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.