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 |
|---|---|---|---|---|---|---|
2011-12-05T00:00:00 | AAPL | 11.801177 | 11.888752 | 11.708205 | 11.786781 | 357,210,000 |
2011-12-06T00:00:00 | AAPL | 11.771786 | 11.835367 | 11.677914 | 11.724999 | 283,598,000 |
2011-12-07T00:00:00 | AAPL | 11.694406 | 11.724697 | 11.599334 | 11.669213 | 304,746,400 |
2011-12-08T00:00:00 | AAPL | 11.73999 | 11.861454 | 11.703401 | 11.716297 | 376,356,400 |
2011-12-09T00:00:00 | AAPL | 11.78198 | 11.817669 | 11.727396 | 11.805073 | 296,993,200 |
2011-12-12T00:00:00 | AAPL | 11.746891 | 11.813471 | 11.680012 | 11.75169 | 301,067,200 |
2011-12-13T00:00:00 | AAPL | 11.786476 | 11.858455 | 11.609529 | 11.660813 | 338,928,800 |
2011-12-14T00:00:00 | AAPL | 11.597534 | 11.617928 | 11.327015 | 11.402292 | 406,887,600 |
2011-12-15T00:00:00 | AAPL | 11.496467 | 11.508763 | 11.345912 | 11.364806 | 256,200,000 |
2011-12-16T00:00:00 | AAPL | 11.407392 | 11.521058 | 11.383699 | 11.427186 | 421,478,400 |
2011-12-19T00:00:00 | AAPL | 11.470671 | 11.54205 | 11.410988 | 11.462873 | 235,530,400 |
2011-12-20T00:00:00 | AAPL | 11.629326 | 11.879452 | 11.614331 | 11.874953 | 337,215,200 |
2011-12-21T00:00:00 | AAPL | 11.897145 | 11.91544 | 11.756787 | 11.889948 | 262,948,000 |
2011-12-22T00:00:00 | AAPL | 11.906446 | 11.970328 | 11.879455 | 11.952932 | 202,358,800 |
2011-12-23T00:00:00 | AAPL | 11.987121 | 12.104087 | 11.981123 | 12.096289 | 269,399,200 |
2011-12-27T00:00:00 | AAPL | 12.08939 | 12.269036 | 12.08699 | 12.192259 | 265,076,000 |
2011-12-28T00:00:00 | AAPL | 12.203055 | 12.243842 | 12.036605 | 12.075593 | 228,662,000 |
2011-12-29T00:00:00 | AAPL | 12.098384 | 12.165864 | 12.011711 | 12.149968 | 215,978,000 |
2011-12-30T00:00:00 | AAPL | 12.101687 | 12.184763 | 12.101088 | 12.146375 | 179,662,000 |
2012-01-03T00:00:00 | AAPL | 12.278332 | 12.371304 | 12.266335 | 12.333215 | 302,220,800 |
2012-01-04T00:00:00 | AAPL | 12.296327 | 12.436686 | 12.274734 | 12.399496 | 260,022,000 |
2012-01-05T00:00:00 | AAPL | 12.444781 | 12.552748 | 12.376401 | 12.537153 | 271,269,600 |
2012-01-06T00:00:00 | AAPL | 12.589343 | 12.678716 | 12.572848 | 12.66822 | 318,292,800 |
2012-01-09T00:00:00 | AAPL | 12.761192 | 12.828671 | 12.636728 | 12.648125 | 394,024,400 |
2012-01-10T00:00:00 | AAPL | 12.773485 | 12.776185 | 12.641224 | 12.693409 | 258,196,400 |
2012-01-11T00:00:00 | AAPL | 12.676611 | 12.68171 | 12.575542 | 12.672712 | 215,084,800 |
2012-01-12T00:00:00 | AAPL | 12.664614 | 12.683208 | 12.558745 | 12.637921 | 212,587,200 |
2012-01-13T00:00:00 | AAPL | 12.587239 | 12.609732 | 12.556048 | 12.590537 | 226,021,600 |
2012-01-17T00:00:00 | AAPL | 12.722201 | 12.775886 | 12.685012 | 12.737197 | 242,897,200 |
2012-01-18T00:00:00 | AAPL | 12.804974 | 12.880252 | 12.785181 | 12.869455 | 276,791,200 |
2012-01-19T00:00:00 | AAPL | 12.900648 | 12.937236 | 12.791481 | 12.82867 | 261,738,400 |
2012-01-20T00:00:00 | AAPL | 12.820871 | 12.821171 | 12.58874 | 12.605235 | 413,974,400 |
2012-01-23T00:00:00 | AAPL | 12.676311 | 12.84966 | 12.665215 | 12.818469 | 306,062,400 |
