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 |
|---|---|---|---|---|---|---|
2008-05-12T00:00:00 | AAPL | 5.55464 | 5.664407 | 5.483861 | 5.643113 | 818,563,200 |
2008-05-13T00:00:00 | AAPL | 5.656611 | 5.741786 | 5.634118 | 5.697099 | 823,236,400 |
2008-05-14T00:00:00 | AAPL | 5.735187 | 5.765478 | 5.565438 | 5.586132 | 916,823,600 |
2008-05-15T00:00:00 | AAPL | 5.602628 | 5.695301 | 5.524351 | 5.690202 | 873,208,000 |
2008-05-16T00:00:00 | AAPL | 5.701595 | 5.707294 | 5.608323 | 5.626917 | 765,769,200 |
2008-05-19T00:00:00 | AAPL | 5.634116 | 5.659008 | 5.437374 | 5.506354 | 945,820,400 |
2008-05-20T00:00:00 | AAPL | 5.452971 | 5.583132 | 5.401986 | 5.575335 | 969,850,000 |
2008-05-21T00:00:00 | AAPL | 5.568436 | 5.636816 | 5.285921 | 5.344103 | 1,157,657,200 |
2008-05-22T00:00:00 | AAPL | 5.376195 | 5.438276 | 5.15846 | 5.309915 | 1,206,735,600 |
2008-05-23T00:00:00 | AAPL | 5.421481 | 5.458071 | 5.332408 | 5.433478 | 906,917,200 |
2008-05-27T00:00:00 | AAPL | 5.480863 | 5.59123 | 5.453571 | 5.59123 | 789,905,200 |
2008-05-28T00:00:00 | AAPL | 5.620621 | 5.636817 | 5.509955 | 5.608625 | 743,979,600 |
2008-05-29T00:00:00 | AAPL | 5.601129 | 5.644317 | 5.563341 | 5.59903 | 647,186,400 |
2008-05-30T00:00:00 | AAPL | 5.621822 | 5.684503 | 5.619723 | 5.66081 | 610,184,400 |
2008-06-02T00:00:00 | AAPL | 5.656309 | 5.6878 | 5.534246 | 5.581332 | 679,840,000 |
2008-06-03T00:00:00 | AAPL | 5.604127 | 5.644316 | 5.468568 | 5.559441 | 750,520,400 |
2008-06-04T00:00:00 | AAPL | 5.518951 | 5.611024 | 5.495259 | 5.554041 | 726,983,600 |
2008-06-05T00:00:00 | AAPL | 5.588533 | 5.693501 | 5.569338 | 5.681205 | 755,445,600 |
2008-06-06T00:00:00 | AAPL | 5.638315 | 5.696798 | 5.564837 | 5.567536 | 966,422,800 |
2008-06-09T00:00:00 | AAPL | 5.542045 | 5.546543 | 5.270925 | 5.446672 | 1,888,392,800 |
2008-06-10T00:00:00 | AAPL | 5.413682 | 5.601726 | 5.368995 | 5.567536 | 1,140,941,200 |
2008-06-11T00:00:00 | AAPL | 5.528547 | 5.578333 | 5.386091 | 5.422679 | 961,550,800 |
2008-06-12T00:00:00 | AAPL | 5.443073 | 5.476364 | 5.134466 | 5.196247 | 1,308,333,600 |
2008-06-13T00:00:00 | AAPL | 5.147663 | 5.22324 | 4.95782 | 5.169556 | 1,345,957,200 |
2008-06-16T00:00:00 | AAPL | 5.137464 | 5.335405 | 5.070585 | 5.303615 | 1,051,730,400 |
2008-06-17T00:00:00 | AAPL | 5.341404 | 5.45807 | 5.32071 | 5.441275 | 899,656,800 |
2008-06-18T00:00:00 | AAPL | 5.431977 | 5.464368 | 5.318911 | 5.360898 | 811,468,000 |
2008-06-19T00:00:00 | AAPL | 5.354902 | 5.468568 | 5.302418 | 5.42538 | 791,949,200 |
2008-06-20T00:00:00 | AAPL | 5.378892 | 5.428377 | 5.248431 | 5.256529 | 888,367,200 |
2008-06-23T00:00:00 | AAPL | 5.240634 | 5.274824 | 5.145263 | 5.193249 | 645,780,800 |
2008-06-24T00:00:00 | AAPL | 5.169557 | 5.271827 | 5.147364 | 5.19595 | 621,947,200 |
2008-06-25T00:00:00 | AAPL | 5.236737 | 5.3633 | 5.214844 | 5.320112 | 644,450,800 |
2008-06-26T00:00:00 | AAPL | 5.220542 | 5.243635 | 5.038796 | 5.046294 | 869,610,000 |
