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 |
|---|---|---|---|---|---|---|
2011-02-18T00:00:00 | AAPL | 10.758086 | 10.781779 | 10.482468 | 10.513659 | 816,057,200 |
2011-02-22T00:00:00 | AAPL | 10.261432 | 10.358903 | 10.128572 | 10.155264 | 872,555,600 |
2011-02-23T00:00:00 | AAPL | 10.160065 | 10.336112 | 10.155266 | 10.275531 | 671,854,400 |
2011-02-24T00:00:00 | AAPL | 10.31752 | 10.351409 | 10.14807 | 10.283329 | 499,900,800 |
2011-02-25T00:00:00 | AAPL | 10.354708 | 10.44978 | 10.340913 | 10.441683 | 380,018,800 |
2011-02-28T00:00:00 | AAPL | 10.534054 | 10.64832 | 10.530455 | 10.593137 | 403,074,000 |
2011-03-01T00:00:00 | AAPL | 10.660918 | 10.668415 | 10.427287 | 10.476172 | 456,136,800 |
2011-03-02T00:00:00 | AAPL | 10.495663 | 10.627324 | 10.448877 | 10.560444 | 602,590,800 |
2011-03-03T00:00:00 | AAPL | 10.712502 | 10.790478 | 10.674413 | 10.783581 | 500,788,400 |
2011-03-04T00:00:00 | AAPL | 10.798876 | 10.805474 | 10.729297 | 10.796777 | 453,266,800 |
2011-03-07T00:00:00 | AAPL | 10.838763 | 10.846861 | 10.536154 | 10.657618 | 546,123,200 |
2011-03-08T00:00:00 | AAPL | 10.64412 | 10.718799 | 10.564344 | 10.669613 | 356,316,800 |
2011-03-09T00:00:00 | AAPL | 10.637523 | 10.639623 | 10.51486 | 10.570943 | 453,306,000 |
2011-03-10T00:00:00 | AAPL | 10.470469 | 10.489964 | 10.343908 | 10.396992 | 507,539,200 |
2011-03-11T00:00:00 | AAPL | 10.356804 | 10.566442 | 10.346908 | 10.556544 | 471,080,400 |
2011-03-14T00:00:00 | AAPL | 10.592239 | 10.69121 | 10.536156 | 10.603636 | 435,957,200 |
2011-03-15T00:00:00 | AAPL | 10.259936 | 10.432084 | 10.199954 | 10.359806 | 721,081,200 |
2011-03-16T00:00:00 | AAPL | 10.256936 | 10.286927 | 9.784877 | 9.897343 | 1,162,011,200 |
2011-03-17T00:00:00 | AAPL | 10.101887 | 10.185263 | 9.916842 | 10.036207 | 659,422,400 |
2011-03-18T00:00:00 | AAPL | 10.110881 | 10.142972 | 9.897045 | 9.917139 | 753,214,000 |
2011-03-21T00:00:00 | AAPL | 10.076691 | 10.189156 | 10.054796 | 10.175961 | 409,402,000 |
2011-03-22T00:00:00 | AAPL | 10.273731 | 10.275531 | 10.171161 | 10.232943 | 325,922,800 |
2011-03-23T00:00:00 | AAPL | 10.175362 | 10.203553 | 10.075491 | 10.172663 | 372,996,400 |
2011-03-24T00:00:00 | AAPL | 10.252435 | 10.376897 | 10.162761 | 10.346006 | 404,712,000 |
2011-03-25T00:00:00 | AAPL | 10.438988 | 10.558652 | 10.407497 | 10.543057 | 448,910,000 |
2011-03-28T00:00:00 | AAPL | 10.591339 | 10.626429 | 10.510062 | 10.510062 | 309,355,200 |
2011-03-29T00:00:00 | AAPL | 10.426685 | 10.525655 | 10.378699 | 10.525655 | 352,900,800 |
2011-03-30T00:00:00 | AAPL | 10.51606 | 10.523259 | 10.420089 | 10.455778 | 329,406,000 |
2011-03-31T00:00:00 | AAPL | 10.387699 | 10.490868 | 10.378702 | 10.45218 | 274,019,200 |
2011-04-01T00:00:00 | AAPL | 10.530154 | 10.544549 | 10.295923 | 10.333712 | 418,661,600 |
2011-04-04T00:00:00 | AAPL | 10.326218 | 10.334915 | 10.14897 | 10.232645 | 460,084,800 |
2011-04-05T00:00:00 | AAPL | 10.106682 | 10.264435 | 10.076991 | 10.163665 | 482,731,200 |
2011-04-06T00:00:00 | AAPL | 10.233547 | 10.313923 | 10.111183 | 10.138175 | 402,539,200 |
