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.