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 |
|---|---|---|---|---|---|---|
2013-12-02T00:00:00 | AAPL | 17.307755 | 17.504094 | 17.08505 | 17.097767 | 472,544,800 |
2013-12-03T00:00:00 | AAPL | 17.317064 | 17.567686 | 17.297834 | 17.565825 | 450,968,000 |
2013-12-04T00:00:00 | AAPL | 17.540393 | 17.654849 | 17.395232 | 17.524885 | 377,809,600 |
2013-12-05T00:00:00 | AAPL | 17.76216 | 17.839393 | 17.568611 | 17.614826 | 447,580,000 |
2013-12-06T00:00:00 | AAPL | 17.549384 | 17.579162 | 17.356457 | 17.370413 | 344,352,400 |
2013-12-09T00:00:00 | AAPL | 17.397708 | 17.666939 | 17.397708 | 17.569235 | 320,493,600 |
2013-12-10T00:00:00 | AAPL | 17.480837 | 17.614213 | 17.407014 | 17.541941 | 278,269,600 |
2013-12-11T00:00:00 | AAPL | 17.586919 | 17.710059 | 17.360182 | 17.41198 | 359,718,800 |
2013-12-12T00:00:00 | AAPL | 17.436167 | 17.535422 | 17.37072 | 17.386538 | 262,290,000 |
2013-12-13T00:00:00 | AAPL | 17.458189 | 17.45912 | 17.173449 | 17.197021 | 332,822,000 |
2013-12-16T00:00:00 | AAPL | 17.215326 | 17.451679 | 17.215016 | 17.292248 | 282,592,800 |
2013-12-17T00:00:00 | AAPL | 17.239822 | 17.352415 | 17.164449 | 17.214388 | 229,902,400 |
2013-12-18T00:00:00 | AAPL | 17.05031 | 17.10459 | 16.712219 | 17.083498 | 565,863,200 |
2013-12-19T00:00:00 | AAPL | 17.044106 | 17.059614 | 16.865134 | 16.887777 | 320,308,800 |
2013-12-20T00:00:00 | AAPL | 16.917862 | 17.109551 | 16.898942 | 17.029215 | 436,413,600 |
2013-12-23T00:00:00 | AAPL | 17.617933 | 17.7023 | 17.455402 | 17.68276 | 501,306,400 |
2013-12-24T00:00:00 | AAPL | 17.676553 | 17.738277 | 17.556825 | 17.607695 | 167,554,800 |
2013-12-26T00:00:00 | AAPL | 17.62104 | 17.664465 | 17.474637 | 17.490767 | 204,008,000 |
2013-12-27T00:00:00 | AAPL | 17.488283 | 17.506583 | 17.354288 | 17.372587 | 225,884,400 |
2013-12-30T00:00:00 | AAPL | 17.29101 | 17.372585 | 17.131579 | 17.199818 | 253,629,600 |
2013-12-31T00:00:00 | AAPL | 17.188963 | 17.409496 | 17.183688 | 17.401432 | 223,084,400 |
2014-01-02T00:00:00 | AAPL | 17.235795 | 17.277669 | 17.122271 | 17.1567 | 234,684,800 |
2014-01-03T00:00:00 | AAPL | 17.14833 | 17.174384 | 16.762782 | 16.779842 | 392,467,600 |
2014-01-06T00:00:00 | AAPL | 16.670347 | 16.960359 | 16.550929 | 16.87134 | 412,610,800 |
2014-01-07T00:00:00 | AAPL | 16.883441 | 16.934309 | 16.68493 | 16.750687 | 317,209,200 |
2014-01-08T00:00:00 | AAPL | 16.712533 | 16.921901 | 16.708813 | 16.856766 | 258,529,600 |
2014-01-09T00:00:00 | AAPL | 16.960357 | 16.962219 | 16.605208 | 16.641499 | 279,148,800 |
2014-01-10T00:00:00 | AAPL | 16.744174 | 16.774261 | 16.473702 | 16.530464 | 304,976,000 |
2014-01-13T00:00:00 | AAPL | 16.436475 | 16.826985 | 16.435544 | 16.616997 | 378,492,800 |
2014-01-14T00:00:00 | AAPL | 16.694226 | 16.958185 | 16.676856 | 16.947639 | 332,561,600 |
2014-01-15T00:00:00 | AAPL | 17.168794 | 17.375991 | 17.111101 | 17.287901 | 391,638,800 |
2014-01-16T00:00:00 | AAPL | 17.211602 | 17.272086 | 17.111724 | 17.191441 | 229,278,000 |
2014-01-17T00:00:00 | AAPL | 17.105521 | 17.123821 | 16.746338 | 16.770222 | 426,739,600 |
