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 |
|---|---|---|---|---|---|---|
2012-09-20T00:00:00 | AAPL | 21.058561 | 21.08567 | 20.891697 | 21.044706 | 336,568,400 |
2012-09-21T00:00:00 | AAPL | 21.156449 | 21.236567 | 21.064583 | 21.086571 | 571,589,200 |
2012-09-24T00:00:00 | AAPL | 20.688099 | 20.936889 | 20.571836 | 20.806469 | 639,766,400 |
2012-09-25T00:00:00 | AAPL | 20.730264 | 20.866407 | 20.270636 | 20.286901 | 518,789,600 |
2012-09-26T00:00:00 | AAPL | 20.142323 | 20.261296 | 19.91522 | 20.035097 | 576,503,200 |
2012-09-27T00:00:00 | AAPL | 20.008285 | 20.546827 | 19.889613 | 20.521225 | 594,090,000 |
2012-09-28T00:00:00 | AAPL | 20.443814 | 20.514896 | 20.082376 | 20.092918 | 535,110,800 |
2012-10-01T00:00:00 | AAPL | 20.21521 | 20.383581 | 19.773654 | 19.860701 | 543,594,800 |
2012-10-02T00:00:00 | AAPL | 19.933591 | 20.070336 | 19.597454 | 19.918531 | 627,992,400 |
2012-10-03T00:00:00 | AAPL | 20.025454 | 20.236292 | 19.958286 | 20.223942 | 424,281,200 |
2012-10-04T00:00:00 | AAPL | 20.217925 | 20.308285 | 20.046244 | 20.083893 | 370,725,600 |
2012-10-05T00:00:00 | AAPL | 20.035697 | 20.059792 | 19.616429 | 19.655886 | 594,006,000 |
2012-10-08T00:00:00 | AAPL | 19.483899 | 19.504381 | 19.159508 | 19.221556 | 637,994,000 |
2012-10-09T00:00:00 | AAPL | 19.236014 | 19.291434 | 18.781205 | 19.151678 | 838,597,200 |
2012-10-10T00:00:00 | AAPL | 19.268844 | 19.426672 | 19.186316 | 19.304085 | 510,356,000 |
2012-10-11T00:00:00 | AAPL | 19.472463 | 19.493546 | 18.918257 | 18.918257 | 546,081,200 |
2012-10-12T00:00:00 | AAPL | 18.962221 | 19.137518 | 18.833912 | 18.96674 | 460,014,800 |
2012-10-15T00:00:00 | AAPL | 19.046262 | 19.129995 | 18.790244 | 19.118851 | 432,502,000 |
2012-10-16T00:00:00 | AAPL | 19.137225 | 19.586914 | 19.005601 | 19.571552 | 549,771,600 |
2012-10-17T00:00:00 | AAPL | 19.543842 | 19.661911 | 19.397158 | 19.415531 | 389,037,600 |
2012-10-18T00:00:00 | AAPL | 19.26433 | 19.338724 | 18.97548 | 19.054996 | 476,624,400 |
2012-10-19T00:00:00 | AAPL | 19.007102 | 19.028787 | 18.361634 | 18.368261 | 744,086,000 |
2012-10-22T00:00:00 | AAPL | 18.445972 | 19.137522 | 18.395973 | 19.096861 | 546,730,800 |
2012-10-23T00:00:00 | AAPL | 19.005604 | 19.092952 | 18.424293 | 18.474291 | 707,145,600 |
2012-10-24T00:00:00 | AAPL | 18.717654 | 18.871565 | 18.392359 | 18.5788 | 558,527,200 |
2012-10-25T00:00:00 | AAPL | 18.674277 | 18.734518 | 18.239046 | 18.359224 | 656,325,600 |
2012-10-26T00:00:00 | AAPL | 18.35591 | 18.493558 | 17.800803 | 18.19236 | 1,018,432,800 |
2012-10-31T00:00:00 | AAPL | 17.917674 | 18.130923 | 17.701415 | 17.930927 | 510,003,200 |
2012-11-01T00:00:00 | AAPL | 18.018271 | 18.162243 | 17.896287 | 17.96767 | 361,298,000 |
2012-11-02T00:00:00 | AAPL | 17.948093 | 17.98002 | 17.311361 | 17.373106 | 599,373,600 |
2012-11-05T00:00:00 | AAPL | 17.575513 | 17.703521 | 17.397203 | 17.608644 | 529,135,600 |
2012-11-06T00:00:00 | AAPL | 17.777621 | 17.792982 | 17.472207 | 17.555336 | 374,917,200 |
2012-11-07T00:00:00 | AAPL | 17.362894 | 17.384074 | 16.815537 | 16.883617 | 793,648,800 |