2012-01-24T00:00:00 | AAPL | 12.749191 | 12.749191 | 12.582741 | 12.608533 | 547,638,000 |
2012-01-25T00:00:00 | AAPL | 13.629132 | 13.629431 | 13.307928 | 13.395802 | 958,314,000 |
2012-01-26T00:00:00 | AAPL | 13.446782 | 13.459678 | 13.29023 | 13.334916 | 323,985,200 |
2012-01-27T00:00:00 | AAPL | 13.326218 | 13.450382 | 13.309124 | 13.414392 | 299,709,200 |
2012-01-30T00:00:00 | AAPL | 13.367308 | 13.612935 | 13.357711 | 13.586243 | 379,341,200 |
2012-01-31T00:00:00 | AAPL | 13.663619 | 13.743095 | 13.588042 | 13.690311 | 391,683,600 |
2012-02-01T00:00:00 | AAPL | 13.748196 | 13.76559 | 13.662422 | 13.681615 | 270,046,000 |
2012-02-02T00:00:00 | AAPL | 13.672916 | 13.711005 | 13.615334 | 13.649524 | 186,796,400 |
2012-02-03T00:00:00 | AAPL | 13.714907 | 13.795883 | 13.662723 | 13.786285 | 286,599,600 |
2012-02-06T00:00:00 | AAPL | 13.747294 | 13.945235 | 13.741897 | 13.914944 | 249,412,800 |
2012-02-07T00:00:00 | AAPL | 13.953331 | 14.088292 | 13.933237 | 14.060699 | 316,223,600 |
2012-02-08T00:00:00 | AAPL | 14.110784 | 14.299427 | 14.086791 | 14.296129 | 407,890,000 |
2012-02-09T00:00:00 | AAPL | 14.418497 | 14.898054 | 14.412498 | 14.790686 | 884,214,800 |
2012-02-10T00:00:00 | AAPL | 14.724402 | 14.924142 | 14.652123 | 14.79818 | 631,302,000 |
2012-02-13T00:00:00 | AAPL | 14.981425 | 15.110387 | 14.908247 | 15.073499 | 517,216,000 |
2012-02-14T00:00:00 | AAPL | 15.135275 | 15.28223 | 15.055499 | 15.279232 | 460,398,400 |
2012-02-15T00:00:00 | AAPL | 15.42319 | 15.783982 | 14.902246 | 14.92564 | 1,506,120,000 |
2012-02-16T00:00:00 | AAPL | 14.740601 | 15.142181 | 14.594544 | 15.061805 | 944,552,000 |
2012-02-17T00:00:00 | AAPL | 15.088789 | 15.228548 | 15.004514 | 15.059098 | 535,805,200 |
2012-02-21T00:00:00 | AAPL | 15.201858 | 15.440886 | 15.119082 | 15.440886 | 605,595,200 |
2012-02-22T00:00:00 | AAPL | 15.3878 | 15.460078 | 15.267535 | 15.3866 | 483,302,400 |
2012-02-23T00:00:00 | AAPL | 15.44779 | 15.530266 | 15.28044 | 15.487078 | 568,027,600 |
2012-02-24T00:00:00 | AAPL | 15.585449 | 15.682319 | 15.554558 | 15.667624 | 415,072,000 |
2012-02-27T00:00:00 | AAPL | 15.634626 | 15.850262 | 15.483772 | 15.768087 | 547,582,000 |
2012-02-28T00:00:00 | AAPL | 15.834068 | 16.057501 | 15.770786 | 16.057501 | 600,387,200 |
2012-02-29T00:00:00 | AAPL | 16.241948 | 16.423394 | 16.066201 | 16.268339 | 952,011,200 |
2012-03-01T00:00:00 | AAPL | 16.440185 | 16.441386 | 16.158269 | 16.329218 | 683,270,000 |
2012-03-02T00:00:00 | AAPL | 16.322326 | 16.399101 | 16.27074 | 16.350517 | 431,712,400 |
2012-03-05T00:00:00 | AAPL | 16.357715 | 16.419496 | 15.775288 | 15.990026 | 809,124,400 |
2012-03-06T00:00:00 | AAPL | 15.705105 | 16.005914 | 15.481971 | 15.903046 | 810,238,800 |
2012-03-07T00:00:00 | AAPL | 16.0992 | 16.128591 | 15.69432 | 15.915955 | 798,520,800 |
2012-03-08T00:00:00 | AAPL | 16.03592 | 16.284846 | 15.958844 | 16.254856 | 516,457,200 |
2012-03-09T00:00:00 | AAPL | 16.32143 | 16.427298 | 16.288439 | 16.350222 | 418,919,200 |
2012-03-12T00:00:00 | AAPL | 16.46448 | 16.555054 | 16.405097 | 16.555054 | 407,282,400 |
