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 |
|---|---|---|---|---|---|---|
2014-04-28T00:00:00 | AAPL | 17.873157 | 18.589269 | 17.865355 | 18.537472 | 669,485,600 |
2014-04-29T00:00:00 | AAPL | 18.526572 | 18.596467 | 18.394582 | 18.482574 | 337,377,600 |
2014-04-30T00:00:00 | AAPL | 18.492233 | 18.704103 | 18.403616 | 18.412664 | 456,640,800 |
2014-05-01T00:00:00 | AAPL | 18.472258 | 18.559627 | 18.296273 | 18.456034 | 244,048,000 |
2014-05-02T00:00:00 | AAPL | 18.482875 | 18.540913 | 18.40081 | 18.490362 | 191,514,400 |
2014-05-05T00:00:00 | AAPL | 18.414232 | 18.753098 | 18.409862 | 18.751848 | 287,067,200 |
2014-05-06T00:00:00 | AAPL | 18.778059 | 18.859499 | 18.547468 | 18.547468 | 374,564,400 |
2014-05-07T00:00:00 | AAPL | 18.573688 | 18.637342 | 18.33904 | 18.482574 | 282,864,400 |
2014-05-08T00:00:00 | AAPL | 18.457775 | 18.651061 | 18.399727 | 18.449617 | 230,297,200 |
2014-05-09T00:00:00 | AAPL | 18.341367 | 18.395023 | 18.209267 | 18.372746 | 291,597,600 |
2014-05-12T00:00:00 | AAPL | 18.433927 | 18.627525 | 18.431102 | 18.601482 | 213,208,800 |
2014-05-13T00:00:00 | AAPL | 18.575435 | 18.655133 | 18.534646 | 18.630659 | 159,737,200 |
2014-05-14T00:00:00 | AAPL | 18.588934 | 18.74488 | 18.567284 | 18.634117 | 166,404,000 |
2014-05-15T00:00:00 | AAPL | 18.660161 | 18.719776 | 18.451186 | 18.47566 | 230,846,000 |
2014-05-16T00:00:00 | AAPL | 18.469692 | 18.748952 | 18.368344 | 18.748325 | 276,256,400 |
2014-05-19T00:00:00 | AAPL | 18.759005 | 19.056463 | 18.742688 | 18.97049 | 317,755,200 |
2014-05-20T00:00:00 | AAPL | 18.967969 | 19.027272 | 18.849363 | 18.974245 | 234,836,000 |
2014-05-21T00:00:00 | AAPL | 18.946632 | 19.036685 | 18.891095 | 19.024448 | 196,859,600 |
2014-05-22T00:00:00 | AAPL | 19.033551 | 19.135528 | 18.955108 | 19.054573 | 200,760,000 |
2014-05-23T00:00:00 | AAPL | 19.053954 | 19.288658 | 19.02948 | 19.269831 | 232,209,600 |
2014-05-27T00:00:00 | AAPL | 19.32473 | 19.637877 | 19.316886 | 19.630661 | 348,866,000 |
2014-05-28T00:00:00 | AAPL | 19.642896 | 19.762445 | 19.572611 | 19.579828 | 315,481,600 |
2014-05-29T00:00:00 | AAPL | 19.700318 | 19.983343 | 19.697808 | 19.93659 | 376,474,000 |
2014-05-30T00:00:00 | AAPL | 20.018175 | 20.212401 | 19.733268 | 19.861916 | 564,020,800 |
2014-06-02T00:00:00 | AAPL | 19.892039 | 19.919337 | 19.532453 | 19.725424 | 369,350,800 |
2014-06-03T00:00:00 | AAPL | 19.719459 | 20.04202 | 19.71287 | 20.004366 | 292,709,200 |
2014-06-04T00:00:00 | AAPL | 20.001229 | 20.329123 | 19.959496 | 20.232794 | 335,482,000 |
2014-06-05T00:00:00 | AAPL | 20.276102 | 20.375568 | 20.163457 | 20.312185 | 303,805,600 |
2014-06-06T00:00:00 | AAPL | 20.392203 | 20.434878 | 20.221825 | 20.256338 | 349,938,400 |
2014-06-09T00:00:00 | AAPL | 20.360816 | 20.619993 | 20.152156 | 20.580458 | 301,660,000 |
2014-06-10T00:00:00 | AAPL | 20.806689 | 20.876974 | 20.551903 | 20.70126 | 251,108,000 |
2014-06-11T00:00:00 | AAPL | 20.674899 | 20.813275 | 20.529937 | 20.615597 | 182,724,000 |
2014-06-12T00:00:00 | AAPL | 20.655135 | 20.672707 | 20.185101 | 20.270761 | 218,996,000 |