2012-11-08T00:00:00 | AAPL | 16.963195 | 17.011608 | 16.196474 | 16.270906 | 1,056,146,000 |
2012-11-09T00:00:00 | AAPL | 16.351696 | 16.789217 | 16.148971 | 16.552605 | 929,913,600 |
2012-11-12T00:00:00 | AAPL | 16.767131 | 16.777722 | 16.298141 | 16.424618 | 515,802,000 |
2012-11-13T00:00:00 | AAPL | 16.306 | 16.656078 | 16.228844 | 16.426727 | 532,949,200 |
2012-11-14T00:00:00 | AAPL | 16.505396 | 16.564398 | 16.223398 | 16.244577 | 477,170,400 |
2012-11-15T00:00:00 | AAPL | 16.264247 | 16.323853 | 15.81311 | 15.903881 | 789,910,800 |
2012-11-16T00:00:00 | AAPL | 15.891177 | 16.036412 | 15.302671 | 15.966215 | 1,266,893,600 |
2012-11-19T00:00:00 | AAPL | 16.36047 | 17.171065 | 16.335357 | 17.11751 | 823,317,600 |
2012-11-20T00:00:00 | AAPL | 17.304499 | 17.305709 | 16.780138 | 16.971666 | 642,754,000 |
2012-11-21T00:00:00 | AAPL | 17.072726 | 17.167128 | 16.841255 | 16.995569 | 373,002,000 |
2012-11-23T00:00:00 | AAPL | 17.161076 | 17.307219 | 17.0228 | 17.292089 | 272,826,400 |
2012-11-26T00:00:00 | AAPL | 17.425231 | 17.851859 | 17.358967 | 17.837639 | 630,579,600 |
2012-11-27T00:00:00 | AAPL | 17.838228 | 17.864553 | 17.552297 | 17.693901 | 533,330,000 |
2012-11-28T00:00:00 | AAPL | 17.46668 | 17.724776 | 17.315091 | 17.638241 | 520,864,400 |
2012-11-29T00:00:00 | AAPL | 17.858512 | 17.980447 | 17.708133 | 17.832489 | 514,698,800 |
2012-11-30T00:00:00 | AAPL | 17.754722 | 17.803438 | 17.630365 | 17.709034 | 391,319,600 |
2012-12-03T00:00:00 | AAPL | 17.962301 | 17.990743 | 17.715702 | 17.73658 | 364,280,000 |
2012-12-04T00:00:00 | AAPL | 17.603745 | 17.603745 | 17.311157 | 17.423714 | 557,068,400 |
2012-12-05T00:00:00 | AAPL | 17.213728 | 17.224015 | 16.30177 | 16.302376 | 1,044,638,000 |
2012-12-06T00:00:00 | AAPL | 16.004343 | 16.741714 | 15.692388 | 16.558054 | 1,177,212,400 |
2012-12-07T00:00:00 | AAPL | 16.744433 | 16.798895 | 16.03641 | 16.134747 | 787,040,800 |
2012-12-10T00:00:00 | AAPL | 15.885119 | 16.293896 | 15.781639 | 16.03096 | 630,484,400 |
2012-12-11T00:00:00 | AAPL | 16.332023 | 16.628244 | 16.259406 | 16.381041 | 592,345,600 |
2012-12-12T00:00:00 | AAPL | 16.574086 | 16.581045 | 16.226127 | 16.308729 | 487,144,000 |
2012-12-13T00:00:00 | AAPL | 16.071215 | 16.267586 | 15.909337 | 16.027039 | 625,259,600 |
2012-12-14T00:00:00 | AAPL | 15.574984 | 15.677253 | 15.297524 | 15.424907 | 1,009,579,200 |
2012-12-17T00:00:00 | AAPL | 15.398888 | 15.733837 | 15.165907 | 15.698436 | 757,607,200 |
2012-12-18T00:00:00 | AAPL | 15.885131 | 16.184679 | 15.741408 | 16.154423 | 625,685,200 |
2012-12-19T00:00:00 | AAPL | 16.080896 | 16.14837 | 15.900259 | 15.924767 | 449,369,200 |
2012-12-20T00:00:00 | AAPL | 16.036405 | 16.042456 | 15.699943 | 15.786177 | 481,689,600 |
2012-12-21T00:00:00 | AAPL | 15.505993 | 15.723846 | 15.438519 | 15.713559 | 596,268,400 |
2012-12-24T00:00:00 | AAPL | 15.744424 | 15.862426 | 15.694801 | 15.738976 | 175,753,200 |
2012-12-26T00:00:00 | AAPL | 15.703579 | 15.717499 | 15.465152 | 15.522036 | 302,436,400 |
2012-12-27T00:00:00 | AAPL | 15.538378 | 15.620377 | 15.269693 | 15.584371 | 455,120,400 |