2011-04-07T00:00:00 | AAPL | 10.139974 | 10.209853 | 10.077892 | 10.139375 | 373,447,200 |
2011-04-08T00:00:00 | AAPL | 10.194556 | 10.201454 | 10.01551 | 10.0488 | 377,535,200 |
2011-04-11T00:00:00 | AAPL | 10.018806 | 10.067091 | 9.897643 | 9.921036 | 398,946,800 |
2011-04-12T00:00:00 | AAPL | 9.91174 | 10.008912 | 9.903043 | 9.969024 | 425,639,200 |
2011-04-13T00:00:00 | AAPL | 10.047597 | 10.081187 | 9.97262 | 10.080888 | 346,220,000 |
2011-04-14T00:00:00 | AAPL | 10.040998 | 10.076988 | 9.958824 | 9.96962 | 301,800,800 |
2011-04-15T00:00:00 | AAPL | 9.996015 | 10.006212 | 9.801074 | 9.820868 | 453,605,600 |
2011-04-18T00:00:00 | AAPL | 9.780078 | 9.963923 | 9.601931 | 9.952526 | 609,898,800 |
2011-04-19T00:00:00 | AAPL | 9.990014 | 10.13637 | 9.948326 | 10.132771 | 419,378,400 |
2011-04-20T00:00:00 | AAPL | 10.302224 | 10.369404 | 10.241942 | 10.269234 | 700,666,400 |
2011-04-21T00:00:00 | AAPL | 10.646822 | 10.650721 | 10.45248 | 10.51786 | 753,810,400 |
2011-04-25T00:00:00 | AAPL | 10.507063 | 10.609333 | 10.505863 | 10.587139 | 266,546,000 |
2011-04-26T00:00:00 | AAPL | 10.605433 | 10.64652 | 10.477371 | 10.509461 | 338,800,000 |
2011-04-27T00:00:00 | AAPL | 10.564043 | 10.567343 | 10.40989 | 10.501362 | 356,213,200 |
2011-04-28T00:00:00 | AAPL | 10.382602 | 10.489369 | 10.362507 | 10.399397 | 360,959,200 |
2011-04-29T00:00:00 | AAPL | 10.400292 | 10.615327 | 10.396992 | 10.500762 | 1,006,345,200 |
2011-05-02T00:00:00 | AAPL | 10.489073 | 10.510966 | 10.361911 | 10.385303 | 442,713,600 |
2011-05-03T00:00:00 | AAPL | 10.436584 | 10.493566 | 10.365505 | 10.442882 | 313,348,000 |
2011-05-04T00:00:00 | AAPL | 10.44468 | 10.551748 | 10.403292 | 10.483969 | 389,250,400 |
2011-05-05T00:00:00 | AAPL | 10.448881 | 10.525359 | 10.378403 | 10.399397 | 335,969,200 |
2011-05-06T00:00:00 | AAPL | 10.487567 | 10.496864 | 10.383198 | 10.396694 | 280,134,400 |
2011-05-09T00:00:00 | AAPL | 10.432684 | 10.472873 | 10.392796 | 10.424887 | 204,747,200 |
2011-05-10T00:00:00 | AAPL | 10.463574 | 10.487568 | 10.396695 | 10.48037 | 282,091,600 |
2011-05-11T00:00:00 | AAPL | 10.467475 | 10.496866 | 10.354108 | 10.41379 | 336,000,000 |
2011-05-12T00:00:00 | AAPL | 10.3805 | 10.410491 | 10.265035 | 10.393995 | 322,000,000 |
2011-05-13T00:00:00 | AAPL | 10.366704 | 10.384398 | 10.207452 | 10.21195 | 326,116,000 |
2011-05-16T00:00:00 | AAPL | 10.172963 | 10.233544 | 9.97502 | 9.996015 | 449,775,200 |
2011-05-17T00:00:00 | AAPL | 9.957028 | 10.08119 | 9.918938 | 10.08119 | 452,334,400 |
2011-05-18T00:00:00 | AAPL | 10.09109 | 10.228449 | 10.076995 | 10.19306 | 334,776,400 |
2011-05-19T00:00:00 | AAPL | 10.259337 | 10.269233 | 10.157067 | 10.212851 | 261,170,000 |
2011-05-20T00:00:00 | AAPL | 10.183756 | 10.225445 | 10.047597 | 10.053596 | 337,968,400 |
2011-05-23T00:00:00 | AAPL | 9.896145 | 10.076391 | 9.87965 | 10.029005 | 383,600,000 |
2011-05-24T00:00:00 | AAPL | 10.061995 | 10.073992 | 9.937232 | 9.962725 | 321,927,200 |
