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 |
|---|---|---|---|---|---|---|
2014-09-18T00:00:00 | AAPL | 22.499472 | 22.59218 | 22.417799 | 22.468569 | 149,197,600 |
2014-09-19T00:00:00 | AAPL | 22.578932 | 22.592175 | 22.183817 | 22.285355 | 283,609,600 |
2014-09-22T00:00:00 | AAPL | 22.470779 | 22.545828 | 22.201482 | 22.307434 | 211,153,600 |
2014-09-23T00:00:00 | AAPL | 22.20589 | 22.72241 | 22.192647 | 22.656189 | 253,608,800 |
2014-09-24T00:00:00 | AAPL | 22.550238 | 22.702543 | 22.338331 | 22.459736 | 240,687,200 |
2014-09-25T00:00:00 | AAPL | 22.186028 | 22.230174 | 21.570178 | 21.603289 | 400,368,000 |
2014-09-26T00:00:00 | AAPL | 21.748977 | 22.239008 | 21.720282 | 22.239008 | 249,482,000 |
2014-09-29T00:00:00 | AAPL | 21.775464 | 22.170579 | 21.771048 | 22.097736 | 199,065,200 |
2014-09-30T00:00:00 | AAPL | 22.252251 | 22.413388 | 22.190446 | 22.239008 | 221,056,400 |
2014-10-01T00:00:00 | AAPL | 22.203681 | 22.225756 | 21.786493 | 21.892447 | 205,965,200 |
2014-10-02T00:00:00 | AAPL | 21.91232 | 22.122019 | 21.640818 | 22.051384 | 191,031,200 |
2014-10-03T00:00:00 | AAPL | 21.949844 | 22.119809 | 21.86155 | 21.989576 | 173,878,400 |
2014-10-06T00:00:00 | AAPL | 22.062417 | 22.216933 | 21.945428 | 21.989576 | 148,204,800 |
2014-10-07T00:00:00 | AAPL | 21.947631 | 22.099938 | 21.793117 | 21.797531 | 168,376,800 |
2014-10-08T00:00:00 | AAPL | 21.79974 | 22.318465 | 21.700408 | 22.250038 | 229,618,800 |
2014-10-09T00:00:00 | AAPL | 22.413382 | 22.598798 | 22.208099 | 22.298599 | 309,506,000 |
2014-10-10T00:00:00 | AAPL | 22.225765 | 22.521548 | 22.139678 | 22.234594 | 265,326,400 |
2014-10-13T00:00:00 | AAPL | 22.367027 | 22.466357 | 22.031509 | 22.031509 | 214,333,600 |
2014-10-14T00:00:00 | AAPL | 22.159536 | 22.18823 | 21.757799 | 21.797531 | 254,754,400 |
2014-10-15T00:00:00 | AAPL | 21.625361 | 21.885828 | 21.009512 | 21.530445 | 403,734,400 |
2014-10-16T00:00:00 | AAPL | 21.091188 | 21.570182 | 21.060286 | 21.24791 | 288,618,000 |
2014-10-17T00:00:00 | AAPL | 21.521615 | 21.852717 | 21.369307 | 21.559139 | 272,718,800 |
2014-10-20T00:00:00 | AAPL | 21.702621 | 22.064625 | 21.680548 | 22.020479 | 310,069,200 |
2014-10-21T00:00:00 | AAPL | 22.740069 | 22.740069 | 22.353783 | 22.618666 | 378,495,600 |
2014-10-22T00:00:00 | AAPL | 22.700343 | 22.980677 | 22.647367 | 22.733454 | 273,052,400 |
2014-10-23T00:00:00 | AAPL | 22.974048 | 23.188161 | 22.874716 | 23.139599 | 284,298,800 |
2014-10-24T00:00:00 | AAPL | 23.216859 | 23.285287 | 23.073382 | 23.225689 | 188,215,600 |
2014-10-27T00:00:00 | AAPL | 23.144013 | 23.283077 | 23.110903 | 23.201405 | 136,750,800 |
2014-10-28T00:00:00 | AAPL | 23.265418 | 23.561201 | 23.25438 | 23.561201 | 192,243,600 |
2014-10-29T00:00:00 | AAPL | 23.54134 | 23.700269 | 23.477327 | 23.693645 | 210,751,600 |
2014-10-30T00:00:00 | AAPL | 23.609768 | 23.695854 | 23.37579 | 23.614183 | 162,619,200 |
2014-10-31T00:00:00 | AAPL | 23.84154 | 23.848162 | 23.664952 | 23.839333 | 178,557,200 |
2014-11-03T00:00:00 | AAPL | 23.887896 | 24.347025 | 23.841542 | 24.148363 | 209,130,400 |