2014-06-13T00:00:00 | AAPL | 20.250996 | 20.303711 | 19.961068 | 20.048925 | 218,100,000 |
2014-06-16T00:00:00 | AAPL | 20.099446 | 20.371801 | 20.086266 | 20.250998 | 142,244,000 |
2014-06-17T00:00:00 | AAPL | 20.275153 | 20.360813 | 20.163137 | 20.224636 | 118,904,000 |
2014-06-18T00:00:00 | AAPL | 20.266366 | 20.27076 | 20.064296 | 20.246599 | 134,056,000 |
2014-06-19T00:00:00 | AAPL | 20.270761 | 20.272958 | 20.062101 | 20.176315 | 142,112,000 |
2014-06-20T00:00:00 | AAPL | 20.174121 | 20.327872 | 19.965462 | 19.967659 | 403,592,000 |
2014-06-23T00:00:00 | AAPL | 20.057709 | 20.123602 | 19.899566 | 19.950085 | 174,776,000 |
2014-06-24T00:00:00 | AAPL | 19.932511 | 20.149956 | 19.809512 | 19.829279 | 156,144,000 |
2014-06-25T00:00:00 | AAPL | 19.813905 | 19.921529 | 19.690906 | 19.846851 | 147,476,000 |
2014-06-26T00:00:00 | AAPL | 19.849048 | 19.998405 | 19.723852 | 19.965458 | 130,516,000 |
2014-06-27T00:00:00 | AAPL | 19.947882 | 20.207059 | 19.936899 | 20.202667 | 256,116,000 |
2014-06-30T00:00:00 | AAPL | 20.229026 | 20.587044 | 20.226829 | 20.411329 | 197,929,200 |
2014-07-01T00:00:00 | AAPL | 20.540915 | 20.661718 | 20.455254 | 20.540915 | 152,892,000 |
2014-07-02T00:00:00 | AAPL | 20.617793 | 20.659524 | 20.446471 | 20.532133 | 113,860,000 |
2014-07-03T00:00:00 | AAPL | 20.573866 | 20.668312 | 20.470634 | 20.652937 | 91,567,200 |
2014-07-07T00:00:00 | AAPL | 20.677099 | 21.083436 | 20.668313 | 21.079044 | 225,872,000 |
2014-07-08T00:00:00 | AAPL | 21.144936 | 21.261347 | 20.628777 | 20.942865 | 260,888,000 |
2014-07-09T00:00:00 | AAPL | 20.962635 | 21.074652 | 20.813279 | 20.951653 | 145,744,000 |
2014-07-10T00:00:00 | AAPL | 20.593637 | 20.986797 | 20.540922 | 20.874779 | 158,744,000 |
2014-07-11T00:00:00 | AAPL | 20.945058 | 21.061468 | 20.835237 | 20.914309 | 136,072,000 |
2014-07-14T00:00:00 | AAPL | 21.054877 | 21.281108 | 21.008753 | 21.184465 | 171,240,000 |
2014-07-15T00:00:00 | AAPL | 21.261344 | 21.272326 | 20.872577 | 20.936274 | 181,911,600 |
2014-07-16T00:00:00 | AAPL | 21.298693 | 21.327246 | 20.808891 | 20.817677 | 213,585,200 |
2014-07-17T00:00:00 | AAPL | 20.872584 | 20.927495 | 20.332265 | 20.446478 | 229,192,000 |
2014-07-18T00:00:00 | AAPL | 20.562889 | 20.808887 | 20.431103 | 20.740799 | 199,952,000 |
2014-07-21T00:00:00 | AAPL | 20.863792 | 20.865989 | 20.584848 | 20.633169 | 156,316,000 |
2014-07-22T00:00:00 | AAPL | 20.795709 | 20.841834 | 20.67271 | 20.804495 | 220,788,000 |
2014-07-23T00:00:00 | AAPL | 20.958244 | 21.498563 | 20.903334 | 21.347012 | 371,672,000 |
2014-07-24T00:00:00 | AAPL | 21.314058 | 21.375557 | 21.177879 | 21.311861 | 182,916,000 |
2014-07-25T00:00:00 | AAPL | 21.272326 | 21.489771 | 21.226202 | 21.452433 | 173,876,000 |
2014-07-28T00:00:00 | AAPL | 21.485387 | 21.797278 | 21.426084 | 21.748957 | 221,272,000 |
2014-07-29T00:00:00 | AAPL | 21.817042 | 21.841203 | 21.579828 | 21.608381 | 172,572,000 |
2014-07-30T00:00:00 | AAPL | 21.621567 | 21.678673 | 21.452442 | 21.557871 | 132,040,000 |
2014-07-31T00:00:00 | AAPL | 21.340421 | 21.404115 | 20.938475 | 20.997778 | 227,372,000 |
