845,087,600 |
2008-04-15T00:00:00 | AAPL | 4.480662 | 4.490259 | 4.370295 | 4.450071 | 698,037,200 |
2008-04-16T00:00:00 | AAPL | 4.550239 | 4.621618 | 4.51725 | 4.609622 | 795,774,000 |
2008-04-17T00:00:00 | AAPL | 4.623718 | 4.678602 | 4.599126 | 4.633316 | 704,267,200 |
2008-04-18T00:00:00 | AAPL | 4.772175 | 4.866347 | 4.749982 | 4.829758 | 1,026,765,600 |
2008-04-21T00:00:00 | AAPL | 4.864848 | 5.053492 | 4.851352 | 5.043294 | 1,039,152,800 |
2008-04-22T00:00:00 | AAPL | 5.0205 | 5.038495 | 4.741284 | 4.804565 | 1,439,572,400 |
2008-04-23T00:00:00 | AAPL | 4.920031 | 4.943723 | 4.830957 | 4.885241 | 1,504,190,800 |
2008-04-24T00:00:00 | AAPL | 4.958719 | 5.097877 | 4.774274 | 5.066686 | 1,696,066,400 |
2008-04-25T00:00:00 | AAPL | 5.11947 | 5.131466 | 4.991108 | 5.090379 | 992,474,000 |
2008-04-28T00:00:00 | AAPL | 5.090981 | 5.210945 | 5.072387 | 5.165659 | 787,214,400 |
2008-04-29T00:00:00 | AAPL | 5.131768 | 5.268227 | 5.105976 | 5.249933 | 923,476,400 |
2008-04-30T00:00:00 | AAPL | 5.284123 | 5.398389 | 5.186052 | 5.216943 | 1,139,524,400 |
2008-05-01T00:00:00 | AAPL | 5.247233 | 5.398388 | 5.244234 | 5.398388 | 903,576,800 |
2008-05-02T00:00:00 | AAPL | 5.404085 | 5.455969 | 5.3549 | 5.426578 | 1,006,082,000 |
2008-05-05T00:00:00 | AAPL | 5.455969 | 5.557638 | 5.429876 | 5.540244 | 854,557,200 |
2008-05-06T00:00:00 | AAPL | 5.538143 | 5.611921 | 5.463766 | 5.598126 | 918,870,400 |
2008-05-07T00:00:00 | AAPL | 5.579834 | 5.644315 | 5.414583 | 5.476065 | 1,157,133,600 |
2008-05-08T00:00:00 | AAPL | 5.511454 | 5.59333 | 5.490461 | 5.550143 | 899,085,600 |
2008-05-09T00:00:00 | AAPL | 5.493161 | 5.52585 | 5.439476 | 5.501858 | 673,072,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.