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.