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 |
|---|---|---|---|---|---|---|
2009-07-21T00:00:00 | AAPL | 4.597325 | 4.601523 | 4.491156 | 4.54394 | 874,781,600 |
2009-07-22T00:00:00 | AAPL | 4.732287 | 4.760479 | 4.681902 | 4.700796 | 874,104,000 |
2009-07-23T00:00:00 | AAPL | 4.697497 | 4.75178 | 4.665407 | 4.733187 | 526,962,800 |
2009-07-24T00:00:00 | AAPL | 4.707095 | 4.798568 | 4.693599 | 4.798268 | 438,362,400 |
2009-07-27T00:00:00 | AAPL | 4.803664 | 4.824958 | 4.716391 | 4.801565 | 433,311,200 |
2009-07-28T00:00:00 | AAPL | 4.764978 | 4.801567 | 4.726589 | 4.798568 | 363,554,800 |
2009-07-29T00:00:00 | AAPL | 4.765576 | 4.812062 | 4.746082 | 4.799466 | 382,158,000 |
2009-07-30T00:00:00 | AAPL | 4.849551 | 4.940123 | 4.843552 | 4.882241 | 469,604,800 |
2009-07-31T00:00:00 | AAPL | 4.88824 | 4.948523 | 4.885841 | 4.900237 | 422,536,800 |
2009-08-03T00:00:00 | AAPL | 4.954819 | 4.997707 | 4.944623 | 4.991409 | 394,240,000 |
2009-08-04T00:00:00 | AAPL | 4.946423 | 4.965617 | 4.92483 | 4.965017 | 395,810,800 |
2009-08-05T00:00:00 | AAPL | 4.971015 | 5.0202 | 4.924829 | 4.951821 | 423,183,600 |
2009-08-06T00:00:00 | AAPL | 4.965918 | 4.99381 | 4.891241 | 4.915833 | 341,616,800 |
2009-08-07T00:00:00 | AAPL | 4.963219 | 4.996509 | 4.942525 | 4.963818 | 387,354,800 |
2009-08-10T00:00:00 | AAPL | 4.968314 | 4.996505 | 4.908332 | 4.940122 | 300,294,400 |
2009-08-11T00:00:00 | AAPL | 4.909232 | 4.929926 | 4.854949 | 4.88344 | 355,342,400 |
2009-08-12T00:00:00 | AAPL | 4.875043 | 4.999806 | 4.872344 | 4.957819 | 445,071,200 |
2009-08-13T00:00:00 | AAPL | 4.998007 | 5.05859 | 4.993509 | 5.051091 | 439,980,800 |
2009-08-14T00:00:00 | AAPL | 5.036695 | 5.045392 | 4.964417 | 5.001906 | 305,816,000 |
2009-08-17T00:00:00 | AAPL | 4.905036 | 4.906236 | 4.781173 | 4.786272 | 524,381,200 |
2009-08-18T00:00:00 | AAPL | 4.847451 | 4.925728 | 4.840853 | 4.91853 | 431,152,400 |
2009-08-19T00:00:00 | AAPL | 4.881041 | 4.957518 | 4.872044 | 4.936524 | 413,271,600 |
2009-08-20T00:00:00 | AAPL | 4.947922 | 5.000107 | 4.936826 | 4.98841 | 342,031,200 |
2009-08-21T00:00:00 | AAPL | 5.027999 | 5.079584 | 5.002506 | 5.075084 | 416,074,400 |
2009-08-24T00:00:00 | AAPL | 5.102077 | 5.119772 | 5.046594 | 5.070286 | 406,929,600 |
2009-08-25T00:00:00 | AAPL | 5.082282 | 5.126669 | 5.072385 | 5.080482 | 324,354,800 |
2009-08-26T00:00:00 | AAPL | 5.066086 | 5.084981 | 5.001306 | 5.020801 | 303,998,800 |
2009-08-27T00:00:00 | AAPL | 5.06099 | 5.085582 | 4.943425 | 5.081984 | 449,181,600 |
2009-08-28T00:00:00 | AAPL | 5.166558 | 5.173156 | 5.054392 | 5.099977 | 453,700,800 |
2009-08-31T00:00:00 | AAPL | 5.043294 | 5.063988 | 4.993509 | 5.044794 | 311,337,600 |
2009-09-01T00:00:00 | AAPL | 5.038194 | 5.098476 | 4.946721 | 4.957518 | 469,028,000 |
2009-09-02T00:00:00 | AAPL | 4.937125 | 5.026798 | 4.921829 | 4.95392 | 364,249,200 |
2009-09-03T00:00:00 | AAPL | 4.991709 | 5.011503 | 4.948522 | 4.995008 | 293,955,200 |
