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 |
|---|---|---|---|---|---|---|
2009-12-10T00:00:00 | AAPL | 5.983212 | 5.98921 | 5.881842 | 5.89114 | 489,669,600 |
2009-12-11T00:00:00 | AAPL | 5.931629 | 5.938227 | 5.801168 | 5.838357 | 429,774,800 |
2009-12-14T00:00:00 | AAPL | 5.85935 | 5.921131 | 5.775075 | 5.907635 | 495,790,400 |
2009-12-15T00:00:00 | AAPL | 5.873146 | 5.923531 | 5.796369 | 5.823361 | 419,459,600 |
2009-12-16T00:00:00 | AAPL | 5.851253 | 5.893241 | 5.834758 | 5.849154 | 352,984,800 |
2009-12-17T00:00:00 | AAPL | 5.826058 | 5.848252 | 5.728288 | 5.75408 | 388,838,800 |
2009-12-18T00:00:00 | AAPL | 5.79337 | 5.863249 | 5.776274 | 5.861149 | 608,770,400 |
2009-12-21T00:00:00 | AAPL | 5.879745 | 5.990712 | 5.868348 | 5.945125 | 611,906,400 |
2009-12-22T00:00:00 | AAPL | 5.981413 | 6.0237 | 5.958019 | 6.009004 | 349,515,600 |
2009-12-23T00:00:00 | AAPL | 6.034196 | 6.069585 | 6.0225 | 6.061188 | 345,525,600 |
2009-12-24T00:00:00 | AAPL | 6.104677 | 6.278625 | 6.098678 | 6.269327 | 500,889,200 |
2009-12-28T00:00:00 | AAPL | 6.349703 | 6.416582 | 6.286421 | 6.346404 | 644,565,600 |
2009-12-29T00:00:00 | AAPL | 6.376995 | 6.379694 | 6.260029 | 6.271126 | 445,205,600 |
2009-12-30T00:00:00 | AAPL | 6.263029 | 6.358101 | 6.247434 | 6.347304 | 412,084,400 |
2009-12-31T00:00:00 | AAPL | 6.391992 | 6.39859 | 6.314914 | 6.320013 | 352,410,800 |
2010-01-04T00:00:00 | AAPL | 6.400989 | 6.433079 | 6.369498 | 6.418384 | 493,729,600 |
2010-01-05T00:00:00 | AAPL | 6.436075 | 6.465766 | 6.395587 | 6.429477 | 601,904,800 |
2010-01-06T00:00:00 | AAPL | 6.429482 | 6.454975 | 6.320615 | 6.327213 | 552,160,000 |
2010-01-07T00:00:00 | AAPL | 6.350604 | 6.358101 | 6.269627 | 6.315514 | 477,131,200 |
2010-01-08T00:00:00 | AAPL | 6.307118 | 6.358103 | 6.269929 | 6.357502 | 447,610,800 |
2010-01-11T00:00:00 | AAPL | 6.382093 | 6.388092 | 6.251632 | 6.301418 | 462,229,600 |
2010-01-12T00:00:00 | AAPL | 6.273825 | 6.29122 | 6.19075 | 6.229738 | 594,459,600 |
2010-01-13T00:00:00 | AAPL | 6.234238 | 6.32601 | 6.121172 | 6.317612 | 605,892,000 |
2010-01-14T00:00:00 | AAPL | 6.301416 | 6.311913 | 6.268726 | 6.281022 | 432,894,000 |
2010-01-15T00:00:00 | AAPL | 6.326009 | 6.346104 | 6.174255 | 6.176054 | 594,067,600 |
2010-01-19T00:00:00 | AAPL | 6.248035 | 6.453774 | 6.215345 | 6.449275 | 730,007,600 |
2010-01-20T00:00:00 | AAPL | 6.445375 | 6.464569 | 6.283124 | 6.350004 | 612,152,800 |
2010-01-21T00:00:00 | AAPL | 6.360501 | 6.397389 | 6.214444 | 6.240236 | 608,154,400 |
2010-01-22T00:00:00 | AAPL | 6.201548 | 6.223141 | 5.913034 | 5.930728 | 881,767,600 |
2010-01-25T00:00:00 | AAPL | 6.073487 | 6.139167 | 6.003908 | 6.090282 | 1,065,699,600 |
2010-01-26T00:00:00 | AAPL | 6.176655 | 6.409386 | 6.075586 | 6.176355 | 1,867,110,000 |
2010-01-27T00:00:00 | AAPL | 6.203648 | 6.315515 | 5.984114 | 6.23454 | 1,722,568,400 |
2010-01-28T00:00:00 | AAPL | 6.146067 | 6.163161 | 5.959222 | 5.976917 | 1,173,502,400 |
