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 |
|---|---|---|---|---|---|---|
2008-10-02T00:00:00 | AAPL | 3.239333 | 3.262726 | 2.999105 | 3.002104 | 1,609,364,400 |
2008-10-03T00:00:00 | AAPL | 3.119069 | 3.194046 | 2.838652 | 2.911231 | 2,294,398,400 |
2008-10-06T00:00:00 | AAPL | 2.757977 | 2.962516 | 2.625417 | 2.943321 | 2,107,417,200 |
2008-10-07T00:00:00 | AAPL | 3.013499 | 3.044091 | 2.667703 | 2.674001 | 1,878,772,000 |
2008-10-08T00:00:00 | AAPL | 2.576531 | 2.889038 | 2.569633 | 2.692897 | 2,207,741,200 |
2008-10-09T00:00:00 | AAPL | 2.799665 | 2.873143 | 2.597224 | 2.661406 | 1,617,383,600 |
2008-10-10T00:00:00 | AAPL | 2.570232 | 2.999104 | 2.549238 | 2.903132 | 2,219,299,600 |
2008-10-13T00:00:00 | AAPL | 3.135565 | 3.314911 | 3.029696 | 3.306813 | 1,539,076,000 |
2008-10-14T00:00:00 | AAPL | 3.486759 | 3.490958 | 3.093276 | 3.121468 | 1,980,994,400 |
2008-10-15T00:00:00 | AAPL | 3.11427 | 3.209042 | 2.935823 | 2.937623 | 1,584,175,600 |
2008-10-16T00:00:00 | AAPL | 2.992206 | 3.101974 | 2.751378 | 3.055787 | 1,980,521,200 |
2008-10-17T00:00:00 | AAPL | 2.987109 | 3.060287 | 2.575932 | 2.921128 | 1,762,227,600 |
2008-10-20T00:00:00 | AAPL | 2.992506 | 3.000004 | 2.808362 | 2.952318 | 1,549,170,000 |
2008-10-21T00:00:00 | AAPL | 2.907632 | 2.936123 | 2.733983 | 2.743881 | 2,193,660,000 |
2008-10-22T00:00:00 | AAPL | 2.920227 | 3.036592 | 2.787067 | 2.905232 | 2,248,808,800 |
2008-10-23T00:00:00 | AAPL | 2.894435 | 2.97661 | 2.756176 | 2.946019 | 1,675,430,400 |
2008-10-24T00:00:00 | AAPL | 2.70909 | 2.936123 | 2.702492 | 2.890537 | 1,590,058,400 |
2008-10-27T00:00:00 | AAPL | 2.851248 | 2.928025 | 2.754977 | 2.761875 | 1,208,771,200 |
2008-10-28T00:00:00 | AAPL | 2.862045 | 3.0141 | 2.770273 | 2.996405 | 1,634,133,200 |
2008-10-29T00:00:00 | AAPL | 3.024896 | 3.285218 | 2.997305 | 3.135563 | 1,950,978,400 |
2008-10-30T00:00:00 | AAPL | 3.24593 | 3.364695 | 3.227336 | 3.330205 | 1,638,089,600 |
2008-10-31T00:00:00 | AAPL | 3.221038 | 3.322408 | 3.153258 | 3.226736 | 1,659,756,000 |
2008-11-03T00:00:00 | AAPL | 3.176952 | 3.272024 | 3.144861 | 3.207843 | 1,057,938,000 |
2008-11-04T00:00:00 | AAPL | 3.298714 | 3.352699 | 3.199145 | 3.328706 | 1,398,681,200 |
2008-11-05T00:00:00 | AAPL | 3.266325 | 3.290617 | 3.088778 | 3.098075 | 1,256,455,200 |
2008-11-06T00:00:00 | AAPL | 3.030595 | 3.082479 | 2.939122 | 2.972112 | 1,319,074,400 |
2008-11-07T00:00:00 | AAPL | 2.976313 | 2.994606 | 2.870743 | 2.946321 | 1,095,253,600 |
2008-11-10T00:00:00 | AAPL | 3.004202 | 3.0111 | 2.834153 | 2.875541 | 1,123,822,000 |
2008-11-11T00:00:00 | AAPL | 2.843451 | 2.91423 | 2.766974 | 2.842252 | 1,224,538,000 |
2008-11-12T00:00:00 | AAPL | 2.772071 | 2.796365 | 2.699494 | 2.702792 | 1,178,976,400 |
2008-11-13T00:00:00 | AAPL | 2.695296 | 2.892337 | 2.57983 | 2.892337 | 1,854,087,200 |
2008-11-14T00:00:00 | AAPL | 2.81196 | 2.818859 | 2.699195 | 2.706392 | 1,405,266,800 |
2008-11-17T00:00:00 | AAPL | 2.653607 | 2.715689 | 2.617019 | 2.64341 | 1,162,526,400 |
