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 |
|---|---|---|---|---|---|---|
2013-07-11T00:00:00 | AAPL | 12.957143 | 13.11951 | 12.902613 | 13.090099 | 326,292,400 |
2013-07-12T00:00:00 | AAPL | 13.101128 | 13.166687 | 12.971235 | 13.066204 | 279,563,200 |
2013-07-15T00:00:00 | AAPL | 13.020253 | 13.217849 | 13.013819 | 13.094695 | 241,917,200 |
2013-07-16T00:00:00 | AAPL | 13.066511 | 13.194873 | 12.994519 | 13.17925 | 216,538,000 |
2013-07-17T00:00:00 | AAPL | 13.163931 | 13.241132 | 13.118591 | 13.182618 | 198,990,400 |
2013-07-18T00:00:00 | AAPL | 13.276668 | 13.322314 | 13.191809 | 13.227039 | 218,878,800 |
2013-07-19T00:00:00 | AAPL | 13.268091 | 13.295049 | 13.000033 | 13.018414 | 268,721,600 |
2013-07-22T00:00:00 | AAPL | 13.156581 | 13.165465 | 13.034346 | 13.06008 | 207,796,400 |
2013-07-23T00:00:00 | AAPL | 13.050581 | 13.079991 | 12.827251 | 12.835829 | 369,395,600 |
2013-07-24T00:00:00 | AAPL | 13.446692 | 13.620087 | 13.334262 | 13.495096 | 591,936,800 |
2013-07-25T00:00:00 | AAPL | 13.500917 | 13.522362 | 13.351111 | 13.433519 | 229,493,600 |
2013-07-26T00:00:00 | AAPL | 13.335487 | 13.511333 | 13.306078 | 13.509802 | 200,152,400 |
2013-07-29T00:00:00 | AAPL | 13.503985 | 13.785523 | 13.485604 | 13.718125 | 248,057,600 |
2013-07-30T00:00:00 | AAPL | 13.784595 | 14.004863 | 13.762232 | 13.88753 | 309,422,400 |
2013-07-31T00:00:00 | AAPL | 13.938694 | 14.010686 | 13.768362 | 13.863331 | 322,957,600 |
2013-08-01T00:00:00 | AAPL | 13.961972 | 13.994138 | 13.885689 | 13.990461 | 206,250,800 |
2013-08-02T00:00:00 | AAPL | 14.031214 | 14.179488 | 13.989857 | 14.169991 | 274,783,600 |
2013-08-05T00:00:00 | AAPL | 14.235854 | 14.419053 | 14.158042 | 14.381678 | 318,855,600 |
2013-08-06T00:00:00 | AAPL | 14.33787 | 14.456428 | 14.158654 | 14.253011 | 334,857,600 |
2013-08-07T00:00:00 | AAPL | 14.208591 | 14.306624 | 14.146401 | 14.24474 | 298,858,000 |
2013-08-08T00:00:00 | AAPL | 14.304258 | 14.311659 | 14.122008 | 14.216372 | 255,777,200 |
2013-08-09T00:00:00 | AAPL | 14.143285 | 14.19941 | 13.989407 | 14.014076 | 266,865,200 |
2013-08-12T00:00:00 | AAPL | 14.088395 | 14.451968 | 14.081302 | 14.412189 | 364,434,000 |
2013-08-13T00:00:00 | AAPL | 14.522582 | 15.254046 | 14.43346 | 15.097084 | 881,941,200 |
2013-08-14T00:00:00 | AAPL | 15.353347 | 15.549781 | 15.215196 | 15.372466 | 756,372,400 |
2013-08-15T00:00:00 | AAPL | 15.308324 | 15.492732 | 15.081976 | 15.354271 | 490,294,000 |
2013-08-16T00:00:00 | AAPL | 15.423349 | 15.509387 | 15.38357 | 15.490576 | 362,306,000 |
2013-08-19T00:00:00 | AAPL | 15.552552 | 15.842424 | 15.542068 | 15.6574 | 510,518,400 |
2013-08-20T00:00:00 | AAPL | 15.718152 | 15.744672 | 15.444006 | 15.451715 | 358,688,400 |
2013-08-21T00:00:00 | AAPL | 15.529426 | 15.639206 | 15.455724 | 15.491496 | 335,879,600 |
2013-08-22T00:00:00 | AAPL | 15.572289 | 15.591099 | 15.36321 | 15.509996 | 244,207,600 |
2013-08-23T00:00:00 | AAPL | 15.519557 | 15.522024 | 15.398675 | 15.450173 | 222,731,600 |
2013-08-26T00:00:00 | AAPL | 15.441844 | 15.733259 | 15.434135 | 15.510303 | 330,965,600 |
