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 |
|---|---|---|---|---|---|---|
2015-02-11T00:00:00 | AAPL | 27.324505 | 27.803024 | 27.264413 | 27.794121 | 294,247,200 |
2015-02-12T00:00:00 | AAPL | 28.056746 | 28.372792 | 27.947689 | 28.145773 | 297,898,000 |
2015-02-13T00:00:00 | AAPL | 28.328282 | 28.328282 | 27.965499 | 28.28377 | 217,088,800 |
2015-02-17T00:00:00 | AAPL | 28.375012 | 28.684381 | 28.248149 | 28.450686 | 252,609,600 |
2015-02-18T00:00:00 | AAPL | 28.406171 | 28.662123 | 28.366109 | 28.648769 | 179,566,800 |
2015-02-19T00:00:00 | AAPL | 28.595357 | 28.717769 | 28.561973 | 28.58868 | 149,449,600 |
2015-02-20T00:00:00 | AAPL | 28.626515 | 28.822374 | 28.499653 | 28.822374 | 195,793,600 |
2015-02-23T00:00:00 | AAPL | 28.938109 | 29.601357 | 28.857985 | 29.601357 | 283,896,400 |
2015-02-24T00:00:00 | AAPL | 29.587994 | 29.734888 | 29.19405 | 29.416616 | 276,912,400 |
2015-02-25T00:00:00 | AAPL | 29.280869 | 29.289773 | 28.521916 | 28.664358 | 298,846,800 |
2015-02-26T00:00:00 | AAPL | 28.664347 | 29.127286 | 28.179154 | 29.027132 | 365,150,000 |
2015-02-27T00:00:00 | AAPL | 28.933657 | 29.060522 | 28.541941 | 28.590906 | 248,059,200 |
2015-03-02T00:00:00 | AAPL | 28.766736 | 28.99598 | 28.555299 | 28.731125 | 192,386,800 |
2015-03-03T00:00:00 | AAPL | 28.702189 | 28.826825 | 28.508553 | 28.791214 | 151,265,200 |
2015-03-04T00:00:00 | AAPL | 28.733351 | 28.83573 | 28.55975 | 28.608711 | 126,665,200 |
2015-03-05T00:00:00 | AAPL | 28.617617 | 28.655452 | 27.989979 | 28.134647 | 226,068,400 |
2015-03-06T00:00:00 | AAPL | 28.577552 | 28.793442 | 28.101261 | 28.176933 | 291,368,400 |
2015-03-09T00:00:00 | AAPL | 28.479626 | 28.83796 | 27.834182 | 28.297121 | 354,114,000 |
2015-03-10T00:00:00 | AAPL | 28.13464 | 28.314919 | 27.553741 | 27.711763 | 275,426,400 |
2015-03-11T00:00:00 | AAPL | 27.765184 | 27.769634 | 27.177608 | 27.206541 | 275,756,000 |
2015-03-12T00:00:00 | AAPL | 27.222118 | 27.798566 | 27.070772 | 27.69841 | 193,450,800 |
2015-03-13T00:00:00 | AAPL | 27.687286 | 27.909852 | 27.282215 | 27.507006 | 207,309,200 |
2015-03-16T00:00:00 | AAPL | 27.571552 | 27.809698 | 27.346761 | 27.809698 | 143,497,200 |
2015-03-17T00:00:00 | AAPL | 28.021135 | 28.337179 | 27.965493 | 28.27486 | 204,092,400 |
2015-03-18T00:00:00 | AAPL | 28.265961 | 28.746705 | 28.125744 | 28.593134 | 261,083,600 |
2015-03-19T00:00:00 | AAPL | 28.655455 | 28.766738 | 28.354991 | 28.377247 | 183,238,000 |
2015-03-20T00:00:00 | AAPL | 28.544165 | 28.577548 | 27.856435 | 28.021133 | 274,780,400 |
2015-03-23T00:00:00 | AAPL | 28.292664 | 28.455137 | 28.159123 | 28.312695 | 150,838,800 |
2015-03-24T00:00:00 | AAPL | 28.317152 | 28.497429 | 28.168031 | 28.196966 | 131,369,200 |
2015-03-25T00:00:00 | AAPL | 28.163575 | 28.225894 | 27.460264 | 27.460264 | 206,620,800 |
2015-03-26T00:00:00 | AAPL | 27.32228 | 27.794121 | 27.286669 | 27.651678 | 190,291,600 |
2015-03-27T00:00:00 | AAPL | 27.725118 | 27.754051 | 27.355658 | 27.43133 | 158,184,800 |
2015-03-30T00:00:00 | AAPL | 27.609388 | 28.132419 | 27.598259 | 28.125742 | 188,398,800 |