2010-01-29T00:00:00 | AAPL | 6.030601 | 6.064191 | 5.705797 | 5.760081 | 1,245,952,400 |
2010-02-01T00:00:00 | AAPL | 5.769375 | 5.878243 | 5.737285 | 5.840154 | 749,876,400 |
2010-02-02T00:00:00 | AAPL | 5.875548 | 5.887844 | 5.79967 | 5.874048 | 698,342,400 |
2010-02-03T00:00:00 | AAPL | 5.853351 | 6.004206 | 5.830858 | 5.975115 | 615,328,000 |
2010-02-04T00:00:00 | AAPL | 5.900138 | 5.949324 | 5.745385 | 5.759781 | 757,652,000 |
2010-02-05T00:00:00 | AAPL | 5.777175 | 5.878245 | 5.723791 | 5.86205 | 850,306,800 |
2010-02-08T00:00:00 | AAPL | 5.868948 | 5.934628 | 5.818263 | 5.821862 | 478,270,800 |
2010-02-09T00:00:00 | AAPL | 5.89084 | 5.923231 | 5.840755 | 5.883943 | 632,886,800 |
2010-02-10T00:00:00 | AAPL | 5.874943 | 5.896238 | 5.826058 | 5.851851 | 370,361,600 |
2010-02-11T00:00:00 | AAPL | 5.844655 | 5.990711 | 5.820062 | 5.958321 | 550,345,600 |
2010-02-12T00:00:00 | AAPL | 5.941526 | 6.047395 | 5.863249 | 6.009606 | 655,468,800 |
2010-02-16T00:00:00 | AAPL | 6.056391 | 6.108875 | 6.043795 | 6.100178 | 543,737,600 |
2010-02-17T00:00:00 | AAPL | 6.12387 | 6.127469 | 6.024 | 6.074686 | 436,396,800 |
2010-02-18T00:00:00 | AAPL | 6.047094 | 6.114875 | 6.025801 | 6.086083 | 422,825,200 |
2010-02-19T00:00:00 | AAPL | 6.053992 | 6.09418 | 6.031499 | 6.048294 | 415,469,600 |
2010-02-22T00:00:00 | AAPL | 6.068388 | 6.073187 | 5.973917 | 6.010805 | 390,563,600 |
2010-02-23T00:00:00 | AAPL | 5.998208 | 6.038097 | 5.869547 | 5.910035 | 575,094,800 |
2010-02-24T00:00:00 | AAPL | 5.945126 | 6.041397 | 5.933429 | 6.018004 | 460,566,400 |
2010-02-25T00:00:00 | AAPL | 5.919634 | 6.083985 | 5.904939 | 6.058193 | 665,126,000 |
2010-02-26T00:00:00 | AAPL | 6.069585 | 6.15326 | 6.058189 | 6.136765 | 507,460,800 |
2010-03-01T00:00:00 | AAPL | 6.170658 | 6.283124 | 6.161661 | 6.267829 | 550,093,600 |
2010-03-02T00:00:00 | AAPL | 6.296021 | 6.323013 | 6.23034 | 6.263631 | 566,546,400 |
2010-03-03T00:00:00 | AAPL | 6.266328 | 6.29422 | 6.236337 | 6.278024 | 372,052,800 |
2010-03-04T00:00:00 | AAPL | 6.276527 | 6.325712 | 6.257032 | 6.319414 | 366,041,200 |
2010-03-05T00:00:00 | AAPL | 6.446275 | 6.589032 | 6.436977 | 6.566539 | 899,620,400 |
2010-03-08T00:00:00 | AAPL | 6.59833 | 6.600729 | 6.545546 | 6.570438 | 429,889,600 |
2010-03-09T00:00:00 | AAPL | 6.547346 | 6.747986 | 6.53475 | 6.688604 | 920,259,200 |
2010-03-10T00:00:00 | AAPL | 6.712894 | 6.762379 | 6.694 | 6.743185 | 596,218,000 |
2010-03-11T00:00:00 | AAPL | 6.715296 | 6.76298 | 6.6976 | 6.76298 | 405,700,400 |
2010-03-12T00:00:00 | AAPL | 6.819062 | 6.829859 | 6.770477 | 6.79597 | 416,323,600 |
2010-03-15T00:00:00 | AAPL | 6.759382 | 6.76298 | 6.605527 | 6.713196 | 493,502,800 |
2010-03-16T00:00:00 | AAPL | 6.723394 | 6.747386 | 6.673309 | 6.731491 | 446,908,000 |
2010-03-17T00:00:00 | AAPL | 6.744987 | 6.791473 | 6.696102 | 6.721594 | 450,956,800 |
2010-03-18T00:00:00 | AAPL | 6.720992 | 6.747984 | 6.676306 | 6.737488 | 342,109,600 |
