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 |
|---|---|---|---|---|---|---|
2011-07-14T00:00:00 | AAPL | 10.827067 | 10.845062 | 10.68701 | 10.729897 | 430,533,600 |
2011-07-15T00:00:00 | AAPL | 10.831868 | 10.946733 | 10.771886 | 10.944334 | 484,467,200 |
2011-07-18T00:00:00 | AAPL | 10.959625 | 11.236142 | 10.955127 | 11.21065 | 572,653,200 |
2011-07-19T00:00:00 | AAPL | 11.336613 | 11.356108 | 11.196255 | 11.302124 | 819,145,600 |
2011-07-20T00:00:00 | AAPL | 11.88005 | 11.884548 | 11.57654 | 11.603532 | 941,340,400 |
2011-07-21T00:00:00 | AAPL | 11.605033 | 11.698305 | 11.513561 | 11.615231 | 526,534,400 |
2011-07-22T00:00:00 | AAPL | 11.646123 | 11.847963 | 11.629028 | 11.795479 | 516,728,800 |
2011-07-25T00:00:00 | AAPL | 11.707001 | 11.996415 | 11.685108 | 11.951429 | 589,806,000 |
2011-07-26T00:00:00 | AAPL | 11.996418 | 12.131379 | 11.986822 | 12.098688 | 476,582,400 |
2011-07-27T00:00:00 | AAPL | 12.014112 | 12.075594 | 11.760988 | 11.774184 | 659,324,400 |
2011-07-28T00:00:00 | AAPL | 11.745093 | 11.906144 | 11.640423 | 11.75109 | 594,034,000 |
2011-07-29T00:00:00 | AAPL | 11.625727 | 11.85096 | 11.51656 | 11.710901 | 632,584,400 |
2011-08-01T00:00:00 | AAPL | 11.929837 | 11.981421 | 11.767585 | 11.898947 | 612,836,000 |
2011-08-02T00:00:00 | AAPL | 11.925943 | 11.933441 | 11.647027 | 11.663821 | 639,539,600 |
2011-08-03T00:00:00 | AAPL | 11.725898 | 11.802975 | 11.463777 | 11.773584 | 732,508,000 |
2011-08-04T00:00:00 | AAPL | 11.678813 | 11.736095 | 11.317121 | 11.31772 | 871,407,600 |
2011-08-05T00:00:00 | AAPL | 11.409792 | 11.501565 | 10.873852 | 11.205253 | 1,204,590,800 |
2011-08-08T00:00:00 | AAPL | 10.84746 | 11.029806 | 10.587438 | 10.593137 | 1,143,833,600 |
2011-08-09T00:00:00 | AAPL | 10.835769 | 11.234951 | 10.646825 | 11.216956 | 1,082,583,600 |
2011-08-10T00:00:00 | AAPL | 11.131175 | 11.236143 | 10.871753 | 10.907442 | 878,656,800 |
2011-08-11T00:00:00 | AAPL | 11.112277 | 11.260134 | 10.938329 | 11.207649 | 741,969,200 |
2011-08-12T00:00:00 | AAPL | 11.338712 | 11.385797 | 11.223547 | 11.306322 | 528,976,000 |
2011-08-15T00:00:00 | AAPL | 11.385497 | 11.54565 | 11.33931 | 11.498863 | 460,544,000 |
2011-08-16T00:00:00 | AAPL | 11.442186 | 11.497669 | 11.278434 | 11.410995 | 498,750,000 |
2011-08-17T00:00:00 | AAPL | 11.465874 | 11.532154 | 11.336613 | 11.409791 | 442,061,200 |
2011-08-18T00:00:00 | AAPL | 11.121878 | 11.176162 | 10.837862 | 10.97822 | 851,435,200 |
2011-08-19T00:00:00 | AAPL | 10.861857 | 11.006714 | 10.676812 | 10.677711 | 775,888,400 |
2011-08-22T00:00:00 | AAPL | 10.932033 | 10.943131 | 10.649518 | 10.690005 | 535,315,200 |
2011-08-23T00:00:00 | AAPL | 10.805777 | 11.205858 | 10.706807 | 11.204659 | 656,835,200 |
2011-08-24T00:00:00 | AAPL | 11.200755 | 11.365406 | 11.11468 | 11.282031 | 626,267,600 |
2011-08-25T00:00:00 | AAPL | 10.94913 | 11.260137 | 10.946731 | 11.208253 | 871,346,000 |
2011-08-26T00:00:00 | AAPL | 11.131778 | 11.510566 | 11.120682 | 11.503968 | 641,477,200 |
2011-08-29T00:00:00 | AAPL | 11.641921 | 11.741492 | 11.636524 | 11.695605 | 405,269,200 |
