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 |
|---|---|---|---|---|---|---|
2010-05-06T00:00:00 | AAPL | 7.612629 | 7.745189 | 5.975717 | 7.385297 | 1,285,860,800 |
2010-05-07T00:00:00 | AAPL | 7.309118 | 7.394892 | 6.754283 | 7.073687 | 1,676,018,400 |
2010-05-10T00:00:00 | AAPL | 7.505262 | 7.637223 | 7.453677 | 7.617428 | 984,306,400 |
2010-05-11T00:00:00 | AAPL | 7.552941 | 7.79437 | 7.512754 | 7.6933 | 848,906,800 |
2010-05-12T00:00:00 | AAPL | 7.774876 | 7.891542 | 7.758682 | 7.860352 | 654,379,600 |
2010-05-13T00:00:00 | AAPL | 7.894239 | 7.947623 | 7.6897 | 7.748483 | 599,712,400 |
2010-05-14T00:00:00 | AAPL | 7.652514 | 7.692102 | 7.482765 | 7.612326 | 759,362,800 |
2010-05-17T00:00:00 | AAPL | 7.638716 | 7.683103 | 7.429078 | 7.62432 | 762,834,800 |
2010-05-18T00:00:00 | AAPL | 7.707098 | 7.754184 | 7.505558 | 7.56854 | 782,678,400 |
2010-05-19T00:00:00 | AAPL | 7.482765 | 7.585334 | 7.343307 | 7.447975 | 1,025,726,800 |
2010-05-20T00:00:00 | AAPL | 7.254232 | 7.313315 | 7.084183 | 7.13067 | 1,282,915,200 |
2010-05-21T00:00:00 | AAPL | 6.982513 | 7.332809 | 6.938426 | 7.267428 | 1,223,891,200 |
2010-05-24T00:00:00 | AAPL | 7.416186 | 7.524754 | 7.385595 | 7.40059 | 754,238,800 |
2010-05-25T00:00:00 | AAPL | 7.178356 | 7.40059 | 7.112676 | 7.354404 | 1,048,006,400 |
2010-05-26T00:00:00 | AAPL | 7.500161 | 7.561642 | 7.310317 | 7.321114 | 850,654,000 |
2010-05-27T00:00:00 | AAPL | 7.515756 | 7.614426 | 7.471069 | 7.598231 | 666,282,400 |
2010-05-28T00:00:00 | AAPL | 7.779378 | 7.779677 | 7.598231 | 7.7041 | 815,614,800 |
2010-06-01T00:00:00 | AAPL | 7.788374 | 7.975818 | 7.76648 | 7.822564 | 876,472,800 |
2010-06-02T00:00:00 | AAPL | 7.93383 | 7.941628 | 7.807567 | 7.916136 | 688,548,000 |
2010-06-03T00:00:00 | AAPL | 7.953025 | 7.964123 | 7.809968 | 7.891245 | 650,106,800 |
2010-06-04T00:00:00 | AAPL | 7.743984 | 7.854651 | 7.636617 | 7.676505 | 758,304,400 |
2010-06-07T00:00:00 | AAPL | 7.746388 | 7.77218 | 7.514257 | 7.525954 | 886,942,000 |
2010-06-08T00:00:00 | AAPL | 7.594934 | 7.61173 | 7.367302 | 7.477669 | 1,000,770,400 |
2010-06-09T00:00:00 | AAPL | 7.541846 | 7.554743 | 7.272527 | 7.293819 | 854,630,000 |
2010-06-10T00:00:00 | AAPL | 7.343006 | 7.527151 | 7.26383 | 7.513056 | 776,356,000 |
2010-06-11T00:00:00 | AAPL | 7.444678 | 7.613527 | 7.418885 | 7.603031 | 545,759,200 |
2010-06-14T00:00:00 | AAPL | 7.676509 | 7.77218 | 7.618027 | 7.626124 | 602,960,400 |
2010-06-15T00:00:00 | AAPL | 7.66691 | 7.793172 | 7.662711 | 7.788373 | 585,074,000 |
2010-06-16T00:00:00 | AAPL | 7.830663 | 8.030103 | 7.816567 | 8.015108 | 783,678,000 |
2010-06-17T00:00:00 | AAPL | 8.115575 | 8.184556 | 8.082585 | 8.153665 | 872,855,200 |
2010-06-18T00:00:00 | AAPL | 8.165061 | 8.247537 | 8.140168 | 8.219645 | 784,621,600 |
2010-06-21T00:00:00 | AAPL | 8.328212 | 8.367801 | 8.059493 | 8.10268 | 776,490,400 |
2010-06-22T00:00:00 | AAPL | 8.162363 | 8.276629 | 8.142569 | 8.213048 | 717,262,000 |