2015-03-31T00:00:00 | AAPL | 28.063424 | 28.152451 | 27.678384 | 27.693964 | 168,362,400 |
2015-04-01T00:00:00 | AAPL | 27.780759 | 27.84753 | 27.397944 | 27.653896 | 162,485,600 |
2015-04-02T00:00:00 | AAPL | 27.827496 | 27.945456 | 27.640541 | 27.89204 | 128,880,400 |
2015-04-06T00:00:00 | AAPL | 27.702866 | 28.379468 | 27.671706 | 28.343857 | 148,776,000 |
2015-04-07T00:00:00 | AAPL | 28.408397 | 28.515228 | 28.038938 | 28.045614 | 140,049,200 |
2015-04-08T00:00:00 | AAPL | 28.010008 | 28.132421 | 27.81415 | 27.954367 | 149,316,800 |
2015-04-09T00:00:00 | AAPL | 28.010008 | 28.172482 | 27.745155 | 28.16803 | 129,936,000 |
2015-04-10T00:00:00 | AAPL | 28.032269 | 28.312704 | 27.8787 | 28.288221 | 160,752,000 |
2015-04-13T00:00:00 | AAPL | 28.570873 | 28.615389 | 28.179157 | 28.232573 | 145,460,400 |
2015-04-14T00:00:00 | AAPL | 28.265957 | 28.330501 | 28.02336 | 28.110161 | 102,098,400 |
2015-04-15T00:00:00 | AAPL | 28.134643 | 28.294889 | 28.045616 | 28.216991 | 115,881,600 |
2015-04-16T00:00:00 | AAPL | 28.105713 | 28.288217 | 28.067877 | 28.08123 | 113,476,000 |
2015-04-17T00:00:00 | AAPL | 27.943233 | 28.074546 | 27.700634 | 27.765179 | 207,828,000 |
2015-04-20T00:00:00 | AAPL | 27.94769 | 28.515234 | 27.858663 | 28.3995 | 188,217,200 |
2015-04-21T00:00:00 | AAPL | 28.510781 | 28.533035 | 28.192509 | 28.245926 | 129,740,400 |
2015-04-22T00:00:00 | AAPL | 28.263735 | 28.68216 | 28.114616 | 28.626518 | 150,618,000 |
2015-04-23T00:00:00 | AAPL | 28.555291 | 29.027132 | 28.51968 | 28.860207 | 183,083,600 |
2015-04-24T00:00:00 | AAPL | 29.042722 | 29.073881 | 28.762286 | 28.995981 | 178,103,600 |
2015-04-27T00:00:00 | AAPL | 29.447785 | 29.630291 | 29.189607 | 29.523457 | 387,816,800 |
2015-04-28T00:00:00 | AAPL | 29.926318 | 29.94412 | 28.837967 | 29.058306 | 475,696,000 |
2015-04-29T00:00:00 | AAPL | 28.96927 | 29.287539 | 28.555296 | 28.630968 | 253,544,400 |
2015-04-30T00:00:00 | AAPL | 28.630973 | 28.630973 | 27.727353 | 27.854216 | 332,781,600 |
2015-05-01T00:00:00 | AAPL | 28.065646 | 28.962591 | 27.887594 | 28.699961 | 234,050,400 |
2015-05-04T00:00:00 | AAPL | 28.822375 | 29.060523 | 28.546392 | 28.644321 | 203,953,200 |
2015-05-05T00:00:00 | AAPL | 28.521906 | 28.588677 | 27.994424 | 27.998877 | 197,085,600 |
2015-05-06T00:00:00 | AAPL | 28.168033 | 28.210321 | 27.45582 | 27.823055 | 288,564,000 |
2015-05-07T00:00:00 | AAPL | 27.885629 | 28.178411 | 27.718007 | 27.995144 | 175,763,600 |
2015-05-08T00:00:00 | AAPL | 28.312509 | 28.522596 | 28.185116 | 28.522596 | 222,201,600 |
2015-05-11T00:00:00 | AAPL | 28.471195 | 28.509189 | 28.077841 | 28.232054 | 168,143,200 |
2015-05-12T00:00:00 | AAPL | 28.07114 | 28.357215 | 27.896813 | 28.131485 | 192,640,000 |
2015-05-13T00:00:00 | AAPL | 28.194061 | 28.426497 | 28.131482 | 28.162771 | 138,776,800 |
2015-05-14T00:00:00 | AAPL | 28.475662 | 28.819845 | 28.419788 | 28.819845 | 180,814,000 |
2015-05-15T00:00:00 | AAPL | 28.846659 | 28.940527 | 28.654452 | 28.77961 | 152,832,000 |
2015-05-18T00:00:00 | AAPL | 28.692451 | 29.215432 | 28.687981 | 29.096979 | 203,531,600 |
