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.