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.