2011-05-25T00:00:00 | AAPL | 9.99991 | 10.153764 | 9.982515 | 10.10038 | 294,224,000 |
2011-05-26T00:00:00 | AAPL | 10.076092 | 10.103684 | 10.029906 | 10.047001 | 222,560,800 |
2011-05-27T00:00:00 | AAPL | 10.041001 | 10.125875 | 10.026305 | 10.119277 | 203,599,200 |
2011-05-31T00:00:00 | AAPL | 10.229945 | 10.431785 | 10.226946 | 10.431785 | 417,754,400 |
2011-06-01T00:00:00 | AAPL | 10.462974 | 10.560744 | 10.336412 | 10.362204 | 554,682,800 |
2011-06-02T00:00:00 | AAPL | 10.391897 | 10.436284 | 10.325916 | 10.3799 | 338,783,200 |
2011-06-03T00:00:00 | AAPL | 10.292324 | 10.356804 | 10.257234 | 10.300121 | 313,250,000 |
2011-06-06T00:00:00 | AAPL | 10.367907 | 10.408395 | 10.131277 | 10.138175 | 461,941,200 |
2011-06-07T00:00:00 | AAPL | 10.142073 | 10.143572 | 9.954028 | 9.958227 | 529,785,200 |
2011-06-08T00:00:00 | AAPL | 9.950429 | 10.041002 | 9.91654 | 9.964225 | 333,723,600 |
2011-06-09T00:00:00 | AAPL | 9.994513 | 10.00711 | 9.919536 | 9.94173 | 275,088,800 |
2011-06-10T00:00:00 | AAPL | 9.913538 | 9.946829 | 9.762383 | 9.77408 | 433,955,200 |
2011-06-13T00:00:00 | AAPL | 9.81307 | 9.84636 | 9.749189 | 9.795075 | 329,473,200 |
2011-06-14T00:00:00 | AAPL | 9.897044 | 9.994515 | 9.87635 | 9.970222 | 334,569,200 |
2011-06-15T00:00:00 | AAPL | 9.889546 | 9.906041 | 9.743489 | 9.799573 | 399,196,000 |
2011-06-16T00:00:00 | AAPL | 9.804074 | 9.857458 | 9.547051 | 9.751889 | 510,591,200 |
2011-06-17T00:00:00 | AAPL | 9.866754 | 9.874552 | 9.57794 | 9.604932 | 615,020,000 |
2011-06-20T00:00:00 | AAPL | 9.517959 | 9.528156 | 9.312221 | 9.456778 | 640,645,600 |
2011-06-21T00:00:00 | AAPL | 9.497562 | 9.77108 | 9.453175 | 9.756084 | 493,382,400 |
2011-06-22T00:00:00 | AAPL | 9.751884 | 9.864052 | 9.668509 | 9.675407 | 390,583,200 |
2011-06-23T00:00:00 | AAPL | 9.565341 | 9.947727 | 9.540749 | 9.933931 | 559,759,200 |
2011-06-24T00:00:00 | AAPL | 9.938134 | 9.991518 | 9.74979 | 9.787579 | 439,807,200 |
2011-06-27T00:00:00 | AAPL | 9.824768 | 10.014011 | 9.81457 | 9.958227 | 339,813,600 |
2011-06-28T00:00:00 | AAPL | 10.00651 | 10.097983 | 10.000212 | 10.054795 | 294,299,600 |
2011-06-29T00:00:00 | AAPL | 10.07819 | 10.088087 | 9.953427 | 10.018209 | 352,545,200 |
2011-06-30T00:00:00 | AAPL | 10.038006 | 10.080894 | 9.982223 | 10.067097 | 322,954,800 |
2011-07-01T00:00:00 | AAPL | 10.075488 | 10.301921 | 10.023004 | 10.294724 | 435,313,200 |
2011-07-05T00:00:00 | AAPL | 10.286931 | 10.49177 | 10.271936 | 10.479774 | 355,054,000 |
2011-07-06T00:00:00 | AAPL | 10.465371 | 10.619825 | 10.398191 | 10.549645 | 444,626,000 |
2011-07-07T00:00:00 | AAPL | 10.636923 | 10.736793 | 10.616828 | 10.7128 | 399,663,600 |
2011-07-08T00:00:00 | AAPL | 10.597036 | 10.796777 | 10.562847 | 10.788079 | 489,633,200 |
2011-07-11T00:00:00 | AAPL | 10.687009 | 10.789878 | 10.581439 | 10.616829 | 442,674,400 |
2011-07-12T00:00:00 | AAPL | 10.602736 | 10.7272 | 10.45548 | 10.609335 | 451,609,200 |
2011-07-13T00:00:00 | AAPL | 10.746692 | 10.796777 | 10.688209 | 10.737395 | 391,638,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.