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.