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.