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 |
|---|---|---|---|---|---|---|
2010-09-28T00:00:00 | AAPL | 8.750486 | 8.750486 | 8.247537 | 8.60323 | 1,035,042,400 |
2010-09-29T00:00:00 | AAPL | 8.614327 | 8.691704 | 8.577438 | 8.618526 | 469,644,000 |
2010-09-30T00:00:00 | AAPL | 8.667412 | 8.697403 | 8.434981 | 8.509959 | 673,391,600 |
2010-10-01T00:00:00 | AAPL | 8.581938 | 8.594834 | 8.437981 | 8.473071 | 448,142,800 |
2010-10-04T00:00:00 | AAPL | 8.44548 | 8.484467 | 8.330613 | 8.356707 | 435,302,000 |
2010-10-05T00:00:00 | AAPL | 8.457474 | 8.680907 | 8.452075 | 8.665612 | 501,967,200 |
2010-10-06T00:00:00 | AAPL | 8.685104 | 8.757082 | 8.555242 | 8.673107 | 670,868,800 |
2010-10-07T00:00:00 | AAPL | 8.707599 | 8.711798 | 8.60473 | 8.674009 | 408,399,600 |
2010-10-08T00:00:00 | AAPL | 8.74869 | 8.832365 | 8.697406 | 8.819468 | 658,403,200 |
2010-10-11T00:00:00 | AAPL | 8.839562 | 8.914539 | 8.835363 | 8.858155 | 427,753,200 |
2010-10-12T00:00:00 | AAPL | 8.859652 | 8.982317 | 8.772078 | 8.953525 | 558,544,000 |
2010-10-13T00:00:00 | AAPL | 9.003312 | 9.056096 | 8.991315 | 9.001513 | 630,092,400 |
2010-10-14T00:00:00 | AAPL | 9.048002 | 9.071395 | 9.009313 | 9.066597 | 435,296,400 |
2010-10-15T00:00:00 | AAPL | 9.220445 | 9.447178 | 9.144568 | 9.43938 | 922,194,000 |
2010-10-18T00:00:00 | AAPL | 9.55125 | 9.567144 | 9.425887 | 9.537154 | 1,093,010,800 |
2010-10-19T00:00:00 | AAPL | 9.099285 | 9.410291 | 8.997915 | 9.28193 | 1,232,784,000 |
2010-10-20T00:00:00 | AAPL | 9.26723 | 9.424683 | 9.20335 | 9.313116 | 721,624,400 |
2010-10-21T00:00:00 | AAPL | 9.368001 | 9.43938 | 9.201251 | 9.282827 | 551,460,000 |
2010-10-22T00:00:00 | AAPL | 9.269331 | 9.298423 | 9.186257 | 9.221346 | 372,778,000 |
2010-10-25T00:00:00 | AAPL | 9.269932 | 9.345209 | 9.250437 | 9.262434 | 392,462,000 |
2010-10-26T00:00:00 | AAPL | 9.203353 | 9.289428 | 9.166763 | 9.238743 | 392,929,600 |
2010-10-27T00:00:00 | AAPL | 9.226743 | 9.294222 | 9.165261 | 9.232141 | 399,002,800 |
2010-10-28T00:00:00 | AAPL | 9.235741 | 9.237241 | 9.024306 | 9.154467 | 551,051,200 |
2010-10-29T00:00:00 | AAPL | 9.124176 | 9.173661 | 9.023405 | 9.026705 | 430,511,200 |
2010-11-01T00:00:00 | AAPL | 9.063893 | 9.165262 | 9.063293 | 9.122675 | 423,889,200 |
2010-11-02T00:00:00 | AAPL | 9.207251 | 9.302922 | 9.207251 | 9.278029 | 433,930,000 |
2010-11-03T00:00:00 | AAPL | 9.33831 | 9.383597 | 9.253136 | 9.381198 | 508,348,400 |
2010-11-04T00:00:00 | AAPL | 9.460675 | 9.602533 | 9.448078 | 9.54525 | 642,488,000 |
2010-11-05T00:00:00 | AAPL | 9.536856 | 9.584242 | 9.499668 | 9.511064 | 361,253,200 |
2010-11-08T00:00:00 | AAPL | 9.513157 | 9.590233 | 9.49996 | 9.555744 | 281,758,400 |
2010-11-09T00:00:00 | AAPL | 9.628628 | 9.636126 | 9.432187 | 9.479572 | 383,544,000 |
2010-11-10T00:00:00 | AAPL | 9.496363 | 9.560244 | 9.40369 | 9.538051 | 384,227,200 |
2010-11-11T00:00:00 | AAPL | 9.447175 | 9.549145 | 9.424682 | 9.496661 | 361,284,000 |