2013-08-27T00:00:00 | AAPL | 15.357044 | 15.496123 | 14.996247 | 15.066864 | 424,188,800 |
2013-08-28T00:00:00 | AAPL | 14.986997 | 15.289204 | 14.986997 | 15.1381 | 307,608,000 |
2013-08-29T00:00:00 | AAPL | 15.161231 | 15.310792 | 15.145195 | 15.162772 | 239,657,600 |
2013-08-30T00:00:00 | AAPL | 15.172027 | 15.201322 | 15.002421 | 15.024625 | 272,297,200 |
2013-09-03T00:00:00 | AAPL | 15.20594 | 15.43722 | 15.028625 | 15.066555 | 331,928,800 |
2013-09-04T00:00:00 | AAPL | 15.405153 | 15.487798 | 15.304006 | 15.378324 | 345,032,800 |
2013-09-05T00:00:00 | AAPL | 15.426431 | 15.439692 | 15.222595 | 15.27286 | 236,367,600 |
2013-09-06T00:00:00 | AAPL | 15.370615 | 15.3996 | 15.108804 | 15.36383 | 359,525,600 |
2013-09-09T00:00:00 | AAPL | 15.572903 | 15.662949 | 15.526031 | 15.608983 | 340,687,200 |
2013-09-10T00:00:00 | AAPL | 15.609903 | 15.648451 | 15.094919 | 15.253423 | 743,195,600 |
2013-09-11T00:00:00 | AAPL | 14.40139 | 14.607384 | 14.333548 | 14.422977 | 898,696,400 |
2013-09-12T00:00:00 | AAPL | 14.447348 | 14.660126 | 14.370562 | 14.576557 | 404,051,200 |
2013-09-13T00:00:00 | AAPL | 14.473249 | 14.550034 | 14.330165 | 14.336331 | 298,835,600 |
2013-09-16T00:00:00 | AAPL | 14.21606 | 14.234869 | 13.791119 | 13.880548 | 543,706,800 |
2013-09-17T00:00:00 | AAPL | 13.81394 | 14.176281 | 13.799755 | 14.040904 | 399,380,800 |
2013-09-18T00:00:00 | AAPL | 14.283284 | 14.381039 | 14.205573 | 14.32954 | 456,862,000 |
2013-09-19T00:00:00 | AAPL | 14.515185 | 14.673381 | 14.47047 | 14.564525 | 404,541,200 |
2013-09-20T00:00:00 | AAPL | 14.740293 | 14.757253 | 14.370244 | 14.413725 | 699,302,800 |
2013-09-23T00:00:00 | AAPL | 15.298455 | 15.323434 | 14.882149 | 15.130083 | 762,106,800 |
2013-09-24T00:00:00 | AAPL | 15.260834 | 15.279028 | 15.043123 | 15.082594 | 364,344,400 |
2013-09-25T00:00:00 | AAPL | 15.085679 | 15.099246 | 14.846071 | 14.849154 | 316,957,200 |
2013-09-26T00:00:00 | AAPL | 14.986998 | 15.065941 | 14.922239 | 14.993782 | 237,221,600 |
2013-09-27T00:00:00 | AAPL | 14.918538 | 14.945984 | 14.824176 | 14.886776 | 228,040,400 |
2013-09-30T00:00:00 | AAPL | 14.717168 | 14.853161 | 14.629589 | 14.70175 | 260,156,400 |
2013-10-01T00:00:00 | AAPL | 14.754172 | 15.083825 | 14.752013 | 15.047437 | 353,883,600 |
2013-10-02T00:00:00 | AAPL | 14.975582 | 15.165848 | 14.917608 | 15.096772 | 289,184,000 |
2013-10-03T00:00:00 | AAPL | 15.126078 | 15.18282 | 14.824798 | 14.907133 | 322,753,200 |
2013-10-04T00:00:00 | AAPL | 14.921007 | 14.943826 | 14.758802 | 14.895412 | 258,868,400 |
2013-10-07T00:00:00 | AAPL | 15.004264 | 15.192063 | 14.96695 | 15.04096 | 312,292,400 |
2013-10-08T00:00:00 | AAPL | 15.108496 | 15.130084 | 14.818626 | 14.830961 | 290,917,200 |
2013-10-09T00:00:00 | AAPL | 14.945058 | 15.042195 | 14.748932 | 15.005191 | 301,725,200 |
2013-10-10T00:00:00 | AAPL | 15.151051 | 15.183737 | 15.019066 | 15.099243 | 278,602,800 |
2013-10-11T00:00:00 | AAPL | 15.017529 | 15.228765 | 14.961097 | 15.197003 | 267,738,800 |
2013-10-14T00:00:00 | AAPL | 15.1051 | 15.344089 | 15.090298 | 15.296599 | 261,898,000 |