2008-11-18T00:00:00 | AAPL | 2.688398 | 2.728886 | 2.605023 | 2.696495 | 1,209,695,200 |
2008-11-19T00:00:00 | AAPL | 2.682399 | 2.746579 | 2.585527 | 2.587927 | 1,171,900,800 |
2008-11-20T00:00:00 | AAPL | 2.556437 | 2.592726 | 2.399284 | 2.413979 | 1,716,814,400 |
2008-11-21T00:00:00 | AAPL | 2.457166 | 2.522847 | 2.373492 | 2.476661 | 1,569,271,200 |
2008-11-24T00:00:00 | AAPL | 2.555537 | 2.842851 | 2.54444 | 2.787668 | 1,442,257,600 |
2008-11-25T00:00:00 | AAPL | 2.838053 | 2.840452 | 2.64401 | 2.723187 | 1,235,292,800 |
2008-11-26T00:00:00 | AAPL | 2.696795 | 2.856647 | 2.694695 | 2.849149 | 899,836,000 |
2008-11-28T00:00:00 | AAPL | 2.840151 | 2.841951 | 2.754977 | 2.77927 | 297,774,400 |
2008-12-01T00:00:00 | AAPL | 2.738183 | 2.767274 | 2.666804 | 2.667104 | 923,767,600 |
2008-12-02T00:00:00 | AAPL | 2.700093 | 2.77867 | 2.594225 | 2.773272 | 1,148,722,400 |
2008-12-03T00:00:00 | AAPL | 2.681199 | 2.886038 | 2.663205 | 2.876141 | 1,338,680,000 |
2008-12-04T00:00:00 | AAPL | 2.832054 | 2.855447 | 2.671002 | 2.741482 | 1,091,370,000 |
2008-12-05T00:00:00 | AAPL | 2.709691 | 2.833854 | 2.665004 | 2.819158 | 1,043,795,200 |
2008-12-08T00:00:00 | AAPL | 2.917529 | 3.023097 | 2.873142 | 2.990707 | 1,185,142,000 |
2008-12-09T00:00:00 | AAPL | 2.940322 | 3.107072 | 2.915429 | 3.000903 | 1,203,496,000 |
2008-12-10T00:00:00 | AAPL | 2.935223 | 2.983809 | 2.894136 | 2.94542 | 938,047,600 |
2008-12-11T00:00:00 | AAPL | 2.919628 | 3.036293 | 2.844051 | 2.849149 | 1,040,617,200 |
2008-12-12T00:00:00 | AAPL | 2.783169 | 2.969113 | 2.775071 | 2.94722 | 1,041,174,400 |
2008-12-15T00:00:00 | AAPL | 2.87884 | 2.885438 | 2.789167 | 2.841652 | 891,758,000 |
2008-12-16T00:00:00 | AAPL | 2.818558 | 2.893535 | 2.781669 | 2.862045 | 1,093,506,400 |
2008-12-17T00:00:00 | AAPL | 2.730084 | 2.732183 | 2.639811 | 2.674001 | 1,293,860,400 |
2008-12-18T00:00:00 | AAPL | 2.6785 | 2.724087 | 2.652408 | 2.6821 | 857,416,000 |
2008-12-19T00:00:00 | AAPL | 2.697394 | 2.727385 | 2.663205 | 2.699194 | 801,920,000 |
2008-12-22T00:00:00 | AAPL | 2.699794 | 2.700094 | 2.539942 | 2.571432 | 844,740,400 |
2008-12-23T00:00:00 | AAPL | 2.605323 | 2.635313 | 2.576231 | 2.590627 | 635,031,600 |
2008-12-24T00:00:00 | AAPL | 2.583429 | 2.586728 | 2.535743 | 2.550439 | 271,334,000 |
2008-12-26T00:00:00 | AAPL | 2.598424 | 2.621817 | 2.556436 | 2.573531 | 308,324,800 |
2008-12-29T00:00:00 | AAPL | 2.594826 | 2.627816 | 2.551339 | 2.597525 | 686,000,000 |
2008-12-30T00:00:00 | AAPL | 2.621816 | 2.640711 | 2.54084 | 2.587927 | 967,601,600 |
2008-12-31T00:00:00 | AAPL | 2.57833 | 2.631414 | 2.559436 | 2.559736 | 607,541,200 |
2009-01-02T00:00:00 | AAPL | 2.575631 | 2.730385 | 2.554038 | 2.721687 | 746,015,200 |
2009-01-05T00:00:00 | AAPL | 2.794266 | 2.884539 | 2.78047 | 2.836553 | 1,181,608,400 |
2009-01-06T00:00:00 | AAPL | 2.877641 | 2.914229 | 2.770872 | 2.789767 | 1,289,310,400 |
