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 |
|---|---|---|---|---|---|---|
2013-02-15T00:00:00 | AAPL | 14.268852 | 14.308722 | 13.99708 | 14.004384 | 391,745,200 |
2013-02-19T00:00:00 | AAPL | 14.032988 | 14.082595 | 13.812344 | 13.999206 | 435,783,600 |
2013-02-20T00:00:00 | AAPL | 13.92921 | 13.92921 | 13.658653 | 13.660176 | 476,302,400 |
2013-02-21T00:00:00 | AAPL | 13.573442 | 13.669918 | 13.476663 | 13.575268 | 447,182,400 |
2013-02-22T00:00:00 | AAPL | 13.672349 | 13.743867 | 13.591699 | 13.719825 | 330,654,800 |
2013-02-25T00:00:00 | AAPL | 13.812345 | 13.850995 | 13.469052 | 13.476052 | 372,579,200 |
2013-02-26T00:00:00 | AAPL | 13.507094 | 13.742043 | 13.319623 | 13.663829 | 501,499,600 |
2013-02-27T00:00:00 | AAPL | 13.647395 | 13.769435 | 13.410622 | 13.529922 | 587,350,400 |
2013-02-28T00:00:00 | AAPL | 13.514091 | 13.630347 | 13.433442 | 13.433442 | 322,515,200 |
2013-03-01T00:00:00 | AAPL | 13.329969 | 13.335448 | 13.085892 | 13.100804 | 552,448,400 |
2013-03-04T00:00:00 | AAPL | 13.019547 | 13.031721 | 12.751731 | 12.783687 | 582,755,600 |
2013-03-05T00:00:00 | AAPL | 12.827203 | 13.244449 | 12.804986 | 13.121192 | 638,433,600 |
2013-03-06T00:00:00 | AAPL | 13.223753 | 13.246274 | 12.91698 | 12.954414 | 460,250,000 |
2013-03-07T00:00:00 | AAPL | 12.919115 | 13.147673 | 12.814423 | 13.104152 | 468,473,600 |
2013-03-08T00:00:00 | AAPL | 13.080415 | 13.251756 | 13.044198 | 13.138847 | 391,482,000 |
2013-03-11T00:00:00 | AAPL | 13.078893 | 13.36071 | 12.938593 | 13.326015 | 474,236,000 |
2013-03-12T00:00:00 | AAPL | 13.25693 | 13.356753 | 13.012547 | 13.03872 | 465,911,600 |
2013-03-13T00:00:00 | AAPL | 13.039329 | 13.223452 | 12.945288 | 13.036284 | 405,549,200 |
2013-03-14T00:00:00 | AAPL | 13.172628 | 13.227713 | 13.100196 | 13.162586 | 303,875,600 |
2013-03-15T00:00:00 | AAPL | 13.327842 | 13.519575 | 13.307147 | 13.502228 | 643,960,800 |
2013-03-18T00:00:00 | AAPL | 13.434966 | 13.922209 | 13.427358 | 13.869256 | 606,197,200 |
2013-03-19T00:00:00 | AAPL | 13.984292 | 14.029031 | 13.649521 | 13.83182 | 526,775,200 |
2013-03-20T00:00:00 | AAPL | 13.920996 | 13.927386 | 13.682698 | 13.758478 | 308,660,800 |
2013-03-21T00:00:00 | AAPL | 13.701867 | 13.938032 | 13.698215 | 13.778255 | 383,255,600 |
2013-03-22T00:00:00 | AAPL | 13.834561 | 14.063421 | 13.789824 | 14.05764 | 395,105,200 |
2013-03-25T00:00:00 | AAPL | 14.142247 | 14.30233 | 14.053686 | 14.108466 | 501,135,600 |
2013-03-26T00:00:00 | AAPL | 14.16507 | 14.177244 | 14.015642 | 14.034206 | 294,294,000 |
2013-03-27T00:00:00 | AAPL | 13.891778 | 13.902125 | 13.717393 | 13.758478 | 331,237,200 |
2013-03-28T00:00:00 | AAPL | 13.689694 | 13.750561 | 13.440137 | 13.471788 | 442,839,600 |
2013-04-01T00:00:00 | AAPL | 13.448662 | 13.503443 | 13.017721 | 13.053329 | 389,732,000 |
2013-04-02T00:00:00 | AAPL | 13.013463 | 13.334234 | 12.976942 | 13.080112 | 529,519,200 |
2013-04-03T00:00:00 | AAPL | 13.128195 | 13.308059 | 13.095935 | 13.147064 | 363,216,000 |
2013-04-04T00:00:00 | AAPL | 13.200933 | 13.23867 | 12.941942 | 13.017113 | 358,447,600 |