2008-06-27T00:00:00 | AAPL | 4.99381 | 5.115574 | 4.923031 | 5.101178 | 1,042,249,600 |
2008-06-30T00:00:00 | AAPL | 5.104173 | 5.158457 | 4.997105 | 5.021698 | 684,196,800 |
2008-07-01T00:00:00 | AAPL | 4.925429 | 5.240035 | 4.918531 | 5.238835 | 1,111,280,800 |
2008-07-02T00:00:00 | AAPL | 5.254431 | 5.32191 | 5.043894 | 5.043894 | 837,519,200 |
2008-07-03T00:00:00 | AAPL | 5.086181 | 5.163558 | 4.971015 | 5.102076 | 523,362,000 |
2008-07-07T00:00:00 | AAPL | 5.193248 | 5.312311 | 5.155459 | 5.253229 | 820,391,600 |
2008-07-08T00:00:00 | AAPL | 5.26043 | 5.389391 | 5.180653 | 5.384892 | 888,350,400 |
2008-07-09T00:00:00 | AAPL | 5.404386 | 5.425679 | 5.222641 | 5.225939 | 895,776,000 |
2008-07-10T00:00:00 | AAPL | 5.246034 | 5.318612 | 5.139566 | 5.297319 | 840,688,800 |
2008-07-11T00:00:00 | AAPL | 5.262528 | 5.311712 | 5.128467 | 5.175853 | 930,011,600 |
2008-07-14T00:00:00 | AAPL | 5.375596 | 5.377394 | 5.190851 | 5.214843 | 886,054,400 |
2008-07-15T00:00:00 | AAPL | 5.172853 | 5.210642 | 4.990208 | 5.087678 | 1,040,043,200 |
2008-07-16T00:00:00 | AAPL | 5.104474 | 5.18635 | 5.05649 | 5.182752 | 747,790,400 |
2008-07-17T00:00:00 | AAPL | 5.221439 | 5.247831 | 5.140163 | 5.152759 | 757,526,000 |
2008-07-18T00:00:00 | AAPL | 5.05409 | 5.08798 | 4.948522 | 4.95302 | 868,414,400 |
2008-07-21T00:00:00 | AAPL | 5.005504 | 5.023499 | 4.832156 | 4.98721 | 1,360,469,600 |
2008-07-22T00:00:00 | AAPL | 4.468664 | 4.881341 | 4.394586 | 4.859148 | 1,879,592,400 |
2008-07-23T00:00:00 | AAPL | 4.948222 | 5.049592 | 4.845353 | 4.986311 | 1,061,768,400 |
2008-07-24T00:00:00 | AAPL | 4.928127 | 4.956319 | 4.75208 | 4.769475 | 839,619,200 |
2008-07-25T00:00:00 | AAPL | 4.810564 | 4.888541 | 4.758079 | 4.862149 | 633,637,200 |
2008-07-28T00:00:00 | AAPL | 4.868744 | 4.872643 | 4.619218 | 4.630616 | 780,712,800 |
2008-07-29T00:00:00 | AAPL | 4.660907 | 4.782072 | 4.608124 | 4.710993 | 684,070,800 |
2008-07-30T00:00:00 | AAPL | 4.731987 | 4.813262 | 4.681002 | 4.794968 | 725,183,200 |
2008-07-31T00:00:00 | AAPL | 4.72479 | 4.864548 | 4.707995 | 4.767077 | 637,498,400 |
2008-08-01T00:00:00 | AAPL | 4.795567 | 4.798268 | 4.671105 | 4.698397 | 544,639,200 |
2008-08-04T00:00:00 | AAPL | 4.696596 | 4.735585 | 4.585929 | 4.595527 | 592,527,600 |
2008-08-05T00:00:00 | AAPL | 4.661208 | 4.82256 | 4.643214 | 4.817761 | 688,371,600 |
2008-08-06T00:00:00 | AAPL | 4.797667 | 5.0205 | 4.738585 | 4.92423 | 791,408,800 |
2008-08-07T00:00:00 | AAPL | 4.879843 | 4.983013 | 4.843554 | 4.905636 | 672,372,400 |
2008-08-08T00:00:00 | AAPL | 4.914331 | 5.08798 | 4.911032 | 5.08498 | 713,997,200 |
2008-08-11T00:00:00 | AAPL | 5.100577 | 5.293419 | 5.08858 | 5.205245 | 891,304,400 |
2008-08-12T00:00:00 | AAPL | 5.204045 | 5.377093 | 5.203745 | 5.300316 | 836,278,800 |
2008-08-13T00:00:00 | AAPL | 5.337807 | 5.398388 | 5.275426 | 5.377395 | 842,346,400 |
2008-08-14T00:00:00 | AAPL | 5.348303 | 5.411884 | 5.333608 | 5.377994 | 711,300,800 |