2014-08-01T00:00:00 | AAPL | 20.844027 | 21.221811 | 20.824258 | 21.114185 | 194,044,000 |
2014-08-04T00:00:00 | AAPL | 21.166912 | 21.213037 | 20.903341 | 20.99559 | 159,832,000 |
2014-08-05T00:00:00 | AAPL | 20.945065 | 21.01535 | 20.725423 | 20.892351 | 223,732,000 |
2014-08-06T00:00:00 | AAPL | 20.811076 | 20.971415 | 20.80229 | 20.857201 | 154,232,000 |
2014-08-07T00:00:00 | AAPL | 20.954326 | 21.179474 | 20.771116 | 20.854996 | 186,844,000 |
2014-08-08T00:00:00 | AAPL | 20.806438 | 20.930049 | 20.590118 | 20.91239 | 167,460,000 |
2014-08-11T00:00:00 | AAPL | 21.029378 | 21.208174 | 20.934462 | 21.188307 | 146,340,000 |
2014-08-12T00:00:00 | AAPL | 21.19935 | 21.384767 | 21.104434 | 21.183899 | 135,180,000 |
2014-08-13T00:00:00 | AAPL | 21.22362 | 21.46422 | 21.199339 | 21.46422 | 127,664,000 |
2014-08-14T00:00:00 | AAPL | 21.484092 | 21.537067 | 21.367102 | 21.521616 | 112,464,000 |
2014-08-15T00:00:00 | AAPL | 21.609902 | 21.673916 | 21.380338 | 21.627562 | 195,804,000 |
2014-08-18T00:00:00 | AAPL | 21.74014 | 21.934387 | 21.627566 | 21.888033 | 190,288,000 |
2014-08-19T00:00:00 | AAPL | 21.943221 | 22.223554 | 21.923354 | 22.190443 | 277,596,000 |
2014-08-20T00:00:00 | AAPL | 22.170573 | 22.31405 | 22.062412 | 22.199268 | 210,796,000 |
2014-08-21T00:00:00 | AAPL | 22.199275 | 22.280947 | 22.097737 | 22.201483 | 133,912,000 |
2014-08-22T00:00:00 | AAPL | 22.13747 | 22.397937 | 22.115397 | 22.364826 | 176,736,000 |
2014-08-25T00:00:00 | AAPL | 22.468571 | 22.552449 | 22.355996 | 22.413387 | 161,080,000 |
2014-08-26T00:00:00 | AAPL | 22.386902 | 22.404561 | 22.263291 | 22.269913 | 132,608,000 |
2014-08-27T00:00:00 | AAPL | 22.298606 | 22.640745 | 22.227971 | 22.543621 | 209,476,000 |
2014-08-28T00:00:00 | AAPL | 22.424419 | 22.687094 | 22.417797 | 22.570105 | 273,840,000 |
2014-08-29T00:00:00 | AAPL | 22.704754 | 22.713584 | 22.559069 | 22.62529 | 178,380,000 |
2014-09-02T00:00:00 | AAPL | 22.7489 | 22.899 | 22.673852 | 22.801878 | 214,256,000 |
2014-09-03T00:00:00 | AAPL | 22.757724 | 22.779798 | 21.760005 | 21.83947 | 501,684,000 |
2014-09-04T00:00:00 | AAPL | 21.819605 | 22.093316 | 21.585627 | 21.65847 | 342,872,000 |
2014-09-05T00:00:00 | AAPL | 21.808581 | 21.938814 | 21.70042 | 21.846106 | 233,828,000 |
2014-09-08T00:00:00 | AAPL | 21.918938 | 21.921144 | 21.64302 | 21.711447 | 185,426,800 |
2014-09-09T00:00:00 | AAPL | 21.870381 | 22.75332 | 21.221421 | 21.62978 | 759,385,200 |
2014-09-10T00:00:00 | AAPL | 21.634194 | 22.31847 | 21.57901 | 22.294189 | 403,478,400 |
2014-09-11T00:00:00 | AAPL | 22.163953 | 22.391309 | 21.989572 | 22.389101 | 249,412,400 |
2014-09-12T00:00:00 | AAPL | 22.340539 | 22.55686 | 22.311844 | 22.439871 | 250,504,400 |
2014-09-15T00:00:00 | AAPL | 22.693717 | 22.746695 | 22.391312 | 22.43325 | 245,266,000 |
2014-09-16T00:00:00 | AAPL | 22.029305 | 22.351577 | 21.828436 | 22.263283 | 267,632,400 |
2014-09-17T00:00:00 | AAPL | 22.353784 | 22.470774 | 22.203684 | 22.422213 | 243,706,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.