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
|
|---|---|---|---|---|---|---|
2009-02-26T00:00:00
|
AAPL
| 2.759176
| 2.786768
| 2.668004
| 2.674901
| 629,868,400
|
2009-02-27T00:00:00
|
AAPL
| 2.637113
| 2.738182
| 2.629315
| 2.6785
| 706,658,400
|
2009-03-02T00:00:00
|
AAPL
| 2.64281
| 2.735182
| 2.629314
| 2.637411
| 770,929,600
|
2009-03-03T00:00:00
|
AAPL
| 2.667103
| 2.721387
| 2.635612
| 2.650308
| 724,340,400
|
2009-03-04T00:00:00
|
AAPL
| 2.704593
| 2.782269
| 2.6827
| 2.734284
| 741,403,600
|
2009-03-05T00:00:00
|
AAPL
| 2.71299
| 2.755277
| 2.652708
| 2.664404
| 706,899,200
|
2009-03-06T00:00:00
|
AAPL
| 2.649409
| 2.651208
| 2.469162
| 2.558236
| 1,011,147,200
|
2009-03-09T00:00:00
|
AAPL
| 2.524646
| 2.627215
| 2.476361
| 2.492555
| 698,297,600
|
2009-03-10T00:00:00
|
AAPL
| 2.545339
| 2.674301
| 2.530044
| 2.658106
| 844,258,800
|
2009-03-11T00:00:00
|
AAPL
| 2.693496
| 2.821258
| 2.686598
| 2.77957
| 846,372,800
|
2009-03-12T00:00:00
|
AAPL
| 2.786168
| 2.896535
| 2.759176
| 2.889637
| 768,457,200
|
2009-03-13T00:00:00
|
AAPL
| 2.888137
| 2.915129
| 2.849448
| 2.87704
| 601,168,400
|
2009-03-16T00:00:00
|
AAPL
| 2.895035
| 2.920827
| 2.824556
| 2.861745
| 797,244,000
|
2009-03-17T00:00:00
|
AAPL
| 2.856347
| 2.989807
| 2.851248
| 2.988908
| 786,646,000
|
2009-03-18T00:00:00
|
AAPL
| 2.996405
| 3.103473
| 2.990708
| 3.044691
| 796,037,200
|
2009-03-19T00:00:00
|
AAPL
| 3.054588
| 3.095076
| 3.006602
| 3.04769
| 500,180,800
|
2009-03-20T00:00:00
|
AAPL
| 3.061785
| 3.092376
| 3.016199
| 3.046789
| 695,587,200
|
2009-03-23T00:00:00
|
AAPL
| 3.080381
| 3.243832
| 3.05159
| 3.228837
| 666,397,200
|
2009-03-24T00:00:00
|
AAPL
| 3.189847
| 3.282219
| 3.160756
| 3.194046
| 640,612,000
|
2009-03-25T00:00:00
|
AAPL
| 3.226437
| 3.24983
| 3.114871
| 3.193747
| 646,618,000
|
2009-03-26T00:00:00
|
AAPL
| 3.233934
| 3.298415
| 3.226437
| 3.295117
| 616,252,000
|
2009-03-27T00:00:00
|
AAPL
| 3.245931
| 3.254928
| 3.191047
| 3.204543
| 492,872,800
|
2009-03-30T00:00:00
|
AAPL
| 3.134364
| 3.149359
| 3.077381
| 3.133764
| 502,796,000
|
2009-03-31T00:00:00
|
AAPL
| 3.162555
| 3.222538
| 3.149059
| 3.152659
| 570,080,000
|
2009-04-01T00:00:00
|
AAPL
| 3.121768
| 3.269024
| 3.11577
| 3.259727
| 589,372,000
|
2009-04-02T00:00:00
|
AAPL
| 3.303212
| 3.441471
| 3.292415
| 3.380289
| 812,366,800
|
2009-04-03T00:00:00
|
AAPL
| 3.424678
| 3.482861
| 3.404584
| 3.478662
| 636,241,200
|
2009-04-06T00:00:00
|
AAPL
| 3.447169
| 3.561435
| 3.397384
| 3.552438
| 658,064,400
|
2009-04-07T00:00:00
|
AAPL
| 3.494857
| 3.499055
| 3.424677
| 3.44897
| 536,580,800
|
2009-04-08T00:00:00
|
AAPL
| 3.461866
| 3.502654
| 3.436374
| 3.488559
| 455,630,000
|
2009-04-09T00:00:00
|
AAPL
| 3.55154
| 3.598926
| 3.537744
| 3.58603
| 530,756,800
|
2009-04-13T00:00:00
|
AAPL
| 3.599223
| 3.628315
| 3.568933
| 3.605521
| 389,236,400
|
2009-04-14T00:00:00
|
AAPL
| 3.586028
| 3.604024
| 3.516449
| 3.54824