2012-03-13T00:00:00 | AAPL | 16.721204 | 17.040308 | 16.667518 | 17.037909 | 690,855,200 |
2012-03-14T00:00:00 | AAPL | 17.336319 | 17.836269 | 17.256842 | 17.682116 | 1,418,844,000 |
2012-03-15T00:00:00 | AAPL | 17.982924 | 17.99492 | 17.351313 | 17.56155 | 1,159,718,000 |
2012-03-16T00:00:00 | AAPL | 17.536361 | 17.670721 | 17.334821 | 17.561853 | 825,487,600 |
2012-03-19T00:00:00 | AAPL | 17.945743 | 18.047712 | 17.666226 | 18.027618 | 901,236,000 |
2012-03-20T00:00:00 | AAPL | 17.979933 | 18.201566 | 17.739105 | 18.173376 | 816,662,000 |
2012-03-21T00:00:00 | AAPL | 18.076801 | 18.284039 | 18.036914 | 18.069603 | 644,042,000 |
2012-03-22T00:00:00 | AAPL | 17.928051 | 18.129592 | 17.860572 | 17.974838 | 623,870,800 |
2012-03-23T00:00:00 | AAPL | 18.009322 | 18.04861 | 17.826676 | 17.876162 | 430,488,800 |
2012-03-26T00:00:00 | AAPL | 17.988328 | 18.209064 | 17.852471 | 18.203964 | 595,742,000 |
2012-03-27T00:00:00 | AAPL | 18.179972 | 18.482881 | 18.176373 | 18.428898 | 607,129,600 |
2012-03-28T00:00:00 | AAPL | 18.545861 | 18.637935 | 18.303834 | 18.523069 | 655,460,400 |
2012-03-29T00:00:00 | AAPL | 18.377919 | 18.491285 | 18.211469 | 18.290344 | 608,238,400 |
2012-03-30T00:00:00 | AAPL | 18.257651 | 18.311335 | 17.932848 | 17.981134 | 731,038,000 |
2012-04-02T00:00:00 | AAPL | 18.049514 | 18.557562 | 18.006026 | 18.553364 | 598,351,600 |
2012-04-03T00:00:00 | AAPL | 18.813382 | 18.96064 | 18.669726 | 18.873964 | 834,559,600 |
2012-04-04T00:00:00 | AAPL | 18.724907 | 18.770193 | 18.504472 | 18.723707 | 572,980,800 |
2012-04-05T00:00:00 | AAPL | 18.803784 | 19.034116 | 18.696416 | 19.004725 | 641,298,000 |
2012-04-09T00:00:00 | AAPL | 18.778292 | 19.18947 | 18.7534 | 19.081202 | 597,536,800 |
2012-04-10T00:00:00 | AAPL | 19.192169 | 19.314232 | 18.774394 | 18.847572 | 889,725,200 |
2012-04-11T00:00:00 | AAPL | 19.080301 | 19.100394 | 18.694614 | 18.78039 | 696,614,800 |
2012-04-12T00:00:00 | AAPL | 18.744399 | 18.934243 | 18.609439 | 18.677519 | 614,336,800 |
2012-04-13T00:00:00 | AAPL | 18.717701 | 18.735396 | 18.099886 | 18.15147 | 859,644,800 |
2012-04-16T00:00:00 | AAPL | 18.296334 | 18.302931 | 17.34232 | 17.398703 | 1,050,786,800 |
2012-04-17T00:00:00 | AAPL | 17.363015 | 18.294534 | 17.152177 | 18.285538 | 1,025,528,000 |
2012-04-18T00:00:00 | AAPL | 18.406108 | 18.601951 | 18.075906 | 18.244757 | 954,531,200 |
2012-04-19T00:00:00 | AAPL | 18.001226 | 18.136486 | 17.530367 | 17.617941 | 834,719,200 |
2012-04-20T00:00:00 | AAPL | 17.736102 | 17.833274 | 17.10749 | 17.184267 | 1,030,985,200 |
2012-04-23T00:00:00 | AAPL | 17.113191 | 17.294937 | 16.693616 | 17.14588 | 966,529,200 |
2012-04-24T00:00:00 | AAPL | 16.87326 | 17.025614 | 16.645028 | 16.803381 | 1,076,149,200 |
2012-04-25T00:00:00 | AAPL | 18.463689 | 18.534468 | 18.174575 | 18.294538 | 905,777,600 |
2012-04-26T00:00:00 | AAPL | 18.422594 | 18.435191 | 18.058503 | 18.225554 | 536,068,400 |
2012-04-27T00:00:00 | AAPL | 18.146674 | 18.179964 | 18.009614 | 18.084591 | 406,722,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.