2013-04-05T00:00:00 | AAPL | 12.919113 | 12.932809 | 12.772422 | 12.87955 | 383,695,200 |
2013-04-08T00:00:00 | AAPL | 12.929766 | 13.010415 | 12.857943 | 12.971156 | 300,829,200 |
2013-04-09T00:00:00 | AAPL | 12.975719 | 13.040847 | 12.865853 | 12.994588 | 306,614,000 |
2013-04-10T00:00:00 | AAPL | 13.02868 | 13.301367 | 12.965073 | 13.259672 | 375,928,000 |
2013-04-11T00:00:00 | AAPL | 13.199711 | 13.329663 | 13.123018 | 13.218276 | 328,364,400 |
2013-04-12T00:00:00 | AAPL | 13.212801 | 13.212801 | 13.058807 | 13.080415 | 238,613,200 |
2013-04-15T00:00:00 | AAPL | 12.995197 | 13.022283 | 12.768466 | 12.777596 | 317,520,000 |
2013-04-16T00:00:00 | AAPL | 12.829945 | 12.98333 | 12.799511 | 12.972071 | 305,771,200 |
2013-04-17T00:00:00 | AAPL | 12.790382 | 12.800426 | 12.11597 | 12.258704 | 945,056,000 |
2013-04-18T00:00:00 | AAPL | 12.325357 | 12.349704 | 11.861242 | 11.931544 | 666,299,200 |
2013-04-19T00:00:00 | AAPL | 11.807371 | 12.161316 | 11.720026 | 11.885282 | 609,274,400 |
2013-04-22T00:00:00 | AAPL | 11.949496 | 12.240443 | 11.907803 | 12.133011 | 429,920,400 |
2013-04-23T00:00:00 | AAPL | 12.294919 | 12.428523 | 12.137271 | 12.360047 | 664,238,400 |
2013-04-24T00:00:00 | AAPL | 11.976885 | 12.6376 | 11.945233 | 12.339654 | 969,651,200 |
2013-04-25T00:00:00 | AAPL | 12.515257 | 12.597732 | 12.386522 | 12.428521 | 384,837,600 |
2013-04-26T00:00:00 | AAPL | 12.472041 | 12.744727 | 12.424564 | 12.696946 | 764,097,600 |
2013-04-29T00:00:00 | AAPL | 12.795856 | 13.196669 | 12.782161 | 13.090151 | 640,326,400 |
2013-04-30T00:00:00 | AAPL | 13.241713 | 13.550616 | 13.149499 | 13.475444 | 691,538,400 |
2013-05-01T00:00:00 | AAPL | 13.526573 | 13.540876 | 13.220106 | 13.36923 | 506,909,200 |
2013-05-02T00:00:00 | AAPL | 13.445009 | 13.652262 | 13.410011 | 13.558832 | 421,828,400 |
2013-05-03T00:00:00 | AAPL | 13.735045 | 13.793479 | 13.669309 | 13.69457 | 361,300,800 |
2013-05-06T00:00:00 | AAPL | 13.86895 | 14.066465 | 13.826343 | 14.02112 | 496,641,600 |
2013-05-07T00:00:00 | AAPL | 14.150769 | 14.174507 | 13.807781 | 13.958733 | 483,753,200 |
2013-05-08T00:00:00 | AAPL | 13.970293 | 14.162939 | 13.871993 | 14.116375 | 472,598,000 |
2013-05-09T00:00:00 | AAPL | 14.086354 | 14.184079 | 13.956767 | 13.993222 | 398,487,600 |
2013-05-10T00:00:00 | AAPL | 14.02999 | 14.083296 | 13.800533 | 13.876814 | 334,852,000 |
2013-05-13T00:00:00 | AAPL | 13.832084 | 14.027843 | 13.831778 | 13.931035 | 316,948,800 |
2013-05-14T00:00:00 | AAPL | 13.903769 | 13.945126 | 13.545337 | 13.597724 | 447,118,000 |
2013-05-15T00:00:00 | AAPL | 13.453734 | 13.510102 | 12.939063 | 13.137884 | 741,613,600 |
2013-05-16T00:00:00 | AAPL | 12.966026 | 13.413606 | 12.83307 | 13.313429 | 603,204,000 |
2013-05-17T00:00:00 | AAPL | 13.450365 | 13.482226 | 13.204059 | 13.272987 | 427,904,400 |
2013-05-20T00:00:00 | AAPL | 13.231634 | 13.657157 | 13.176184 | 13.569234 | 451,578,400 |
2013-05-21T00:00:00 | AAPL | 13.422797 | 13.647353 | 13.301788 | 13.469056 | 456,022,000 |
2013-05-22T00:00:00 | AAPL | 13.603546 | 13.735278 | 13.424943 | 13.520831 | 443,038,400 |