2012-12-28T00:00:00 | AAPL | 15.440043 | 15.566821 | 15.374383 | 15.418861 | 354,278,400 |
2012-12-31T00:00:00 | AAPL | 15.4473 | 16.199802 | 15.401007 | 16.10207 | 659,492,400 |
2013-01-02T00:00:00 | AAPL | 16.757147 | 16.79285 | 16.38831 | 16.612213 | 560,518,000 |
2013-01-03T00:00:00 | AAPL | 16.577414 | 16.631575 | 16.369244 | 16.402527 | 352,965,200 |
2013-01-04T00:00:00 | AAPL | 16.247301 | 16.297528 | 15.910233 | 15.945635 | 594,333,600 |
2013-01-07T00:00:00 | AAPL | 15.794349 | 16.015227 | 15.588599 | 15.851838 | 484,156,400 |
2013-01-08T00:00:00 | AAPL | 16.012512 | 16.093603 | 15.771665 | 15.894508 | 458,707,200 |
2013-01-09T00:00:00 | AAPL | 15.809476 | 15.885423 | 15.612501 | 15.646088 | 407,604,400 |
2013-01-10T00:00:00 | AAPL | 15.992536 | 15.997679 | 15.598283 | 15.84004 | 601,146,000 |
2013-01-11T00:00:00 | AAPL | 15.7641 | 15.894811 | 15.70419 | 15.74292 | 350,506,800 |
2013-01-14T00:00:00 | AAPL | 15.209776 | 15.355617 | 15.083603 | 15.181638 | 734,207,600 |
2013-01-15T00:00:00 | AAPL | 15.077252 | 15.09813 | 14.625812 | 14.702666 | 876,772,400 |
2013-01-16T00:00:00 | AAPL | 14.966508 | 15.414317 | 14.901758 | 15.312954 | 690,804,800 |
2013-01-17T00:00:00 | AAPL | 15.440643 | 15.453957 | 15.190113 | 15.209779 | 453,678,400 |
2013-01-18T00:00:00 | AAPL | 15.083909 | 15.195861 | 15.019763 | 15.128691 | 472,922,800 |
2013-01-22T00:00:00 | AAPL | 15.266661 | 15.367115 | 15.02672 | 15.273015 | 461,546,400 |
2013-01-23T00:00:00 | AAPL | 15.395255 | 15.582245 | 15.273015 | 15.552593 | 861,509,600 |
2013-01-24T00:00:00 | AAPL | 13.918394 | 14.091769 | 13.623384 | 13.63095 | 1,460,852,400 |
2013-01-25T00:00:00 | AAPL | 13.666957 | 13.804325 | 13.161961 | 13.309617 | 1,208,026,400 |
2013-01-28T00:00:00 | AAPL | 13.247587 | 13.712945 | 13.18798 | 13.610675 | 785,517,600 |
2013-01-29T00:00:00 | AAPL | 13.873008 | 13.924446 | 13.679965 | 13.866048 | 571,158,000 |
2013-01-30T00:00:00 | AAPL | 13.827622 | 13.997064 | 13.751979 | 13.822478 | 417,155,200 |
2013-01-31T00:00:00 | AAPL | 13.827019 | 13.89661 | 13.766504 | 13.781935 | 319,334,400 |
2013-02-01T00:00:00 | AAPL | 13.891467 | 13.902662 | 13.565899 | 13.725354 | 539,484,400 |
2013-02-04T00:00:00 | AAPL | 13.734127 | 13.79555 | 13.373762 | 13.383445 | 477,117,200 |
2013-02-05T00:00:00 | AAPL | 13.435789 | 13.910528 | 13.380418 | 13.853039 | 573,347,600 |
2013-02-06T00:00:00 | AAPL | 13.81159 | 14.115071 | 13.693888 | 13.838217 | 593,706,400 |
2013-02-07T00:00:00 | AAPL | 14.098425 | 14.303851 | 13.820564 | 14.249681 | 704,580,800 |
2013-02-08T00:00:00 | AAPL | 14.425585 | 14.571971 | 14.25059 | 14.45541 | 633,158,400 |
2013-02-11T00:00:00 | AAPL | 14.501667 | 14.758529 | 14.402759 | 14.606054 | 517,490,400 |
2013-02-12T00:00:00 | AAPL | 14.593274 | 14.680619 | 14.235069 | 14.239939 | 609,053,200 |
2013-02-13T00:00:00 | AAPL | 14.218935 | 14.414623 | 14.097504 | 14.212848 | 475,207,600 |
2013-02-14T00:00:00 | AAPL | 14.137068 | 14.353756 | 14.121851 | 14.200066 | 355,275,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.