2015-05-19T00:00:00 | AAPL | 29.208727 | 29.251191 | 28.974055 | 29.07016 | 178,532,800 |
2015-05-20T00:00:00 | AAPL | 29.054508 | 29.273533 | 28.906999 | 29.067917 | 145,819,600 |
2015-05-21T00:00:00 | AAPL | 29.070162 | 29.418816 | 29.016522 | 29.365175 | 158,921,600 |
2015-05-22T00:00:00 | AAPL | 29.412105 | 29.718294 | 29.367403 | 29.622189 | 182,384,000 |
2015-05-26T00:00:00 | AAPL | 29.635611 | 29.704894 | 28.857841 | 28.969589 | 282,790,400 |
2015-05-27T00:00:00 | AAPL | 29.130502 | 29.559614 | 29.065689 | 29.510445 | 183,332,800 |
2015-05-28T00:00:00 | AAPL | 29.470225 | 29.490339 | 29.300369 | 29.452345 | 122,933,200 |
2015-05-29T00:00:00 | AAPL | 29.329415 | 29.378584 | 29.032164 | 29.117094 | 203,538,000 |
2015-06-01T00:00:00 | AAPL | 29.117099 | 29.36518 | 29.065696 | 29.175207 | 128,451,200 |
2015-06-02T00:00:00 | AAPL | 29.023233 | 29.20203 | 28.902546 | 29.045584 | 134,670,400 |
2015-06-03T00:00:00 | AAPL | 29.202025 | 29.264604 | 29.032166 | 29.081335 | 123,934,000 |
2015-06-04T00:00:00 | AAPL | 28.960646 | 29.184142 | 28.810904 | 28.911476 | 153,800,400 |
2015-06-05T00:00:00 | AAPL | 28.942769 | 28.985234 | 28.687984 | 28.752796 | 142,507,200 |
2015-06-08T00:00:00 | AAPL | 28.80867 | 28.877957 | 28.346034 | 28.562826 | 210,699,200 |
2015-06-09T00:00:00 | AAPL | 28.316976 | 28.625402 | 28.075602 | 28.477894 | 224,301,600 |
2015-06-10T00:00:00 | AAPL | 28.589647 | 28.907011 | 28.574002 | 28.804205 | 156,349,200 |
2015-06-11T00:00:00 | AAPL | 28.871244 | 29.09474 | 28.714797 | 28.739382 | 141,563,600 |
2015-06-12T00:00:00 | AAPL | 28.649991 | 28.68128 | 28.408615 | 28.422024 | 147,544,800 |
2015-06-15T00:00:00 | AAPL | 28.182877 | 28.437663 | 28.095714 | 28.366144 | 175,955,600 |
2015-06-16T00:00:00 | AAPL | 28.390737 | 28.574003 | 28.24323 | 28.518129 | 125,976,400 |
2015-06-17T00:00:00 | AAPL | 28.544948 | 28.580707 | 28.325921 | 28.45108 | 131,672,400 |
2015-06-18T00:00:00 | AAPL | 28.435434 | 28.676809 | 28.433199 | 28.580706 | 141,628,800 |
2015-06-19T00:00:00 | AAPL | 28.542709 | 28.567294 | 28.24993 | 28.294628 | 218,867,600 |
2015-06-22T00:00:00 | AAPL | 28.493541 | 28.620934 | 28.401908 | 28.520361 | 136,157,200 |
2015-06-23T00:00:00 | AAPL | 28.491308 | 28.520362 | 28.357209 | 28.390734 | 121,075,600 |
2015-06-24T00:00:00 | AAPL | 28.430956 | 29.009812 | 28.410842 | 28.632103 | 221,123,600 |
2015-06-25T00:00:00 | AAPL | 28.799732 | 28.87572 | 28.495777 | 28.495777 | 127,752,400 |
2015-06-26T00:00:00 | AAPL | 28.533768 | 28.605287 | 28.274513 | 28.328152 | 176,267,200 |
2015-06-29T00:00:00 | AAPL | 28.039843 | 28.265575 | 27.820817 | 27.831991 | 196,645,600 |
2015-06-30T00:00:00 | AAPL | 28.064428 | 28.187351 | 27.905745 | 28.033138 | 177,482,800 |
2015-07-01T00:00:00 | AAPL | 28.361678 | 28.370618 | 28.158295 | 28.294628 | 120,955,200 |
2015-07-02T00:00:00 | AAPL | 28.256634 | 28.314743 | 28.109125 | 28.258869 | 108,844,000 |
2015-07-06T00:00:00 | AAPL | 27.923626 | 28.211937 | 27.903511 | 28.160532 | 112,241,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.