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.