2014-11-04T00:00:00 | AAPL | 24.13952 | 24.168215 | 23.777516 | 23.971762 | 166,297,600 |
2014-11-05T00:00:00 | AAPL | 24.082137 | 24.126285 | 23.868025 | 24.029161 | 149,743,600 |
2014-11-06T00:00:00 | AAPL | 24.075712 | 24.117834 | 23.89836 | 24.097881 | 139,874,000 |
2014-11-07T00:00:00 | AAPL | 24.108976 | 24.23534 | 24.064638 | 24.166616 | 134,766,000 |
2014-11-10T00:00:00 | AAPL | 24.168827 | 24.237553 | 24.091236 | 24.126707 | 108,782,000 |
2014-11-11T00:00:00 | AAPL | 24.09789 | 24.330667 | 24.031384 | 24.319582 | 109,769,200 |
2014-11-12T00:00:00 | AAPL | 24.248634 | 24.703103 | 24.246419 | 24.663198 | 187,769,600 |
2014-11-13T00:00:00 | AAPL | 24.785132 | 25.150922 | 24.740793 | 25.011257 | 238,091,600 |
2014-11-14T00:00:00 | AAPL | 25.08441 | 25.314969 | 24.654327 | 25.312752 | 176,254,400 |
2014-11-17T00:00:00 | AAPL | 25.332707 | 26 | 25.117668 | 25.270634 | 186,986,800 |
2014-11-18T00:00:00 | AAPL | 25.25955 | 25.64751 | 25.248464 | 25.598738 | 176,896,000 |
2014-11-19T00:00:00 | AAPL | 25.592086 | 25.658593 | 25.228512 | 25.421383 | 167,476,800 |
2014-11-20T00:00:00 | AAPL | 25.474587 | 25.906885 | 25.461284 | 25.784954 | 173,582,000 |
2014-11-21T00:00:00 | AAPL | 26.050996 | 26.064297 | 25.722892 | 25.820436 | 228,717,200 |
2014-11-24T00:00:00 | AAPL | 25.904673 | 26.330321 | 25.853685 | 26.299284 | 189,803,200 |
2014-11-25T00:00:00 | AAPL | 26.396829 | 26.547579 | 26.037688 | 26.070942 | 275,361,600 |
2014-11-26T00:00:00 | AAPL | 26.146324 | 26.403486 | 26.121938 | 26.381317 | 163,073,200 |
2014-11-28T00:00:00 | AAPL | 26.441166 | 26.469987 | 26.170703 | 26.365791 | 99,257,600 |
2014-12-01T00:00:00 | AAPL | 26.339188 | 26.436733 | 24.667632 | 25.510061 | 335,256,000 |
2014-12-02T00:00:00 | AAPL | 25.162008 | 25.660815 | 24.99574 | 25.412519 | 237,395,600 |
2014-12-03T00:00:00 | AAPL | 25.660806 | 25.79382 | 25.518923 | 25.70071 | 172,253,600 |
2014-12-04T00:00:00 | AAPL | 25.665242 | 25.982261 | 25.558831 | 25.603168 | 168,178,000 |
2014-12-05T00:00:00 | AAPL | 25.714021 | 25.733974 | 25.414738 | 25.494547 | 153,275,600 |
2014-12-08T00:00:00 | AAPL | 25.295017 | 25.416949 | 24.745223 | 24.918142 | 230,659,600 |
2014-12-09T00:00:00 | AAPL | 24.428204 | 25.339356 | 24.241982 | 25.299452 | 240,832,000 |
2014-12-10T00:00:00 | AAPL | 25.363751 | 25.461294 | 24.727495 | 24.818388 | 178,261,200 |
2014-12-11T00:00:00 | AAPL | 24.887114 | 25.22852 | 24.683157 | 24.745232 | 165,606,800 |
2014-12-12T00:00:00 | AAPL | 24.488057 | 24.800643 | 24.292969 | 24.326223 | 224,112,400 |
2014-12-15T00:00:00 | AAPL | 24.541271 | 24.740794 | 23.576913 | 23.993694 | 268,872,400 |
2014-12-16T00:00:00 | AAPL | 23.581342 | 24.421554 | 23.556956 | 23.665585 | 243,162,800 |
2014-12-17T00:00:00 | AAPL | 23.747611 | 24.350611 | 23.681103 | 24.255285 | 213,647,200 |
2014-12-18T00:00:00 | AAPL | 24.800647 | 24.973566 | 24.5324 | 24.973566 | 236,024,800 |
2014-12-19T00:00:00 | AAPL | 24.887106 | 25.104363 | 24.754091 | 24.780693 | 353,719,200 |
2014-12-22T00:00:00 | AAPL | 24.864942 | 25.15979 | 24.82282 | 25.037861 | 180,670,000 |
