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.