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 |
|---|---|---|---|---|---|---|
2012-04-30T00:00:00 | AAPL | 17.928643 | 17.946638 | 17.484775 | 17.514166 | 506,144,800 |
2012-05-01T00:00:00 | AAPL | 17.54176 | 17.897453 | 17.431693 | 17.458685 | 610,999,200 |
2012-05-02T00:00:00 | AAPL | 17.402005 | 17.616741 | 17.360618 | 17.574154 | 427,389,200 |
2012-05-03T00:00:00 | AAPL | 17.709718 | 17.736709 | 17.403808 | 17.449394 | 390,549,600 |
2012-05-04T00:00:00 | AAPL | 17.307231 | 17.345619 | 16.950037 | 16.952436 | 529,992,400 |
2012-05-07T00:00:00 | AAPL | 16.839973 | 17.177973 | 16.831875 | 17.079302 | 460,118,400 |
2012-05-08T00:00:00 | AAPL | 17.082297 | 17.139879 | 16.756895 | 17.04031 | 497,252,000 |
2012-05-09T00:00:00 | AAPL | 16.905949 | 17.214258 | 16.820475 | 17.070299 | 480,704,000 |
2012-05-10T00:00:00 | AAPL | 17.232257 | 17.271245 | 17.048113 | 17.110493 | 333,200,000 |
2012-05-11T00:00:00 | AAPL | 16.944939 | 17.228954 | 16.925445 | 16.996223 | 399,546,000 |
2012-05-14T00:00:00 | AAPL | 16.872059 | 17.020214 | 16.723004 | 16.741598 | 352,626,400 |
2012-05-15T00:00:00 | AAPL | 16.83847 | 16.891553 | 16.547556 | 16.590143 | 476,336,000 |
2012-05-16T00:00:00 | AAPL | 16.616539 | 16.701714 | 16.226355 | 16.37751 | 560,896,000 |
2012-05-17T00:00:00 | AAPL | 16.354413 | 16.420094 | 15.898849 | 15.898849 | 717,220,000 |
2012-05-18T00:00:00 | AAPL | 16.014017 | 16.297432 | 15.660723 | 15.906649 | 732,292,400 |
2012-05-21T00:00:00 | AAPL | 16.030217 | 16.841175 | 16.01672 | 16.833376 | 631,106,000 |
2012-05-22T00:00:00 | AAPL | 17.081397 | 17.211259 | 16.57245 | 16.704111 | 694,870,400 |
2012-05-23T00:00:00 | AAPL | 16.720006 | 17.17887 | 16.591945 | 17.111691 | 584,897,600 |
2012-05-24T00:00:00 | AAPL | 17.27094 | 17.289835 | 16.83187 | 16.954535 | 496,230,000 |
2012-05-25T00:00:00 | AAPL | 16.932647 | 16.970436 | 16.749101 | 16.863667 | 328,507,200 |
2012-05-29T00:00:00 | AAPL | 17.121889 | 17.214861 | 16.954239 | 17.162975 | 380,508,800 |
2012-05-30T00:00:00 | AAPL | 17.070902 | 17.394506 | 16.991726 | 17.369913 | 529,429,600 |
2012-05-31T00:00:00 | AAPL | 17.416998 | 17.439792 | 17.138683 | 17.326727 | 491,674,400 |
2012-06-01T00:00:00 | AAPL | 17.069698 | 17.174367 | 16.810576 | 16.824671 | 520,987,600 |
2012-06-04T00:00:00 | AAPL | 16.839977 | 17.019922 | 16.450094 | 16.923651 | 556,995,600 |
2012-06-05T00:00:00 | AAPL | 16.833076 | 16.98903 | 16.744903 | 16.879862 | 388,214,400 |
2012-06-06T00:00:00 | AAPL | 17.028016 | 17.210361 | 16.959936 | 17.138683 | 401,455,600 |
2012-06-07T00:00:00 | AAPL | 17.313527 | 17.314426 | 17.109888 | 17.146477 | 379,766,800 |
2012-06-08T00:00:00 | AAPL | 17.142884 | 17.412204 | 17.064907 | 17.404406 | 347,516,400 |
2012-06-11T00:00:00 | AAPL | 17.626327 | 17.649719 | 17.11378 | 17.129976 | 591,264,800 |
2012-06-12T00:00:00 | AAPL | 17.228659 | 17.293438 | 16.995928 | 17.279642 | 435,380,400 |
2012-06-13T00:00:00 | AAPL | 17.230453 | 17.349217 | 17.106289 | 17.159674 | 293,580,000 |
2012-06-14T00:00:00 | AAPL | 17.132088 | 17.199869 | 17.012725 | 17.140785 | 345,573,200 |