2009-01-07T00:00:00 | AAPL | 2.753478 | 2.774171 | 2.706991 | 2.729485 | 753,048,800 |
2009-01-08T00:00:00 | AAPL | 2.71209 | 2.793665 | 2.700393 | 2.780169 | 673,500,800 |
2009-01-09T00:00:00 | AAPL | 2.795465 | 2.800564 | 2.703393 | 2.716588 | 546,845,600 |
2009-01-12T00:00:00 | AAPL | 2.71299 | 2.728886 | 2.625716 | 2.659007 | 617,716,400 |
2009-01-13T00:00:00 | AAPL | 2.64641 | 2.691396 | 2.589727 | 2.630514 | 798,397,600 |
2009-01-14T00:00:00 | AAPL | 2.586427 | 2.616717 | 2.54084 | 2.559135 | 1,021,664,000 |
2009-01-15T00:00:00 | AAPL | 2.416379 | 2.522847 | 2.400783 | 2.500653 | 1,831,634,000 |
2009-01-16T00:00:00 | AAPL | 2.528246 | 2.530645 | 2.411281 | 2.469164 | 1,047,625,600 |
2009-01-20T00:00:00 | AAPL | 2.457166 | 2.459265 | 2.345299 | 2.345299 | 919,914,800 |
2009-01-21T00:00:00 | AAPL | 2.380989 | 2.485658 | 2.37859 | 2.484159 | 1,089,270,000 |
2009-01-22T00:00:00 | AAPL | 2.640412 | 2.699195 | 2.573832 | 2.650009 | 1,409,528,400 |
2009-01-23T00:00:00 | AAPL | 2.603822 | 2.695295 | 2.594226 | 2.650009 | 763,770,000 |
2009-01-26T00:00:00 | AAPL | 2.665005 | 2.728286 | 2.648209 | 2.688398 | 692,238,400 |
2009-01-27T00:00:00 | AAPL | 2.704892 | 2.74568 | 2.691396 | 2.721087 | 618,038,400 |
2009-01-28T00:00:00 | AAPL | 2.762774 | 2.849149 | 2.74418 | 2.825156 | 861,406,000 |
2009-01-29T00:00:00 | AAPL | 2.791866 | 2.829356 | 2.777171 | 2.789168 | 592,729,200 |
2009-01-30T00:00:00 | AAPL | 2.77717 | 2.80776 | 2.699493 | 2.703093 | 651,478,800 |
2009-02-02T00:00:00 | AAPL | 2.672201 | 2.759175 | 2.666203 | 2.744479 | 558,247,200 |
2009-02-03T00:00:00 | AAPL | 2.756776 | 2.800564 | 2.707592 | 2.788567 | 599,309,200 |
2009-02-04T00:00:00 | AAPL | 2.795766 | 2.886638 | 2.792166 | 2.805662 | 808,421,600 |
2009-02-05T00:00:00 | AAPL | 2.782269 | 2.916628 | 2.77777 | 2.892936 | 749,246,400 |
2009-02-06T00:00:00 | AAPL | 2.909731 | 2.999105 | 2.909131 | 2.990707 | 687,209,600 |
2009-02-09T00:00:00 | AAPL | 2.999104 | 3.089077 | 2.984108 | 3.074381 | 715,010,800 |
2009-02-10T00:00:00 | AAPL | 3.038992 | 3.074381 | 2.910931 | 2.934024 | 849,060,800 |
2009-02-11T00:00:00 | AAPL | 2.890238 | 2.94842 | 2.872243 | 2.903734 | 674,973,600 |
2009-02-12T00:00:00 | AAPL | 2.874042 | 2.991607 | 2.874042 | 2.977211 | 817,188,400 |
2009-02-13T00:00:00 | AAPL | 2.968813 | 2.997305 | 2.942722 | 2.973912 | 608,977,600 |
2009-02-17T00:00:00 | AAPL | 2.905232 | 2.910331 | 2.827556 | 2.835053 | 678,238,400 |
2009-02-18T00:00:00 | AAPL | 2.850648 | 2.874641 | 2.780769 | 2.830254 | 684,779,200 |
2009-02-19T00:00:00 | AAPL | 2.800264 | 2.826655 | 2.702493 | 2.718388 | 922,804,400 |
2009-02-20T00:00:00 | AAPL | 2.681198 | 2.771172 | 2.669202 | 2.735183 | 750,316,000 |
2009-02-23T00:00:00 | AAPL | 2.748679 | 2.759176 | 2.594525 | 2.607721 | 786,982,000 |
2009-02-24T00:00:00 | AAPL | 2.622716 | 2.725886 | 2.609221 | 2.706691 | 807,105,600 |
2009-02-25T00:00:00 | AAPL | 2.694995 | 2.786767 | 2.6767 | 2.733983 | 833,053,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.