2013-05-23T00:00:00 | AAPL | 13.3554 | 13.668185 | 13.350498 | 13.545032 | 353,021,200 |
2013-05-24T00:00:00 | AAPL | 13.505512 | 13.652867 | 13.490501 | 13.637243 | 276,166,800 |
2013-05-28T00:00:00 | AAPL | 13.782762 | 13.819829 | 13.505513 | 13.523587 | 386,145,200 |
2013-05-29T00:00:00 | AAPL | 13.479473 | 13.709237 | 13.461091 | 13.631117 | 330,576,400 |
2013-05-30T00:00:00 | AAPL | 13.65256 | 13.923682 | 13.617636 | 13.834227 | 353,519,600 |
2013-05-31T00:00:00 | AAPL | 13.86241 | 14.003334 | 13.770506 | 13.777553 | 384,302,800 |
2013-06-03T00:00:00 | AAPL | 13.808188 | 13.858123 | 13.555448 | 13.807882 | 372,352,400 |
2013-06-04T00:00:00 | AAPL | 13.88447 | 13.921539 | 13.705867 | 13.764687 | 292,728,800 |
2013-06-05T00:00:00 | AAPL | 13.652561 | 13.807882 | 13.593129 | 13.636019 | 290,589,600 |
2013-06-06T00:00:00 | AAPL | 13.64705 | 13.693921 | 13.297196 | 13.432297 | 416,934,000 |
2013-06-07T00:00:00 | AAPL | 13.372248 | 13.578729 | 13.257978 | 13.534921 | 404,535,600 |
2013-06-10T00:00:00 | AAPL | 13.624375 | 13.757638 | 13.381439 | 13.445466 | 450,153,200 |
2013-06-11T00:00:00 | AAPL | 13.348966 | 13.564024 | 13.274828 | 13.405946 | 286,112,400 |
2013-06-12T00:00:00 | AAPL | 13.464155 | 13.517767 | 13.219073 | 13.240211 | 265,227,200 |
2013-06-13T00:00:00 | AAPL | 13.249707 | 13.391854 | 13.134825 | 13.355704 | 285,832,400 |
2013-06-14T00:00:00 | AAPL | 13.338552 | 13.365818 | 13.127169 | 13.174654 | 271,866,000 |
2013-06-17T00:00:00 | AAPL | 13.217237 | 13.347742 | 13.184151 | 13.234392 | 259,414,400 |
2013-06-18T00:00:00 | AAPL | 13.22091 | 13.323232 | 13.179553 | 13.227344 | 195,025,600 |
2013-06-19T00:00:00 | AAPL | 13.21601 | 13.223975 | 12.958675 | 12.958675 | 310,940,000 |
2013-06-20T00:00:00 | AAPL | 12.845327 | 13.049969 | 12.718804 | 12.769964 | 357,310,800 |
2013-06-21T00:00:00 | AAPL | 12.82051 | 12.86677 | 12.502211 | 12.667641 | 481,118,400 |
2013-06-24T00:00:00 | AAPL | 12.480767 | 12.519367 | 12.194327 | 12.33188 | 480,746,000 |
2013-06-25T00:00:00 | AAPL | 12.428686 | 12.492713 | 12.218222 | 12.334636 | 314,162,800 |
2013-06-26T00:00:00 | AAPL | 12.373543 | 12.400809 | 12.121109 | 12.194941 | 367,724,000 |
2013-06-27T00:00:00 | AAPL | 12.231092 | 12.29665 | 12.056165 | 12.063517 | 337,246,000 |
2013-06-28T00:00:00 | AAPL | 11.989377 | 12.262335 | 11.913095 | 12.14776 | 578,516,400 |
2013-07-01T00:00:00 | AAPL | 12.336475 | 12.62996 | 12.291441 | 12.536522 | 391,053,600 |
2013-07-02T00:00:00 | AAPL | 12.559193 | 12.916705 | 12.544182 | 12.82051 | 469,865,200 |
2013-07-03T00:00:00 | AAPL | 12.893117 | 12.958065 | 12.788652 | 12.891279 | 240,928,800 |
2013-07-05T00:00:00 | AAPL | 12.878718 | 12.967559 | 12.724316 | 12.78773 | 274,024,800 |
2013-07-08T00:00:00 | AAPL | 12.870139 | 12.897404 | 12.58033 | 12.715124 | 298,138,400 |
2013-07-09T00:00:00 | AAPL | 12.670706 | 12.973994 | 12.572061 | 12.938764 | 352,584,400 |
2013-07-10T00:00:00 | AAPL | 12.854517 | 13.01382 | 12.81316 | 12.889134 | 281,405,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.