2010-11-12T00:00:00 | AAPL | 9.477172 | 9.492167 | 9.106183 | 9.238143 | 795,846,800 |
2010-11-15T00:00:00 | AAPL | 9.251037 | 9.313418 | 9.185356 | 9.208449 | 403,606,000 |
2010-11-16T00:00:00 | AAPL | 9.168862 | 9.225245 | 8.976919 | 9.044999 | 657,650,000 |
2010-11-17T00:00:00 | AAPL | 9.033301 | 9.116975 | 8.930131 | 9.012307 | 479,449,600 |
2010-11-18T00:00:00 | AAPL | 9.153266 | 9.287326 | 9.137971 | 9.250137 | 494,491,200 |
2010-11-19T00:00:00 | AAPL | 9.236344 | 9.24924 | 9.154468 | 9.199155 | 384,843,200 |
2010-11-22T00:00:00 | AAPL | 9.197652 | 9.397993 | 9.17336 | 9.397993 | 393,075,200 |
2010-11-23T00:00:00 | AAPL | 9.310716 | 9.349706 | 9.194051 | 9.259131 | 519,447,600 |
2010-11-24T00:00:00 | AAPL | 9.357206 | 9.459176 | 9.349709 | 9.441181 | 413,725,200 |
2010-11-26T00:00:00 | AAPL | 9.40939 | 9.528155 | 9.385397 | 9.447179 | 237,585,600 |
2010-11-29T00:00:00 | AAPL | 9.462175 | 9.521557 | 9.338612 | 9.503263 | 445,785,200 |
2010-11-30T00:00:00 | AAPL | 9.403393 | 9.427986 | 9.323317 | 9.331715 | 501,858,000 |
2010-12-01T00:00:00 | AAPL | 9.455274 | 9.529652 | 9.447177 | 9.489164 | 461,750,800 |
2010-12-02T00:00:00 | AAPL | 9.523056 | 9.567143 | 9.443879 | 9.541651 | 462,837,200 |
2010-12-03T00:00:00 | AAPL | 9.507462 | 9.556647 | 9.487368 | 9.520358 | 342,092,800 |
2010-12-06T00:00:00 | AAPL | 9.556347 | 9.667014 | 9.549749 | 9.601634 | 448,481,600 |
2010-12-07T00:00:00 | AAPL | 9.711101 | 9.716798 | 9.540752 | 9.54345 | 391,454,000 |
2010-12-08T00:00:00 | AAPL | 9.586035 | 9.627723 | 9.510458 | 9.627422 | 321,935,600 |
2010-12-09T00:00:00 | AAPL | 9.661014 | 9.67211 | 9.567741 | 9.589935 | 294,151,200 |
2010-12-10T00:00:00 | AAPL | 9.586639 | 9.628626 | 9.555148 | 9.613931 | 262,511,200 |
2010-12-13T00:00:00 | AAPL | 9.728197 | 9.74889 | 9.627126 | 9.64722 | 439,815,600 |
2010-12-14T00:00:00 | AAPL | 9.649017 | 9.67331 | 9.567141 | 9.60583 | 351,008,000 |
2010-12-15T00:00:00 | AAPL | 9.597135 | 9.687109 | 9.572843 | 9.607933 | 417,312,000 |
2010-12-16T00:00:00 | AAPL | 9.629822 | 9.675409 | 9.600131 | 9.634621 | 322,030,800 |
2010-12-17T00:00:00 | AAPL | 9.64602 | 9.650818 | 9.604032 | 9.615429 | 386,929,200 |
2010-12-20T00:00:00 | AAPL | 9.645115 | 9.694601 | 9.544045 | 9.663409 | 385,610,400 |
2010-12-21T00:00:00 | AAPL | 9.687108 | 9.728795 | 9.658617 | 9.723097 | 256,354,000 |
2010-12-22T00:00:00 | AAPL | 9.727897 | 9.768685 | 9.703604 | 9.751889 | 265,921,600 |
2010-12-23T00:00:00 | AAPL | 9.74709 | 9.751588 | 9.692206 | 9.705102 | 223,157,200 |
2010-12-27T00:00:00 | AAPL | 9.68261 | 9.760286 | 9.642721 | 9.737493 | 249,816,000 |
2010-12-28T00:00:00 | AAPL | 9.774381 | 9.796875 | 9.748889 | 9.761186 | 175,924,000 |
2010-12-29T00:00:00 | AAPL | 9.78368 | 9.790578 | 9.75009 | 9.755789 | 163,139,200 |
2010-12-30T00:00:00 | AAPL | 9.761483 | 9.762382 | 9.688605 | 9.7069 | 157,494,400 |
2010-12-31T00:00:00 | AAPL | 9.685606 | 9.701501 | 9.63642 | 9.673909 | 193,508,000 |
2011-01-03T00:00:00 | AAPL | 9.766281 | 9.90484 | 9.742288 | 9.884146 | 445,138,400 |