2013-10-15T00:00:00 | AAPL | 15.341935 | 15.480397 | 15.28057 | 15.378016 | 320,073,600 |
2013-10-16T00:00:00 | AAPL | 15.443072 | 15.496729 | 15.394966 | 15.45294 | 251,101,200 |
2013-10-17T00:00:00 | AAPL | 15.4181 | 15.56612 | 15.40885 | 15.557486 | 253,593,200 |
2013-10-18T00:00:00 | AAPL | 15.603438 | 15.704276 | 15.594803 | 15.692866 | 290,542,000 |
2013-10-21T00:00:00 | AAPL | 15.781676 | 16.16807 | 15.773967 | 16.077408 | 398,106,800 |
2013-10-22T00:00:00 | AAPL | 16.233135 | 16.296043 | 15.666343 | 16.031458 | 534,063,600 |
2013-10-23T00:00:00 | AAPL | 16.004635 | 16.210322 | 16.004635 | 16.188427 | 313,723,200 |
2013-10-24T00:00:00 | AAPL | 16.189653 | 16.42001 | 16.111019 | 16.40274 | 384,764,800 |
2013-10-25T00:00:00 | AAPL | 16.384541 | 16.443441 | 16.193042 | 16.219254 | 337,792,000 |
2013-10-28T00:00:00 | AAPL | 16.314243 | 16.374686 | 16.134461 | 16.340147 | 550,440,800 |
2013-10-29T00:00:00 | AAPL | 16.537199 | 16.629094 | 15.867101 | 15.933092 | 635,807,200 |
2013-10-30T00:00:00 | AAPL | 16.023437 | 16.267361 | 15.943568 | 16.186567 | 354,163,600 |
2013-10-31T00:00:00 | AAPL | 16.189661 | 16.266446 | 16.074637 | 16.118734 | 275,696,400 |
2013-11-01T00:00:00 | AAPL | 16.159437 | 16.18349 | 15.907187 | 16.036396 | 274,890,000 |
2013-11-04T00:00:00 | AAPL | 16.069392 | 16.245783 | 15.998775 | 16.243624 | 244,627,600 |
2013-11-05T00:00:00 | AAPL | 16.176713 | 16.309622 | 16.127989 | 16.203541 | 265,213,200 |
2013-11-06T00:00:00 | AAPL | 16.257817 | 16.27984 | 16.073263 | 16.157631 | 223,375,600 |
2013-11-07T00:00:00 | AAPL | 16.116063 | 16.228035 | 15.892737 | 15.896148 | 262,620,400 |
2013-11-08T00:00:00 | AAPL | 15.960979 | 16.164143 | 15.899254 | 16.146463 | 279,316,800 |
2013-11-11T00:00:00 | AAPL | 16.128789 | 16.180897 | 15.955711 | 16.099632 | 227,452,400 |
2013-11-12T00:00:00 | AAPL | 16.056824 | 16.250684 | 16.036043 | 16.129406 | 204,276,800 |
2013-11-13T00:00:00 | AAPL | 16.067057 | 16.198883 | 16.034798 | 16.148634 | 197,220,800 |
2013-11-14T00:00:00 | AAPL | 16.216252 | 16.416935 | 16.187096 | 16.382196 | 282,419,200 |
2013-11-15T00:00:00 | AAPL | 16.333185 | 16.411037 | 16.268359 | 16.283867 | 317,920,400 |
2013-11-18T00:00:00 | AAPL | 16.28387 | 16.352108 | 16.073261 | 16.086597 | 244,944,000 |
2013-11-19T00:00:00 | AAPL | 16.099006 | 16.233932 | 16.066127 | 16.115135 | 208,938,800 |
2013-11-20T00:00:00 | AAPL | 16.105205 | 16.142117 | 15.95322 | 15.974001 | 193,916,800 |
2013-11-21T00:00:00 | AAPL | 16.054652 | 16.166625 | 15.932754 | 16.164454 | 262,026,800 |
2013-11-22T00:00:00 | AAPL | 16.114202 | 16.196088 | 16.083495 | 16.122887 | 223,725,600 |
2013-11-25T00:00:00 | AAPL | 16.160728 | 16.311163 | 16.160109 | 16.245096 | 229,311,600 |
2013-11-26T00:00:00 | AAPL | 16.256885 | 16.629716 | 16.253165 | 16.544727 | 401,382,800 |
2013-11-27T00:00:00 | AAPL | 16.634987 | 16.935546 | 16.544725 | 16.934305 | 363,448,400 |
2013-11-29T00:00:00 | AAPL | 17.043481 | 17.317985 | 16.991682 | 17.247887 | 318,127,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.