2008-08-15T00:00:00 | AAPL | 5.369596 | 5.39089 | 5.249932 | 5.270626 | 708,251,600 |
2008-08-18T00:00:00 | AAPL | 5.265528 | 5.332708 | 5.213044 | 5.26013 | 552,014,400 |
2008-08-19T00:00:00 | AAPL | 5.234638 | 5.310516 | 5.152763 | 5.204348 | 616,204,400 |
2008-08-20T00:00:00 | AAPL | 5.241533 | 5.306613 | 5.206743 | 5.273623 | 506,951,200 |
2008-08-21T00:00:00 | AAPL | 5.232538 | 5.261929 | 5.155161 | 5.22714 | 539,744,800 |
2008-08-22T00:00:00 | AAPL | 5.273025 | 5.32341 | 5.265527 | 5.302116 | 439,611,200 |
2008-08-25T00:00:00 | AAPL | 5.282922 | 5.285322 | 5.148262 | 5.174954 | 484,425,200 |
2008-08-26T00:00:00 | AAPL | 5.181254 | 5.244835 | 5.176755 | 5.207646 | 445,550,000 |
2008-08-27T00:00:00 | AAPL | 5.197747 | 5.271226 | 5.164157 | 5.238535 | 477,780,800 |
2008-08-28T00:00:00 | AAPL | 5.25683 | 5.285921 | 5.180953 | 5.210644 | 431,384,800 |
2008-08-29T00:00:00 | AAPL | 5.187252 | 5.203447 | 5.069687 | 5.084383 | 599,289,600 |
2008-09-02T00:00:00 | AAPL | 5.170457 | 5.203447 | 4.948523 | 4.984212 | 780,763,200 |
2008-09-03T00:00:00 | AAPL | 5.003707 | 5.058891 | 4.918533 | 5.007306 | 734,834,800 |
2008-09-04T00:00:00 | AAPL | 4.974314 | 5.035796 | 4.822859 | 4.835155 | 743,386,000 |
2008-09-05T00:00:00 | AAPL | 4.756281 | 4.870547 | 4.728089 | 4.803967 | 786,884,000 |
2008-09-08T00:00:00 | AAPL | 4.935626 | 4.945224 | 4.542444 | 4.736186 | 1,045,979,200 |
2008-09-09T00:00:00 | AAPL | 4.704396 | 4.797368 | 4.492359 | 4.549042 | 1,245,025,600 |
2008-09-10T00:00:00 | AAPL | 4.568237 | 4.648313 | 4.462669 | 4.546944 | 973,142,800 |
2008-09-11T00:00:00 | AAPL | 4.444072 | 4.58833 | 4.378692 | 4.578133 | 971,135,200 |
2008-09-12T00:00:00 | AAPL | 4.525949 | 4.525949 | 4.393688 | 4.466866 | 793,027,200 |
2008-09-15T00:00:00 | AAPL | 4.259627 | 4.429376 | 4.209541 | 4.209541 | 920,634,400 |
2008-09-16T00:00:00 | AAPL | 4.014601 | 4.273724 | 3.963317 | 4.195148 | 1,199,836,400 |
2008-09-17T00:00:00 | AAPL | 4.15346 | 4.154061 | 3.833756 | 3.833756 | 1,200,455,200 |
2008-09-18T00:00:00 | AAPL | 3.915931 | 4.061687 | 3.619319 | 4.0215 | 1,676,253,600 |
2008-09-19T00:00:00 | AAPL | 4.276722 | 4.324708 | 4.088078 | 4.226037 | 1,430,875,600 |
2008-09-22T00:00:00 | AAPL | 4.196946 | 4.206244 | 3.91863 | 3.930326 | 856,713,200 |
2008-09-23T00:00:00 | AAPL | 3.95432 | 4.072784 | 3.798666 | 3.804065 | 1,280,364,400 |
2008-09-24T00:00:00 | AAPL | 3.81696 | 3.927327 | 3.753379 | 3.860147 | 1,047,015,200 |
2008-09-25T00:00:00 | AAPL | 3.892836 | 4.042492 | 3.854448 | 3.956717 | 1,006,045,600 |
2008-09-26T00:00:00 | AAPL | 3.746179 | 3.892836 | 3.688897 | 3.84605 | 1,126,451,200 |
2008-09-29T00:00:00 | AAPL | 3.587528 | 3.589328 | 3.016799 | 3.156857 | 2,622,057,200 |
2008-09-30T00:00:00 | AAPL | 3.24653 | 3.44897 | 3.188049 | 3.408783 | 1,626,682,400 |
2008-10-01T00:00:00 | AAPL | 3.356598 | 3.369793 | 3.220738 | 3.272623 | 1,296,484,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.