2014-12-23T00:00:00 | AAPL | 25.102146 | 25.124315 | 24.931443 | 24.949179 | 104,113,600 |
2014-12-24T00:00:00 | AAPL | 24.958046 | 24.986866 | 24.831682 | 24.831682 | 57,918,400 |
2014-12-26T00:00:00 | AAPL | 24.851637 | 25.38813 | 24.831685 | 25.270634 | 134,884,000 |
2014-12-29T00:00:00 | AAPL | 25.226297 | 25.443554 | 25.206344 | 25.252901 | 110,395,600 |
2014-12-30T00:00:00 | AAPL | 25.193045 | 25.255119 | 24.853857 | 24.94475 | 119,526,000 |
2014-12-31T00:00:00 | AAPL | 25.011258 | 25.079981 | 24.432642 | 24.470329 | 165,613,600 |
2015-01-02T00:00:00 | AAPL | 24.694239 | 24.705324 | 23.798604 | 24.237555 | 212,818,400 |
2015-01-05T00:00:00 | AAPL | 24.006988 | 24.086797 | 23.368517 | 23.554737 | 257,142,000 |
2015-01-06T00:00:00 | AAPL | 23.619031 | 23.816336 | 23.195599 | 23.556957 | 263,188,400 |
2015-01-07T00:00:00 | AAPL | 23.765354 | 23.987046 | 23.654508 | 23.887285 | 160,423,600 |
2015-01-08T00:00:00 | AAPL | 24.215383 | 24.862723 | 24.097885 | 24.805082 | 237,458,000 |
2015-01-09T00:00:00 | AAPL | 24.977998 | 25.106579 | 24.432637 | 24.831682 | 214,798,000 |
2015-01-12T00:00:00 | AAPL | 24.962485 | 24.969135 | 24.120058 | 24.219818 | 198,603,200 |
2015-01-13T00:00:00 | AAPL | 24.703101 | 25.006819 | 24.144439 | 24.434855 | 268,367,600 |
2015-01-14T00:00:00 | AAPL | 24.173261 | 24.494713 | 24.053547 | 24.341747 | 195,826,400 |
2015-01-15T00:00:00 | AAPL | 24.386082 | 24.399383 | 23.645633 | 23.681103 | 240,056,000 |
2015-01-16T00:00:00 | AAPL | 23.72766 | 23.849591 | 23.321964 | 23.497101 | 314,053,200 |
2015-01-20T00:00:00 | AAPL | 23.907226 | 24.157739 | 23.61016 | 24.102316 | 199,599,600 |
2015-01-21T00:00:00 | AAPL | 24.153309 | 24.621079 | 24.002559 | 24.286325 | 194,303,600 |
2015-01-22T00:00:00 | AAPL | 24.443722 | 24.933661 | 24.324009 | 24.918142 | 215,185,600 |
2015-01-23T00:00:00 | AAPL | 24.895974 | 25.217426 | 24.72527 | 25.046724 | 185,859,200 |
2015-01-26T00:00:00 | AAPL | 25.215212 | 25.352662 | 25.006823 | 25.07333 | 222,460,000 |
2015-01-27T00:00:00 | AAPL | 24.922579 | 24.935882 | 24.171045 | 24.195431 | 382,274,800 |
2015-01-28T00:00:00 | AAPL | 26.077591 | 26.186222 | 25.563267 | 25.563267 | 585,908,400 |
2015-01-29T00:00:00 | AAPL | 25.787179 | 26.423435 | 25.618693 | 26.359144 | 337,745,600 |
2015-01-30T00:00:00 | AAPL | 26.248293 | 26.603 | 25.904671 | 25.973396 | 334,982,000 |
2015-02-02T00:00:00 | AAPL | 26.170704 | 26.418998 | 25.733971 | 26.299284 | 250,956,400 |
2015-02-03T00:00:00 | AAPL | 26.270466 | 26.401264 | 26.073161 | 26.30372 | 207,662,800 |
2015-02-04T00:00:00 | AAPL | 26.270468 | 26.716069 | 26.228346 | 26.505461 | 280,598,800 |
2015-02-05T00:00:00 | AAPL | 26.712445 | 26.759186 | 26.54107 | 26.694641 | 168,984,800 |
2015-02-06T00:00:00 | AAPL | 26.712444 | 26.763635 | 26.363014 | 26.469847 | 174,826,400 |
2015-02-09T00:00:00 | AAPL | 26.385275 | 26.672384 | 26.358566 | 26.645678 | 155,559,200 |
2015-02-10T00:00:00 | AAPL | 26.745824 | 27.186507 | 26.7436 | 27.157572 | 248,034,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.