2011-08-30T00:00:00 | AAPL | 11.644022 | 11.751691 | 11.582841 | 11.696207 | 417,922,400 |
2011-08-31T00:00:00 | AAPL | 11.713602 | 11.758888 | 11.45238 | 11.541453 | 522,586,400 |
2011-09-01T00:00:00 | AAPL | 11.571143 | 11.616729 | 11.418188 | 11.427485 | 343,725,200 |
2011-09-02T00:00:00 | AAPL | 11.238841 | 11.336613 | 11.151568 | 11.218148 | 438,939,200 |
2011-09-06T00:00:00 | AAPL | 11.01781 | 11.406494 | 10.991117 | 11.3888 | 509,698,000 |
2011-09-07T00:00:00 | AAPL | 11.563351 | 11.56455 | 11.456582 | 11.514465 | 350,576,800 |
2011-09-08T00:00:00 | AAPL | 11.468575 | 11.65482 | 11.465876 | 11.52076 | 416,158,400 |
2011-09-09T00:00:00 | AAPL | 11.514459 | 11.57654 | 11.247238 | 11.321017 | 564,813,200 |
2011-09-12T00:00:00 | AAPL | 11.186662 | 11.422991 | 11.153671 | 11.3948 | 467,832,400 |
2011-09-13T00:00:00 | AAPL | 11.460778 | 11.582841 | 11.404094 | 11.535156 | 440,560,400 |
2011-09-14T00:00:00 | AAPL | 11.607131 | 11.762784 | 11.569342 | 11.67551 | 534,724,400 |
2011-09-15T00:00:00 | AAPL | 11.739397 | 11.806277 | 11.693511 | 11.785283 | 417,818,800 |
2011-09-16T00:00:00 | AAPL | 11.862656 | 12.011411 | 11.84736 | 12.011411 | 698,513,200 |
2011-09-19T00:00:00 | AAPL | 11.906444 | 12.393199 | 11.852461 | 12.345213 | 823,860,800 |
2011-09-20T00:00:00 | AAPL | 12.453779 | 12.682012 | 12.332016 | 12.399796 | 775,754,000 |
2011-09-21T00:00:00 | AAPL | 12.585443 | 12.643926 | 12.356312 | 12.360511 | 605,976,000 |
2011-09-22T00:00:00 | AAPL | 12.027309 | 12.290931 | 11.897448 | 12.051002 | 968,480,800 |
2011-09-23T00:00:00 | AAPL | 12.004819 | 12.198562 | 11.991923 | 12.125383 | 546,277,200 |
2011-09-26T00:00:00 | AAPL | 11.992218 | 12.115782 | 11.735495 | 12.091489 | 812,876,400 |
2011-09-27T00:00:00 | AAPL | 12.258239 | 12.273834 | 11.938235 | 11.974224 | 632,497,600 |
2011-09-28T00:00:00 | AAPL | 12.002113 | 12.108581 | 11.891745 | 11.906742 | 429,637,600 |
2011-09-29T00:00:00 | AAPL | 12.054001 | 12.062698 | 11.582841 | 11.713602 | 651,086,800 |
2011-09-30T00:00:00 | AAPL | 11.610134 | 11.663219 | 11.431987 | 11.436186 | 547,640,800 |
2011-10-03T00:00:00 | AAPL | 11.407696 | 11.475776 | 11.191761 | 11.234647 | 669,099,200 |
2011-10-04T00:00:00 | AAPL | 11.233744 | 11.450579 | 10.624027 | 11.171662 | 1,233,677,200 |
2011-10-05T00:00:00 | AAPL | 11.032504 | 11.391196 | 10.805772 | 11.344111 | 786,469,600 |
2011-10-06T00:00:00 | AAPL | 11.196556 | 11.539954 | 11.15067 | 11.31772 | 812,582,400 |
2011-10-07T00:00:00 | AAPL | 11.270035 | 11.328817 | 11.051401 | 11.090689 | 535,458,000 |
2011-10-10T00:00:00 | AAPL | 11.369301 | 11.660813 | 11.342908 | 11.660813 | 442,514,800 |
2011-10-11T00:00:00 | AAPL | 11.773584 | 12.091789 | 11.741494 | 12.005115 | 605,687,600 |
2011-10-12T00:00:00 | AAPL | 12.216552 | 12.273835 | 12.000617 | 12.062099 | 622,286,000 |
2011-10-13T00:00:00 | AAPL | 12.145772 | 12.249242 | 12.081891 | 12.249242 | 426,185,200 |
2011-10-14T00:00:00 | AAPL | 12.501167 | 12.65622 | 12.45438 | 12.65622 | 573,367,200 |
2011-10-17T00:00:00 | AAPL | 12.648421 | 12.797177 | 12.474472 | 12.595937 | 686,044,800 |