| 454,622,000
|
2009-04-15T00:00:00
|
AAPL
| 3.514952
| 3.546443
| 3.471765
| 3.528148
| 412,882,400
|
2009-04-16T00:00:00
|
AAPL
| 3.574632
| 3.693396
| 3.562635
| 3.642411
| 593,446,000
|
2009-04-17T00:00:00
|
AAPL
| 3.634315
| 3.726388
| 3.606424
| 3.701495
| 497,495,600
|
2009-04-20T00:00:00
|
AAPL
| 3.65081
| 3.688598
| 3.573733
| 3.613921
| 466,466,000
|
2009-04-21T00:00:00
|
AAPL
| 3.565636
| 3.663107
| 3.556939
| 3.65171
| 470,685,600
|
2009-04-22T00:00:00
|
AAPL
| 3.677801
| 3.759376
| 3.634913
| 3.644211
| 938,767,200
|
2009-04-23T00:00:00
|
AAPL
| 3.797466
| 3.81486
| 3.704193
| 3.760876
| 945,156,800
|
2009-04-24T00:00:00
|
AAPL
| 3.738084
| 3.75308
| 3.687999
| 3.715891
| 540,764,000
|
2009-04-27T00:00:00
|
AAPL
| 3.6859
| 3.748881
| 3.678702
| 3.740783
| 480,690,000
|
2009-04-28T00:00:00
|
AAPL
| 3.699395
| 3.78517
| 3.696697
| 3.715891
| 455,856,800
|
2009-04-29T00:00:00
|
AAPL
| 3.744382
| 3.804364
| 3.713791
| 3.753079
| 458,110,800
|
2009-04-30T00:00:00
|
AAPL
| 3.785469
| 3.808862
| 3.746481
| 3.773773
| 498,489,600
|
2009-05-01T00:00:00
|
AAPL
| 3.772873
| 3.837354
| 3.772873
| 3.81606
| 397,516,000
|
2009-05-04T00:00:00
|
AAPL
| 3.846051
| 3.966315
| 3.829256
| 3.960917
| 609,358,400
|
2009-05-05T00:00:00
|
AAPL
| 3.95132
| 3.98461
| 3.932426
| 3.980112
| 398,255,200
|
2009-05-06T00:00:00
|
AAPL
| 3.998705
| 4.003803
| 3.905432
| 3.973812
| 473,538,800
|
2009-05-07T00:00:00
|
AAPL
| 3.968714
| 3.970513
| 3.835854
| 3.870644
| 531,776,000
|
2009-05-08T00:00:00
|
AAPL
| 3.870044
| 3.935725
| 3.786669
| 3.874543
| 467,964,000
|
2009-05-11T00:00:00
|
AAPL
| 3.819958
| 3.927626
| 3.81246
| 3.885938
| 404,658,800
|
2009-05-12T00:00:00
|
AAPL
| 3.88564
| 3.890139
| 3.696396
| 3.731486
| 609,481,600
|
2009-05-13T00:00:00
|
AAPL
| 3.695197
| 3.71949
| 3.580331
| 3.583631
| 595,971,600
|
2009-05-14T00:00:00
|
AAPL
| 3.592326
| 3.704793
| 3.589927
| 3.687398
| 447,826,400
|
2009-05-15T00:00:00
|
AAPL
| 3.668505
| 3.737485
| 3.647212
| 3.671504
| 367,567,200
|
2009-05-18T00:00:00
|
AAPL
| 3.710792
| 3.799865
| 3.646011
| 3.798365
| 458,841,600
|
2009-05-19T00:00:00
|
AAPL
| 3.803465
| 3.878142
| 3.771074
| 3.822359
| 372,422,400
|
2009-05-20T00:00:00
|
AAPL
| 3.827755
| 3.875141
| 3.757876
| 3.774971
| 388,584,000
|
2009-05-21T00:00:00
|
AAPL
| 3.753379
| 3.802264
| 3.685599
| 3.724288
| 407,946,000
|
2009-05-22T00:00:00
|
AAPL
| 3.720389
| 3.724288
| 3.65141
| 3.673903
| 297,998,400
|
2009-05-26T00:00:00
|
AAPL
| 3.741682
| 3.923728
| 3.735384
| 3.922228
| 636,927,200
|
2009-05-27T00:00:00
|
AAPL
| 3.952219
| 4.04819
| 3.926126
| 3.990308
| 646,422,000
|
2009-05-28T00:00:00
|
AAPL
| 4.002305
| 4.060488
| 3.959718
| 4.050891
| 487,552,800
|
2009-05-29T00:00:00
|
AAPL
| 4.060488
| 4.075783
| 4.014301
| 4.073084
| 456,534,400
|
2009-06-01T00:00:00
|
AAPL
| 4.092878
| 4.198446
| 4.078781
| 4.179252
| 452,499,600
|
2009-06-02T00:00:00
|
AAPL
| 4.168456
| 4.238934
| 4.149261