2010-06-23T00:00:00 | AAPL | 8.234942 | 8.237341 | 8.034601 | 8.126674 | 768,457,200 |
2010-06-24T00:00:00 | AAPL | 8.127573 | 8.193554 | 8.040599 | 8.067592 | 714,277,200 |
2010-06-25T00:00:00 | AAPL | 8.099384 | 8.105682 | 7.971921 | 7.998613 | 549,942,400 |
2010-06-28T00:00:00 | AAPL | 8.005509 | 8.090085 | 7.933231 | 8.046597 | 584,948,000 |
2010-06-29T00:00:00 | AAPL | 7.921235 | 7.929333 | 7.626723 | 7.682806 | 1,133,344,800 |
2010-06-30T00:00:00 | AAPL | 7.698998 | 7.736786 | 7.498059 | 7.543644 | 739,452,000 |
2010-07-01T00:00:00 | AAPL | 7.62672 | 7.641716 | 7.29442 | 7.452172 | 1,022,896,000 |
2010-07-02T00:00:00 | AAPL | 7.512454 | 7.525651 | 7.293819 | 7.405987 | 693,842,800 |
2010-07-06T00:00:00 | AAPL | 7.527753 | 7.581737 | 7.382597 | 7.456675 | 615,235,600 |
2010-07-07T00:00:00 | AAPL | 7.512456 | 7.760783 | 7.490264 | 7.757783 | 654,556,000 |
2010-07-08T00:00:00 | AAPL | 7.872048 | 7.884645 | 7.644416 | 7.740387 | 738,144,400 |
2010-07-09T00:00:00 | AAPL | 7.704399 | 7.794672 | 7.652514 | 7.786275 | 433,322,400 |
2010-07-12T00:00:00 | AAPL | 7.753584 | 7.853154 | 7.643517 | 7.716395 | 562,878,400 |
2010-07-13T00:00:00 | AAPL | 7.687307 | 7.689706 | 7.390695 | 7.551747 | 1,190,924,000 |
2010-07-14T00:00:00 | AAPL | 7.479166 | 7.671708 | 7.467769 | 7.579635 | 812,047,600 |
2010-07-15T00:00:00 | AAPL | 7.444678 | 7.7068 | 7.416786 | 7.541249 | 824,866,000 |
2010-07-16T00:00:00 | AAPL | 7.593134 | 7.646818 | 7.450077 | 7.494764 | 1,039,858,400 |
2010-07-19T00:00:00 | AAPL | 7.494164 | 7.494164 | 7.185856 | 7.365201 | 1,024,478,000 |
2010-07-20T00:00:00 | AAPL | 7.284826 | 7.584736 | 7.198152 | 7.554445 | 1,074,950,800 |
2010-07-21T00:00:00 | AAPL | 7.950323 | 7.952122 | 7.617723 | 7.62492 | 1,185,671,200 |
2010-07-22T00:00:00 | AAPL | 7.728092 | 7.797672 | 7.657013 | 7.768281 | 645,318,800 |
2010-07-23T00:00:00 | AAPL | 7.710394 | 7.809065 | 7.686102 | 7.795869 | 533,388,800 |
2010-07-26T00:00:00 | AAPL | 7.797671 | 7.80067 | 7.728992 | 7.776078 | 420,551,600 |
2010-07-27T00:00:00 | AAPL | 7.823762 | 7.941627 | 7.806667 | 7.920033 | 584,771,600 |
2010-07-28T00:00:00 | AAPL | 7.907739 | 7.977318 | 7.805169 | 7.826462 | 519,985,200 |
2010-07-29T00:00:00 | AAPL | 7.818967 | 7.877149 | 7.680708 | 7.74099 | 643,806,800 |
2010-07-30T00:00:00 | AAPL | 7.674411 | 7.788676 | 7.644719 | 7.715198 | 448,210,000 |
2010-08-02T00:00:00 | AAPL | 7.810866 | 7.875346 | 7.786274 | 7.853153 | 428,055,600 |
2010-08-03T00:00:00 | AAPL | 7.827961 | 7.89544 | 7.780275 | 7.855553 | 417,653,600 |
2010-08-04T00:00:00 | AAPL | 7.882842 | 7.926029 | 7.806965 | 7.887041 | 420,375,200 |
2010-08-05T00:00:00 | AAPL | 7.849555 | 7.893043 | 7.814166 | 7.848656 | 289,097,200 |
2010-08-06T00:00:00 | AAPL | 7.791075 | 7.842361 | 7.726594 | 7.800373 | 444,897,600 |
2010-08-09T00:00:00 | AAPL | 7.842058 | 7.862153 | 7.784776 | 7.850156 | 303,128,000 |
2010-08-10T00:00:00 | AAPL | 7.793172 | 7.811167 | 7.724192 | 7.779976 | 451,920,000 |