2012-06-15T00:00:00 | AAPL | 17.124876 | 17.233444 | 17.081388 | 17.218748 | 335,255,200 |
2012-06-18T00:00:00 | AAPL | 17.123686 | 17.631433 | 17.105991 | 17.568151 | 440,412,000 |
2012-06-19T00:00:00 | AAPL | 17.496776 | 17.694716 | 17.487779 | 17.617041 | 361,404,400 |
2012-06-20T00:00:00 | AAPL | 17.641036 | 17.672228 | 17.418803 | 17.566959 | 358,943,200 |
2012-06-21T00:00:00 | AAPL | 17.557963 | 17.641337 | 17.318034 | 17.324932 | 326,351,200 |
2012-06-22T00:00:00 | AAPL | 17.366014 | 17.460485 | 17.257447 | 17.457787 | 284,471,600 |
2012-06-25T00:00:00 | AAPL | 17.313822 | 17.3888 | 17.105984 | 17.117981 | 304,382,400 |
2012-06-26T00:00:00 | AAPL | 17.134774 | 17.229547 | 17.014811 | 17.155769 | 276,536,400 |
2012-06-27T00:00:00 | AAPL | 17.24485 | 17.297034 | 17.152478 | 17.229855 | 202,997,200 |
2012-06-28T00:00:00 | AAPL | 17.144986 | 17.214864 | 16.96324 | 17.066408 | 282,836,400 |
2012-06-29T00:00:00 | AAPL | 17.334823 | 17.514771 | 17.222357 | 17.514771 | 421,500,800 |
2012-07-02T00:00:00 | AAPL | 17.536665 | 17.798785 | 17.502774 | 17.770294 | 400,092,000 |
2012-07-03T00:00:00 | AAPL | 17.84107 | 17.994624 | 17.814679 | 17.976929 | 241,712,800 |
2012-07-05T00:00:00 | AAPL | 18.011427 | 18.424704 | 17.984135 | 18.292744 | 484,383,200 |
2012-07-06T00:00:00 | AAPL | 18.207257 | 18.247744 | 18.042007 | 18.170967 | 418,930,400 |
2012-07-09T00:00:00 | AAPL | 18.153582 | 18.411505 | 18.117893 | 18.411205 | 379,405,600 |
2012-07-10T00:00:00 | AAPL | 18.533562 | 18.590545 | 18.153875 | 18.24085 | 511,957,600 |
2012-07-11T00:00:00 | AAPL | 18.178175 | 18.224362 | 17.911256 | 18.127491 | 469,322,000 |
2012-07-12T00:00:00 | AAPL | 18.001818 | 18.098688 | 17.775085 | 17.96163 | 428,041,600 |
2012-07-13T00:00:00 | AAPL | 18.083102 | 18.210262 | 17.994627 | 18.143682 | 311,427,200 |
2012-07-16T00:00:00 | AAPL | 18.148178 | 18.343119 | 18.145178 | 18.201862 | 301,260,400 |
2012-07-17T00:00:00 | AAPL | 18.318233 | 18.339527 | 18.089101 | 18.202768 | 293,624,800 |
2012-07-18T00:00:00 | AAPL | 18.192266 | 18.24475 | 18.101392 | 18.182369 | 252,700,000 |
2012-07-19T00:00:00 | AAPL | 18.332922 | 18.454985 | 18.174569 | 18.424095 | 436,861,600 |
2012-07-20T00:00:00 | AAPL | 18.385408 | 18.427696 | 18.105592 | 18.123587 | 397,471,200 |
2012-07-23T00:00:00 | AAPL | 17.826679 | 18.171577 | 17.62604 | 18.109495 | 487,975,600 |
2012-07-24T00:00:00 | AAPL | 18.21596 | 18.28494 | 17.949939 | 18.022219 | 565,132,400 |
2012-07-25T00:00:00 | AAPL | 17.228655 | 17.418797 | 17.094895 | 17.24395 | 877,312,800 |
2012-07-26T00:00:00 | AAPL | 17.387608 | 17.406802 | 17.105693 | 17.241253 | 406,632,800 |
2012-07-27T00:00:00 | AAPL | 17.245146 | 17.56965 | 17.142577 | 17.549555 | 403,936,400 |
2012-07-30T00:00:00 | AAPL | 17.722308 | 17.977831 | 17.629335 | 17.845572 | 379,142,400 |
2012-07-31T00:00:00 | AAPL | 18.091497 | 18.345522 | 18.076202 | 18.317329 | 462,327,600 |
2012-08-01T00:00:00 | AAPL | 18.471781 | 18.486477 | 18.084596 | 18.198862 | 384,501,600 |
2012-08-02T00:00:00 | AAPL | 18.079798 | 18.315226 | 18.00212 | 18.228252 | 332,158,400 |