| 4.183451
| 456,223,600
|
2009-06-03T00:00:00
|
AAPL
| 4.198748
| 4.232038
| 4.170856
| 4.22724
| 565,199,600
|
2009-06-04T00:00:00
|
AAPL
| 4.202644
| 4.324108
| 4.199945
| 4.310911
| 550,634,000
|
2009-06-05T00:00:00
|
AAPL
| 4.357998
| 4.390688
| 4.295017
| 4.338804
| 632,716,000
|
2009-06-08T00:00:00
|
AAPL
| 4.313313
| 4.325609
| 4.181652
| 4.314212
| 931,652,400
|
2009-06-09T00:00:00
|
AAPL
| 4.313012
| 4.335506
| 4.215242
| 4.280323
| 676,964,400
|
2009-06-10T00:00:00
|
AAPL
| 4.267126
| 4.269226
| 4.147762
| 4.206244
| 688,623,600
|
2009-06-11T00:00:00
|
AAPL
| 4.185249
| 4.245531
| 4.155257
| 4.197245
| 524,823,600
|
2009-06-12T00:00:00
|
AAPL
| 4.163057
| 4.171754
| 4.079981
| 4.107873
| 563,085,600
|
2009-06-15T00:00:00
|
AAPL
| 4.079083
| 4.106674
| 4.045493
| 4.081481
| 539,750,400
|
2009-06-16T00:00:00
|
AAPL
| 4.098576
| 4.15286
| 4.081781
| 4.089279
| 514,805,200
|
2009-06-17T00:00:00
|
AAPL
| 4.098876
| 4.122269
| 4.034695
| 4.066186
| 571,412,800
|
2009-06-18T00:00:00
|
AAPL
| 4.082081
| 4.138764
| 4.066486
| 4.075183
| 427,680,400
|
2009-06-19T00:00:00
|
AAPL
| 4.140862
| 4.18375
| 4.105773
| 4.18315
| 721,856,800
|
2009-06-22T00:00:00
|
AAPL
| 4.218839
| 4.24553
| 4.088678
| 4.119868
| 634,914,000
|
2009-06-23T00:00:00
|
AAPL
| 4.090779
| 4.107273
| 3.98521
| 4.0191
| 706,532,400
|
2009-06-24T00:00:00
|
AAPL
| 4.061388
| 4.123769
| 4.044593
| 4.085381
| 485,525,600
|
2009-06-25T00:00:00
|
AAPL
| 4.071284
| 4.204744
| 4.055089
| 4.194547
| 589,447,600
|
2009-06-26T00:00:00
|
AAPL
| 4.192448
| 4.305515
| 4.190949
| 4.271925
| 439,384,400
|
2009-06-29T00:00:00
|
AAPL
| 4.302515
| 4.317211
| 4.244933
| 4.257829
| 567,616,000
|
2009-06-30T00:00:00
|
AAPL
| 4.276123
| 4.312712
| 4.25273
| 4.271624
| 434,224,000
|
2009-07-01T00:00:00
|
AAPL
| 4.303716
| 4.338506
| 4.274325
| 4.283621
| 414,178,800
|
2009-07-02T00:00:00
|
AAPL
| 4.236235
| 4.28362
| 4.192448
| 4.199346
| 370,479,200
|
2009-07-06T00:00:00
|
AAPL
| 4.159759
| 4.168457
| 4.086281
| 4.15706
| 498,688,400
|
2009-07-07T00:00:00
|
AAPL
| 4.153157
| 4.189147
| 4.054187
| 4.060785
| 461,596,800
|
2009-07-08T00:00:00
|
AAPL
| 4.076383
| 4.139963
| 4.031395
| 4.11537
| 575,929,200
|
2009-07-09T00:00:00
|
AAPL
| 4.131566
| 4.138463
| 4.076682
| 4.089578
| 343,025,200
|
2009-07-10T00:00:00
|
AAPL
| 4.088979
| 4.167855
| 4.088378
| 4.154359
| 445,275,600
|
2009-07-13T00:00:00
|
AAPL
| 4.18495
| 4.268925
| 4.124669
| 4.268925
| 483,501,200
|
2009-07-14T00:00:00
|
AAPL
| 4.259628
| 4.294118
| 4.233536
| 4.266826
| 347,247,600
|
2009-07-15T00:00:00
|
AAPL
| 4.349901
| 4.408684
| 4.328308
| 4.405085
| 485,587,200
|
2009-07-16T00:00:00
|
AAPL
| 4.371493
| 4.439273
| 4.365795
| 4.424277
| 393,570,800
|
2009-07-17T00:00:00
|
AAPL
| 4.471065
| 4.559239
| 4.457569
| 4.551141
| 602,154,000
|
2009-07-20T00:00:00
|
AAPL
| 4.596729
| 4.649813
| 4.52535
| 4.585931
| 735,526,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.