2009-09-04T00:00:00 | AAPL | 5.016902 | 5.119472 | 5.011204 | 5.107775 | 374,628,800 |
2009-09-08T00:00:00 | AAPL | 5.18785 | 5.192649 | 5.158459 | 5.186351 | 315,047,600 |
2009-09-09T00:00:00 | AAPL | 5.181853 | 5.232538 | 5.08948 | 5.132668 | 811,087,200 |
2009-09-10T00:00:00 | AAPL | 5.160258 | 5.195947 | 5.122769 | 5.175253 | 491,134,000 |
2009-09-11T00:00:00 | AAPL | 5.185751 | 5.193849 | 5.124569 | 5.163258 | 348,961,200 |
2009-09-14T00:00:00 | AAPL | 5.123369 | 5.215442 | 5.105975 | 5.210044 | 322,011,200 |
2009-09-15T00:00:00 | AAPL | 5.219639 | 5.267925 | 5.206144 | 5.253229 | 426,470,800 |
2009-09-16T00:00:00 | AAPL | 5.338106 | 5.480863 | 5.334806 | 5.454471 | 754,023,200 |
2009-09-17T00:00:00 | AAPL | 5.457769 | 5.602026 | 5.45747 | 5.534846 | 810,572,000 |
2009-09-18T00:00:00 | AAPL | 5.573235 | 5.594828 | 5.541144 | 5.548942 | 601,582,800 |
2009-09-21T00:00:00 | AAPL | 5.52705 | 5.553141 | 5.446974 | 5.518952 | 437,715,600 |
2009-09-22T00:00:00 | AAPL | 5.554041 | 5.559739 | 5.483862 | 5.532747 | 356,753,600 |
2009-09-23T00:00:00 | AAPL | 5.56034 | 5.665308 | 5.549242 | 5.563338 | 593,563,600 |
2009-09-24T00:00:00 | AAPL | 5.614323 | 5.629318 | 5.481463 | 5.512953 | 550,880,400 |
2009-09-25T00:00:00 | AAPL | 5.458671 | 5.56334 | 5.441576 | 5.469468 | 445,239,200 |
2009-09-28T00:00:00 | AAPL | 5.514453 | 5.598727 | 5.498258 | 5.582832 | 337,444,800 |
2009-09-29T00:00:00 | AAPL | 5.600229 | 5.620322 | 5.52765 | 5.55974 | 345,385,600 |
2009-09-30T00:00:00 | AAPL | 5.582234 | 5.591831 | 5.476666 | 5.558841 | 539,585,200 |
2009-10-01T00:00:00 | AAPL | 5.558841 | 5.584933 | 5.419382 | 5.424181 | 524,711,600 |
2009-10-02T00:00:00 | AAPL | 5.440676 | 5.576535 | 5.438876 | 5.545344 | 553,308,000 |
2009-10-05T00:00:00 | AAPL | 5.584331 | 5.604125 | 5.526448 | 5.578932 | 423,133,200 |
2009-10-06T00:00:00 | AAPL | 5.630518 | 5.698597 | 5.617322 | 5.698597 | 605,085,600 |
2009-10-07T00:00:00 | AAPL | 5.691101 | 5.714793 | 5.669207 | 5.705796 | 465,668,000 |
2009-10-08T00:00:00 | AAPL | 5.718093 | 5.741786 | 5.665008 | 5.676405 | 438,211,200 |
2009-10-09T00:00:00 | AAPL | 5.667408 | 5.719291 | 5.656911 | 5.712394 | 293,272,000 |
2009-10-12T00:00:00 | AAPL | 5.728889 | 5.743584 | 5.687501 | 5.72259 | 288,024,800 |
2009-10-13T00:00:00 | AAPL | 5.717193 | 5.733388 | 5.689301 | 5.698899 | 348,020,400 |
2009-10-14T00:00:00 | AAPL | 5.765777 | 5.767877 | 5.705196 | 5.736987 | 375,510,800 |
2009-10-15T00:00:00 | AAPL | 5.687203 | 5.725891 | 5.684204 | 5.715095 | 373,556,400 |
2009-10-16T00:00:00 | AAPL | 5.678803 | 5.709094 | 5.633516 | 5.639814 | 431,426,800 |
2009-10-19T00:00:00 | AAPL | 5.633819 | 5.698299 | 5.56484 | 5.6941 | 942,230,800 |
2009-10-20T00:00:00 | AAPL | 6.016203 | 6.050692 | 5.933727 | 5.961019 | 1,141,039,200 |
2009-10-21T00:00:00 | AAPL | 5.983812 | 6.25943 | 5.975114 | 6.145763 | 1,193,726,800 |
2009-10-22T00:00:00 | AAPL | 6.139166 | 6.233637 | 6.073486 | 6.154161 | 791,392,000 |