2012-08-03T00:00:00 | AAPL | 18.403401 | 18.533862 | 18.341319 | 18.465483 | 344,920,800 |
2012-08-06T00:00:00 | AAPL | 18.513171 | 18.740504 | 18.452291 | 18.670925 | 302,103,200 |
2012-08-07T00:00:00 | AAPL | 18.677519 | 18.744399 | 18.535661 | 18.621737 | 290,446,800 |
2012-08-08T00:00:00 | AAPL | 18.576154 | 18.710814 | 18.507474 | 18.59025 | 244,706,000 |
2012-08-09T00:00:00 | AAPL | 18.609523 | 18.726389 | 18.608017 | 18.696268 | 221,642,400 |
2012-08-10T00:00:00 | AAPL | 18.635427 | 18.727291 | 18.635127 | 18.725485 | 194,938,800 |
2012-08-13T00:00:00 | AAPL | 18.776388 | 18.975479 | 18.77217 | 18.975479 | 278,832,400 |
2012-08-14T00:00:00 | AAPL | 19.031803 | 19.234811 | 18.981804 | 19.026381 | 340,169,200 |
2012-08-15T00:00:00 | AAPL | 19.014642 | 19.095964 | 18.907717 | 19.000484 | 257,342,400 |
2012-08-16T00:00:00 | AAPL | 19.011923 | 19.179087 | 18.990537 | 19.166437 | 254,534,000 |
2012-08-17T00:00:00 | AAPL | 19.276677 | 19.523358 | 19.240835 | 19.520948 | 442,761,200 |
2012-08-20T00:00:00 | AAPL | 19.578183 | 20.034197 | 19.574869 | 20.034197 | 613,384,800 |
2012-08-21T00:00:00 | AAPL | 20.204972 | 20.327258 | 19.587816 | 19.760403 | 812,719,600 |
2012-08-22T00:00:00 | AAPL | 19.711003 | 20.15015 | 19.520948 | 20.146235 | 565,322,800 |
2012-08-23T00:00:00 | AAPL | 20.063104 | 20.177258 | 19.91371 | 19.958288 | 420,128,800 |
2012-08-24T00:00:00 | AAPL | 19.864311 | 20.164605 | 19.745037 | 19.976055 | 437,340,400 |
2012-08-27T00:00:00 | AAPL | 20.481171 | 20.507677 | 20.286899 | 20.351357 | 427,008,400 |
2012-08-28T00:00:00 | AAPL | 20.330271 | 20.364006 | 20.200454 | 20.32485 | 267,416,800 |
2012-08-29T00:00:00 | AAPL | 20.338404 | 20.411293 | 20.258586 | 20.28479 | 202,806,800 |
2012-08-30T00:00:00 | AAPL | 20.199554 | 20.226962 | 19.96492 | 19.995642 | 302,699,600 |
2012-08-31T00:00:00 | AAPL | 20.097444 | 20.138105 | 19.796245 | 20.036903 | 338,321,200 |
2012-09-04T00:00:00 | AAPL | 20.052563 | 20.335086 | 20.014612 | 20.329966 | 367,892,000 |
2012-09-05T00:00:00 | AAPL | 20.348042 | 20.371535 | 20.168226 | 20.187202 | 336,375,200 |
2012-09-06T00:00:00 | AAPL | 20.275745 | 20.429958 | 20.204361 | 20.369116 | 391,196,400 |
2012-09-07T00:00:00 | AAPL | 20.422742 | 20.556174 | 20.35407 | 20.49473 | 329,666,400 |
2012-09-10T00:00:00 | AAPL | 20.495033 | 20.580572 | 19.942334 | 19.961611 | 487,998,000 |
2012-09-11T00:00:00 | AAPL | 20.032982 | 20.183279 | 19.77365 | 19.896841 | 503,983,200 |
2012-09-12T00:00:00 | AAPL | 20.085393 | 20.177258 | 19.758594 | 20.173944 | 712,233,200 |
2012-09-13T00:00:00 | AAPL | 20.402256 | 20.64713 | 20.323944 | 20.571228 | 598,360,000 |
2012-09-14T00:00:00 | AAPL | 20.781461 | 20.992901 | 20.719111 | 20.821218 | 600,474,000 |
2012-09-17T00:00:00 | AAPL | 21.064282 | 21.077836 | 20.921515 | 21.077234 | 398,031,200 |
2012-09-18T00:00:00 | AAPL | 21.080254 | 21.154047 | 20.97604 | 21.141397 | 373,503,200 |
2012-09-19T00:00:00 | AAPL | 21.091696 | 21.204041 | 21.070913 | 21.147116 | 326,874,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.