2010-03-19T00:00:00 | AAPL | 6.741688 | 6.755183 | 6.634919 | 6.66551 | 559,445,600 |
2010-03-22T00:00:00 | AAPL | 6.612127 | 6.777978 | 6.60253 | 6.740489 | 456,419,600 |
2010-03-23T00:00:00 | AAPL | 6.767179 | 6.861351 | 6.720993 | 6.848755 | 602,431,200 |
2010-03-24T00:00:00 | AAPL | 6.82716 | 6.903937 | 6.823261 | 6.879045 | 597,780,400 |
2010-03-25T00:00:00 | AAPL | 6.925531 | 6.927031 | 6.785472 | 6.797469 | 542,284,400 |
2010-03-26T00:00:00 | AAPL | 6.866449 | 6.956422 | 6.854453 | 6.924932 | 640,875,200 |
2010-03-29T00:00:00 | AAPL | 6.987913 | 7.014005 | 6.946525 | 6.969618 | 540,744,400 |
2010-03-30T00:00:00 | AAPL | 7.09588 | 7.122272 | 7.0254 | 7.073386 | 527,310,000 |
2010-03-31T00:00:00 | AAPL | 7.06259 | 7.09618 | 7.031699 | 7.047894 | 430,659,600 |
2010-04-01T00:00:00 | AAPL | 7.120172 | 7.15976 | 6.980414 | 7.076985 | 603,145,200 |
2010-04-05T00:00:00 | AAPL | 7.047296 | 7.153164 | 7.040998 | 7.152565 | 684,507,600 |
2010-04-06T00:00:00 | AAPL | 7.143866 | 7.205048 | 7.107877 | 7.184054 | 447,017,200 |
2010-04-07T00:00:00 | AAPL | 7.184358 | 7.255437 | 7.157665 | 7.215848 | 628,502,000 |
2010-04-08T00:00:00 | AAPL | 7.211047 | 7.244037 | 7.139068 | 7.196351 | 572,989,200 |
2010-04-09T00:00:00 | AAPL | 7.240736 | 7.254533 | 7.211645 | 7.251533 | 334,182,800 |
2010-04-12T00:00:00 | AAPL | 7.263827 | 7.289919 | 7.25213 | 7.266526 | 333,026,400 |
2010-04-13T00:00:00 | AAPL | 7.253634 | 7.281825 | 7.231139 | 7.270728 | 306,210,800 |
2010-04-14T00:00:00 | AAPL | 7.356203 | 7.372098 | 7.319914 | 7.368499 | 404,076,400 |
2010-04-15T00:00:00 | AAPL | 7.371195 | 7.468666 | 7.363098 | 7.465368 | 376,784,800 |
2010-04-16T00:00:00 | AAPL | 7.454875 | 7.531953 | 7.334312 | 7.419786 | 750,545,600 |
2010-04-19T00:00:00 | AAPL | 7.408689 | 7.434481 | 7.250935 | 7.409888 | 566,924,400 |
2010-04-20T00:00:00 | AAPL | 7.453975 | 7.475269 | 7.286625 | 7.335511 | 738,326,400 |
2010-04-21T00:00:00 | AAPL | 7.761684 | 7.805172 | 7.669612 | 7.774281 | 982,391,200 |
2010-04-22T00:00:00 | AAPL | 7.744886 | 8.000109 | 7.683703 | 7.991712 | 793,424,800 |
2010-04-23T00:00:00 | AAPL | 8.037297 | 8.162959 | 8.007606 | 8.122472 | 796,955,600 |
2010-04-26T00:00:00 | AAPL | 8.153967 | 8.171361 | 8.043299 | 8.082588 | 479,068,800 |
2010-04-27T00:00:00 | AAPL | 8.015705 | 8.032799 | 7.813266 | 7.858851 | 709,343,600 |
2010-04-28T00:00:00 | AAPL | 7.895143 | 7.917635 | 7.690004 | 7.845657 | 758,402,400 |
2010-04-29T00:00:00 | AAPL | 7.888242 | 8.097579 | 7.857952 | 8.056792 | 558,840,800 |
2010-04-30T00:00:00 | AAPL | 8.076886 | 8.114675 | 7.827662 | 7.830361 | 542,463,600 |
2010-05-03T00:00:00 | AAPL | 7.912839 | 8.034003 | 7.884047 | 7.988116 | 454,342,000 |
2010-05-04T00:00:00 | AAPL | 7.884346 | 7.896342 | 7.700201 | 7.758083 | 723,819,600 |
2010-05-05T00:00:00 | AAPL | 7.588635 | 7.741889 | 7.459673 | 7.677408 | 883,103,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.