2010-08-11T00:00:00 | AAPL | 7.659714 | 7.668411 | 7.492063 | 7.503459 | 620,054,400 |
2010-08-12T00:00:00 | AAPL | 7.398492 | 7.590735 | 7.381397 | 7.551447 | 534,920,400 |
2010-08-13T00:00:00 | AAPL | 7.547247 | 7.554144 | 7.47047 | 7.47077 | 354,869,200 |
2010-08-16T00:00:00 | AAPL | 7.425181 | 7.49806 | 7.396389 | 7.426981 | 318,430,000 |
2010-08-17T00:00:00 | AAPL | 7.500161 | 7.636621 | 7.473768 | 7.556844 | 422,640,400 |
2010-08-18T00:00:00 | AAPL | 7.568541 | 7.63782 | 7.545147 | 7.589834 | 339,696,000 |
2010-08-19T00:00:00 | AAPL | 7.582939 | 7.602134 | 7.458177 | 7.494166 | 426,706,000 |
2010-08-20T00:00:00 | AAPL | 7.479465 | 7.615324 | 7.467768 | 7.486963 | 384,230,000 |
2010-08-23T00:00:00 | AAPL | 7.551445 | 7.557743 | 7.355304 | 7.371798 | 414,041,600 |
2010-08-24T00:00:00 | AAPL | 7.277925 | 7.287821 | 7.157361 | 7.195749 | 602,565,600 |
2010-08-25T00:00:00 | AAPL | 7.139069 | 7.317516 | 7.113876 | 7.284525 | 596,867,600 |
2010-08-26T00:00:00 | AAPL | 7.361302 | 7.370299 | 7.206248 | 7.206248 | 466,505,200 |
2010-08-27T00:00:00 | AAPL | 7.250337 | 7.276129 | 7.064692 | 7.246438 | 548,391,200 |
2010-08-30T00:00:00 | AAPL | 7.220644 | 7.3703 | 7.218245 | 7.272829 | 383,289,200 |
2010-08-31T00:00:00 | AAPL | 7.253336 | 7.334612 | 7.20835 | 7.290825 | 420,786,800 |
2010-09-01T00:00:00 | AAPL | 7.421883 | 7.541547 | 7.386194 | 7.507658 | 697,037,600 |
2010-09-02T00:00:00 | AAPL | 7.535547 | 7.56284 | 7.454872 | 7.56284 | 415,427,600 |
2010-09-03T00:00:00 | AAPL | 7.650419 | 7.761086 | 7.632724 | 7.760786 | 520,788,800 |
2010-09-07T00:00:00 | AAPL | 7.696898 | 7.783572 | 7.685202 | 7.731988 | 342,557,600 |
2010-09-08T00:00:00 | AAPL | 7.791073 | 7.929332 | 7.770679 | 7.885246 | 526,551,200 |
2010-09-09T00:00:00 | AAPL | 7.948827 | 7.993213 | 7.885246 | 7.889745 | 438,575,200 |
2010-09-10T00:00:00 | AAPL | 7.893343 | 7.932632 | 7.839659 | 7.899941 | 387,542,400 |
2010-09-13T00:00:00 | AAPL | 7.972218 | 8.045996 | 7.970419 | 8.008807 | 388,780,000 |
2010-09-14T00:00:00 | AAPL | 7.983915 | 8.072688 | 7.963221 | 8.039398 | 408,150,400 |
2010-09-15T00:00:00 | AAPL | 8.042699 | 8.10898 | 8.032802 | 8.10418 | 429,368,800 |
2010-09-16T00:00:00 | AAPL | 8.104782 | 8.297624 | 8.082588 | 8.294624 | 652,103,200 |
2010-09-17T00:00:00 | AAPL | 8.328213 | 8.336311 | 8.20795 | 8.258635 | 634,477,200 |
2010-09-20T00:00:00 | AAPL | 8.279929 | 8.510861 | 8.273031 | 8.494366 | 658,677,600 |
2010-09-21T00:00:00 | AAPL | 8.513255 | 8.617923 | 8.481164 | 8.510555 | 668,074,400 |
2010-09-22T00:00:00 | AAPL | 8.478764 | 8.636817 | 8.469766 | 8.629919 | 585,289,600 |
2010-09-23T00:00:00 | AAPL | 8.587339 | 8.780181 | 8.577442 | 8.665015 | 786,116,800 |
2010-09-24T00:00:00 | AAPL | 8.760381 | 8.803268 | 8.713895 | 8.766978 | 649,488,000 |
2010-09-27T00:00:00 | AAPL | 8.816764 | 8.839257 | 8.727691 | 8.732189 | 482,834,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.