2014-01-21T00:00:00 | AAPL | 16.780153 | 17.061792 | 16.762473 | 17.030775 | 328,526,800 |
2014-01-22T00:00:00 | AAPL | 17.087838 | 17.285728 | 16.991684 | 17.106449 | 379,985,200 |
2014-01-23T00:00:00 | AAPL | 17.05776 | 17.261234 | 16.89864 | 17.251308 | 403,239,200 |
2014-01-24T00:00:00 | AAPL | 17.183683 | 17.233931 | 16.896772 | 16.937716 | 429,354,800 |
2014-01-27T00:00:00 | AAPL | 17.06179 | 17.208502 | 16.927795 | 17.075127 | 554,878,800 |
2014-01-28T00:00:00 | AAPL | 15.780457 | 15.974006 | 15.572949 | 15.710359 | 1,065,523,200 |
2014-01-29T00:00:00 | AAPL | 15.63126 | 15.73734 | 15.465937 | 15.532003 | 502,810,000 |
2014-01-30T00:00:00 | AAPL | 15.587528 | 15.710359 | 15.406387 | 15.50192 | 678,501,600 |
2014-01-31T00:00:00 | AAPL | 15.359237 | 15.556198 | 15.308679 | 15.527351 | 464,797,200 |
2014-02-03T00:00:00 | AAPL | 15.589697 | 15.748507 | 15.487029 | 15.556197 | 401,464,000 |
2014-02-04T00:00:00 | AAPL | 15.690198 | 15.802172 | 15.594354 | 15.781389 | 376,681,200 |
2014-02-05T00:00:00 | AAPL | 15.712217 | 15.982689 | 15.702601 | 15.899252 | 328,344,800 |
2014-02-06T00:00:00 | AAPL | 15.915486 | 16.022826 | 15.845278 | 15.991934 | 257,765,200 |
2014-02-07T00:00:00 | AAPL | 16.268702 | 16.317067 | 16.14389 | 16.215656 | 370,280,400 |
2014-02-10T00:00:00 | AAPL | 16.183826 | 16.599765 | 16.163232 | 16.506155 | 345,559,200 |
2014-02-11T00:00:00 | AAPL | 16.55671 | 16.7795 | 16.522074 | 16.723648 | 282,256,800 |
2014-02-12T00:00:00 | AAPL | 16.754532 | 16.835972 | 16.638768 | 16.722391 | 308,100,800 |
2014-02-13T00:00:00 | AAPL | 16.683078 | 17.001039 | 16.668725 | 16.987934 | 307,398,000 |
2014-02-14T00:00:00 | AAPL | 16.926775 | 17.036299 | 16.887461 | 16.974203 | 272,924,400 |
2014-02-18T00:00:00 | AAPL | 17.036919 | 17.198863 | 17.024749 | 17.036608 | 260,251,600 |
2014-02-19T00:00:00 | AAPL | 16.997912 | 17.064687 | 16.6734 | 16.767633 | 313,768,000 |
2014-02-20T00:00:00 | AAPL | 16.630972 | 16.756098 | 16.506472 | 16.573559 | 305,858,000 |
2014-02-21T00:00:00 | AAPL | 16.624716 | 16.680258 | 16.369162 | 16.389444 | 278,784,800 |
2014-02-24T00:00:00 | AAPL | 16.323926 | 16.535171 | 16.301148 | 16.461218 | 288,909,600 |
2014-02-25T00:00:00 | AAPL | 16.51832 | 16.524248 | 16.256838 | 16.289913 | 231,952,000 |
2014-02-26T00:00:00 | AAPL | 16.338288 | 16.38166 | 16.08835 | 16.142956 | 276,217,200 |
2014-02-27T00:00:00 | AAPL | 16.136402 | 16.499607 | 16.10239 | 16.464972 | 301,882,000 |
2014-02-28T00:00:00 | AAPL | 16.508961 | 16.623478 | 16.291787 | 16.420345 | 371,968,800 |
2014-03-03T00:00:00 | AAPL | 16.332355 | 16.557954 | 16.313321 | 16.467777 | 238,781,200 |
2014-03-04T00:00:00 | AAPL | 16.56887 | 16.620042 | 16.468082 | 16.576357 | 259,140,000 |
2014-03-05T00:00:00 | AAPL | 16.566377 | 16.685883 | 16.510522 | 16.611309 | 200,062,800 |
2014-03-06T00:00:00 | AAPL | 16.62472 | 16.676206 | 16.478378 | 16.561066 | 185,488,800 |
2014-03-07T00:00:00 | AAPL | 16.571681 | 16.599452 | 16.414417 | 16.551399 | 220,729,600 |
2014-03-10T00:00:00 | AAPL | 16.486494 | 16.641573 | 16.485869 | 16.566374 | 178,584,000 |