2011-10-18T00:00:00 | AAPL | 12.649019 | 12.740492 | 12.475971 | 12.663415 | 881,602,400 |
2011-10-19T00:00:00 | AAPL | 12.036907 | 12.248943 | 11.930438 | 11.955031 | 1,104,059,600 |
2011-10-20T00:00:00 | AAPL | 11.996417 | 12.006914 | 11.822769 | 11.855759 | 549,270,400 |
2011-10-21T00:00:00 | AAPL | 11.939435 | 11.970626 | 11.719 | 11.782581 | 621,244,400 |
2011-10-24T00:00:00 | AAPL | 11.881853 | 12.19136 | 11.85846 | 12.169467 | 502,138,000 |
2011-10-25T00:00:00 | AAPL | 12.147273 | 12.19286 | 11.917842 | 11.929538 | 430,427,200 |
2011-10-26T00:00:00 | AAPL | 12.049203 | 12.072897 | 11.79098 | 12.014414 | 456,304,800 |
2011-10-27T00:00:00 | AAPL | 12.223148 | 12.266336 | 12.053099 | 12.137074 | 494,664,800 |
2011-10-28T00:00:00 | AAPL | 12.08639 | 12.18686 | 12.071694 | 12.144873 | 322,842,800 |
2011-10-31T00:00:00 | AAPL | 12.068995 | 12.276234 | 12.027907 | 12.139774 | 385,501,200 |
2011-11-01T00:00:00 | AAPL | 11.918742 | 11.981423 | 11.793079 | 11.891749 | 531,790,000 |
2011-11-02T00:00:00 | AAPL | 11.999117 | 12.009614 | 11.849761 | 11.918741 | 327,350,800 |
2011-11-03T00:00:00 | AAPL | 11.968522 | 12.098384 | 11.857256 | 12.088487 | 441,386,400 |
2011-11-04T00:00:00 | AAPL | 12.057297 | 12.099584 | 11.971222 | 12.003613 | 302,229,200 |
2011-11-07T00:00:00 | AAPL | 11.99372 | 11.996419 | 11.880353 | 11.98832 | 270,275,600 |
2011-11-08T00:00:00 | AAPL | 12.062696 | 12.236345 | 12.043202 | 12.18326 | 400,442,000 |
2011-11-09T00:00:00 | AAPL | 11.905543 | 12.023108 | 11.823368 | 11.854858 | 558,684,000 |
2011-11-10T00:00:00 | AAPL | 11.907344 | 11.912743 | 11.461078 | 11.55315 | 744,752,400 |
2011-11-11T00:00:00 | AAPL | 11.594838 | 11.657519 | 11.404395 | 11.535156 | 653,786,000 |
2011-11-14T00:00:00 | AAPL | 11.502166 | 11.554051 | 11.342614 | 11.374404 | 432,905,200 |
2011-11-15T00:00:00 | AAPL | 11.420589 | 11.68151 | 11.380101 | 11.661417 | 430,810,800 |
2011-11-16T00:00:00 | AAPL | 11.674013 | 11.730696 | 11.526156 | 11.539653 | 349,210,400 |
2011-11-17T00:00:00 | AAPL | 11.515961 | 11.533956 | 11.261637 | 11.31892 | 479,900,400 |
2011-11-18T00:00:00 | AAPL | 11.364204 | 11.396294 | 11.24304 | 11.24484 | 371,938,000 |
2011-11-21T00:00:00 | AAPL | 11.10868 | 11.14707 | 10.974021 | 11.066994 | 447,980,400 |
2011-11-22T00:00:00 | AAPL | 11.127274 | 11.334513 | 11.124875 | 11.291925 | 409,021,200 |
2011-11-23T00:00:00 | AAPL | 11.231945 | 11.271833 | 11.003113 | 11.006413 | 428,271,200 |
2011-11-25T00:00:00 | AAPL | 11.049301 | 11.131177 | 10.896346 | 10.903845 | 254,760,800 |
2011-11-28T00:00:00 | AAPL | 11.167166 | 11.298227 | 11.106585 | 11.280232 | 346,413,200 |
2011-11-29T00:00:00 | AAPL | 11.271834 | 11.361507 | 11.102685 | 11.192657 | 375,855,200 |
2011-11-30T00:00:00 | AAPL | 11.435287 | 11.464977 | 11.345612 | 11.462578 | 405,938,400 |
2011-12-01T00:00:00 | AAPL | 11.472774 | 11.666516 | 11.41909 | 11.634426 | 387,181,200 |
2011-12-02T00:00:00 | AAPL | 11.691405 | 11.805371 | 11.653917 | 11.687507 | 379,055,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.