2011-01-04T00:00:00 | AAPL | 9.970224 | 9.972024 | 9.841562 | 9.935735 | 309,080,800 |
2011-01-05T00:00:00 | AAPL | 9.883546 | 10.027203 | 9.882046 | 10.017006 | 255,519,600 |
2011-01-06T00:00:00 | AAPL | 10.038603 | 10.054498 | 9.984019 | 10.008912 | 300,428,800 |
2011-01-07T00:00:00 | AAPL | 10.016708 | 10.087487 | 9.954027 | 10.080589 | 311,931,200 |
2011-01-10T00:00:00 | AAPL | 10.161865 | 10.293825 | 10.11208 | 10.270432 | 448,560,000 |
2011-01-11T00:00:00 | AAPL | 10.343312 | 10.345711 | 10.181061 | 10.246141 | 444,108,000 |
2011-01-12T00:00:00 | AAPL | 10.294426 | 10.329815 | 10.256937 | 10.329515 | 302,590,400 |
2011-01-13T00:00:00 | AAPL | 10.351706 | 10.396093 | 10.312418 | 10.367301 | 296,780,400 |
2011-01-14T00:00:00 | AAPL | 10.373604 | 10.451281 | 10.330117 | 10.451281 | 308,840,000 |
2011-01-18T00:00:00 | AAPL | 9.882649 | 10.339713 | 9.777081 | 10.21645 | 1,880,998,000 |
2011-01-19T00:00:00 | AAPL | 10.447378 | 10.454877 | 10.103383 | 10.162165 | 1,135,612,800 |
2011-01-20T00:00:00 | AAPL | 10.089886 | 10.145969 | 9.900643 | 9.97742 | 764,789,200 |
2011-01-21T00:00:00 | AAPL | 10.01011 | 10.043401 | 9.795974 | 9.798674 | 754,401,200 |
2011-01-24T00:00:00 | AAPL | 9.803168 | 10.120473 | 9.798669 | 10.120473 | 574,683,200 |
2011-01-25T00:00:00 | AAPL | 10.086889 | 10.240144 | 10.034105 | 10.238943 | 546,868,000 |
2011-01-26T00:00:00 | AAPL | 10.285729 | 10.364905 | 10.241942 | 10.312421 | 506,875,600 |
2011-01-27T00:00:00 | AAPL | 10.31032 | 10.337612 | 10.281829 | 10.293225 | 285,026,000 |
2011-01-28T00:00:00 | AAPL | 10.32202 | 10.328918 | 10.002915 | 10.079991 | 592,057,200 |
2011-01-31T00:00:00 | AAPL | 10.070991 | 10.198153 | 10.026005 | 10.176559 | 377,246,800 |
2011-02-01T00:00:00 | AAPL | 10.235942 | 10.366402 | 10.226344 | 10.347808 | 426,633,200 |
2011-02-02T00:00:00 | AAPL | 10.330415 | 10.354407 | 10.303423 | 10.326516 | 258,955,200 |
2011-02-03T00:00:00 | AAPL | 10.310918 | 10.324115 | 10.153465 | 10.300121 | 393,797,600 |
2011-02-04T00:00:00 | AAPL | 10.306124 | 10.397897 | 10.302226 | 10.391899 | 321,840,400 |
2011-02-07T00:00:00 | AAPL | 10.433583 | 10.594335 | 10.426086 | 10.553248 | 485,021,600 |
2011-02-08T00:00:00 | AAPL | 10.607238 | 10.662421 | 10.561351 | 10.652823 | 381,040,800 |
2011-02-09T00:00:00 | AAPL | 10.652518 | 10.766785 | 10.642921 | 10.741591 | 482,745,200 |
2011-02-10T00:00:00 | AAPL | 10.718498 | 10.796774 | 10.43688 | 10.633022 | 928,550,000 |
2011-02-11T00:00:00 | AAPL | 10.639324 | 10.730796 | 10.603034 | 10.702305 | 367,572,800 |
2011-02-14T00:00:00 | AAPL | 10.700506 | 10.781181 | 10.698107 | 10.772184 | 310,416,400 |
2011-02-15T00:00:00 | AAPL | 10.772483 | 10.795876 | 10.723298 | 10.793777 | 284,174,800 |
2011-02-16T00:00:00 | AAPL | 10.820769 | 10.943733 | 10.811773 | 10.89065 | 481,157,600 |
2011-02-17T00:00:00 | AAPL | 10.714302 | 10.804875 | 10.692408 | 10.745792 | 530,583,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.