2014-03-11T00:00:00 | AAPL | 16.707727 | 16.810384 | 16.618484 | 16.727695 | 279,224,400 |
2014-03-12T00:00:00 | AAPL | 16.678401 | 16.767017 | 16.600081 | 16.743927 | 199,326,400 |
2014-03-13T00:00:00 | AAPL | 16.769821 | 16.839091 | 16.511458 | 16.557951 | 257,742,800 |
2014-03-14T00:00:00 | AAPL | 16.499912 | 16.56544 | 16.319247 | 16.371981 | 237,199,200 |
2014-03-17T00:00:00 | AAPL | 16.465903 | 16.536733 | 16.408176 | 16.435947 | 199,544,800 |
2014-03-18T00:00:00 | AAPL | 16.409739 | 16.599142 | 16.387897 | 16.581356 | 209,647,200 |
2014-03-19T00:00:00 | AAPL | 16.608184 | 16.732372 | 16.506461 | 16.576981 | 224,756,000 |
2014-03-20T00:00:00 | AAPL | 16.534236 | 16.620982 | 16.454981 | 16.497105 | 208,398,400 |
2014-03-21T00:00:00 | AAPL | 16.597893 | 16.654683 | 16.423157 | 16.627224 | 374,046,400 |
2014-03-24T00:00:00 | AAPL | 16.800394 | 16.865297 | 16.695551 | 16.824421 | 355,700,800 |
2014-03-25T00:00:00 | AAPL | 16.896506 | 17.029118 | 16.836906 | 17.005404 | 282,293,200 |
2014-03-26T00:00:00 | AAPL | 17.053144 | 17.130528 | 16.814129 | 16.842834 | 299,768,000 |
2014-03-27T00:00:00 | AAPL | 16.850323 | 16.896505 | 16.697428 | 16.770443 | 222,031,600 |
2014-03-28T00:00:00 | AAPL | 16.797283 | 16.816629 | 16.670286 | 16.751726 | 200,564,000 |
2014-03-31T00:00:00 | AAPL | 16.825678 | 16.874979 | 16.722706 | 16.747982 | 168,669,200 |
2014-04-01T00:00:00 | AAPL | 16.779805 | 16.908052 | 16.748914 | 16.901186 | 200,760,000 |
2014-04-02T00:00:00 | AAPL | 16.923967 | 16.958291 | 16.857817 | 16.929272 | 180,420,800 |
2014-04-03T00:00:00 | AAPL | 16.893083 | 16.927718 | 16.776071 | 16.811954 | 162,344,000 |
2014-04-04T00:00:00 | AAPL | 16.843774 | 16.849701 | 16.555768 | 16.59446 | 275,251,200 |
2014-04-07T00:00:00 | AAPL | 16.475879 | 16.565744 | 16.284605 | 16.333904 | 289,850,400 |
2014-04-08T00:00:00 | AAPL | 16.387575 | 16.416594 | 16.185066 | 16.33297 | 243,888,400 |
2014-04-09T00:00:00 | AAPL | 16.308014 | 16.552959 | 16.288669 | 16.547655 | 206,169,600 |
2014-04-10T00:00:00 | AAPL | 16.558892 | 16.60757 | 16.324557 | 16.33423 | 239,652,000 |
2014-04-11T00:00:00 | AAPL | 16.194439 | 16.313948 | 16.136402 | 16.213474 | 271,717,600 |
2014-04-14T00:00:00 | AAPL | 16.284919 | 16.293031 | 16.138577 | 16.278055 | 205,674,000 |
2014-04-15T00:00:00 | AAPL | 16.234065 | 16.276812 | 15.955108 | 16.161985 | 266,490,000 |
2014-04-16T00:00:00 | AAPL | 16.164796 | 16.259654 | 16.042792 | 16.194752 | 214,765,600 |
2014-04-17T00:00:00 | AAPL | 16.225635 | 16.467772 | 16.200672 | 16.379778 | 284,334,400 |
2014-04-21T00:00:00 | AAPL | 16.392265 | 16.604446 | 16.349204 | 16.574181 | 182,548,800 |
2014-04-22T00:00:00 | AAPL | 16.48493 | 16.594766 | 16.428453 | 16.59071 | 202,563,200 |
2014-04-23T00:00:00 | AAPL | 16.508336 | 16.572926 | 16.364488 | 16.37385 | 394,940,000 |
2014-04-24T00:00:00 | AAPL | 17.729939 | 17.785793 | 17.496539 | 17.716209 | 759,911,600 |
2014-04-25T00:00:00 | AAPL | 17.61511 | 17.847885 | 17.597326 | 17.846327 | 390,275,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.