2009-10-23T00:00:00 | AAPL | 6.169157 | 6.172156 | 6.095079 | 6.116372 | 420,786,800 |
2009-10-26T00:00:00 | AAPL | 6.108276 | 6.200648 | 6.001208 | 6.072587 | 484,338,400 |
2009-10-27T00:00:00 | AAPL | 6.047994 | 6.082483 | 5.89174 | 5.919333 | 756,551,600 |
2009-10-28T00:00:00 | AAPL | 5.929529 | 5.938827 | 5.731289 | 5.770278 | 818,386,800 |
2009-10-29T00:00:00 | AAPL | 5.848254 | 5.902538 | 5.76248 | 5.888741 | 570,270,400 |
2009-10-30T00:00:00 | AAPL | 5.880045 | 5.902239 | 5.643416 | 5.653313 | 717,525,200 |
2009-11-02T00:00:00 | AAPL | 5.692299 | 5.784671 | 5.565437 | 5.677603 | 678,983,200 |
2009-11-03T00:00:00 | AAPL | 5.633819 | 5.683903 | 5.575935 | 5.66081 | 522,541,600 |
2009-11-04T00:00:00 | AAPL | 5.720192 | 5.813763 | 5.705196 | 5.72259 | 487,530,400 |
2009-11-05T00:00:00 | AAPL | 5.770278 | 5.848254 | 5.752882 | 5.819163 | 384,801,200 |
2009-11-06T00:00:00 | AAPL | 5.773576 | 5.853951 | 5.770277 | 5.828459 | 295,097,600 |
2009-11-09T00:00:00 | AAPL | 5.906434 | 6.05519 | 5.886041 | 6.041995 | 528,855,600 |
2009-11-10T00:00:00 | AAPL | 6.0288 | 6.147564 | 6.0285 | 6.087583 | 401,195,200 |
2009-11-11T00:00:00 | AAPL | 6.134967 | 6.148163 | 6.053091 | 6.095679 | 443,870,000 |
2009-11-12T00:00:00 | AAPL | 6.092381 | 6.144266 | 6.041097 | 6.057892 | 363,731,200 |
2009-11-13T00:00:00 | AAPL | 6.084283 | 6.143066 | 6.06029 | 6.131669 | 343,240,800 |
2009-11-16T00:00:00 | AAPL | 6.16256 | 6.238137 | 6.148464 | 6.19705 | 485,206,400 |
2009-11-17T00:00:00 | AAPL | 6.180554 | 6.221341 | 6.148163 | 6.208145 | 396,513,600 |
2009-11-18T00:00:00 | AAPL | 6.19435 | 6.208145 | 6.118172 | 6.176954 | 374,320,800 |
2009-11-19T00:00:00 | AAPL | 6.136468 | 6.136468 | 5.992211 | 6.013504 | 542,326,400 |
2009-11-20T00:00:00 | AAPL | 5.972716 | 6.009905 | 5.931028 | 5.995809 | 406,666,400 |
2009-11-23T00:00:00 | AAPL | 6.088181 | 6.178154 | 6.086681 | 6.174555 | 474,896,800 |
2009-11-24T00:00:00 | AAPL | 6.158061 | 6.174556 | 6.085183 | 6.131369 | 318,438,400 |
2009-11-25T00:00:00 | AAPL | 6.16016 | 6.167658 | 6.110975 | 6.123871 | 286,454,000 |
2009-11-27T00:00:00 | AAPL | 5.974814 | 6.086981 | 5.949322 | 6.015903 | 295,257,200 |
2009-11-30T00:00:00 | AAPL | 6.031499 | 6.048594 | 5.961321 | 5.995511 | 424,858,000 |
2009-12-01T00:00:00 | AAPL | 6.065388 | 6.081283 | 5.903136 | 5.907335 | 465,763,200 |
2009-12-02T00:00:00 | AAPL | 5.967019 | 6.040797 | 5.870748 | 5.885143 | 715,260,000 |
2009-12-03T00:00:00 | AAPL | 5.920833 | 5.96762 | 5.886344 | 5.892642 | 448,719,600 |
2009-12-04T00:00:00 | AAPL | 5.989212 | 5.994609 | 5.706695 | 5.797869 | 826,884,800 |
2009-12-07T00:00:00 | AAPL | 5.797867 | 5.811363 | 5.658708 | 5.666806 | 714,758,800 |
2009-12-08T00:00:00 | AAPL | 5.679104 | 5.768778 | 5.65931 | 5.694399 | 690,398,800 |
2009-12-09T00:00:00 | AAPL | 5.736688 | 5.943026 | 5.707596 | 5.93223 | 684,782,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.