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 |
|---|---|---|---|---|---|---|
2015-07-07T00:00:00 | AAPL | 28.135948 | 28.194058 | 27.662135 | 28.091249 | 187,787,200 |
2015-07-08T00:00:00 | AAPL | 27.820815 | 27.856573 | 27.387232 | 27.393936 | 243,046,400 |
2015-07-09T00:00:00 | AAPL | 27.680017 | 27.726951 | 26.64523 | 26.835201 | 314,380,000 |
2015-07-10T00:00:00 | AAPL | 27.253134 | 27.680011 | 27.089981 | 27.552618 | 245,418,000 |
2015-07-13T00:00:00 | AAPL | 27.943741 | 28.106894 | 27.785059 | 28.084545 | 165,762,000 |
2015-07-14T00:00:00 | AAPL | 28.169479 | 28.243233 | 27.945983 | 28.073376 | 127,072,400 |
2015-07-15T00:00:00 | AAPL | 28.097952 | 28.417552 | 28.066663 | 28.343798 | 134,596,800 |
2015-07-16T00:00:00 | AAPL | 28.549419 | 28.734923 | 28.462255 | 28.72151 | 144,889,600 |
2015-07-17T00:00:00 | AAPL | 28.848903 | 28.969589 | 28.67681 | 28.969589 | 184,658,800 |
2015-07-20T00:00:00 | AAPL | 29.271307 | 29.7183 | 29.210962 | 29.517155 | 235,600,800 |
2015-07-21T00:00:00 | AAPL | 29.691479 | 29.707122 | 29.126034 | 29.222136 | 307,025,600 |
2015-07-22T00:00:00 | AAPL | 27.264312 | 28.048785 | 27.264312 | 27.986206 | 461,802,400 |
2015-07-23T00:00:00 | AAPL | 28.20523 | 28.404142 | 27.950444 | 27.972795 | 203,998,000 |
2015-07-24T00:00:00 | AAPL | 28.008558 | 28.102426 | 27.691193 | 27.825291 | 168,649,200 |
2015-07-27T00:00:00 | AAPL | 27.510159 | 27.626378 | 27.293369 | 27.438641 | 177,822,000 |
2015-07-28T00:00:00 | AAPL | 27.574966 | 27.693421 | 27.389466 | 27.574966 | 134,472,400 |
2015-07-29T00:00:00 | AAPL | 27.523565 | 27.601788 | 27.326887 | 27.487804 | 148,046,800 |
2015-07-30T00:00:00 | AAPL | 27.338066 | 27.39394 | 27.201733 | 27.349241 | 134,513,200 |
2015-07-31T00:00:00 | AAPL | 27.400642 | 27.409582 | 27.022934 | 27.110098 | 171,540,000 |
2015-08-03T00:00:00 | AAPL | 27.1548 | 27.393941 | 26.265284 | 26.470901 | 279,904,000 |
2015-08-04T00:00:00 | AAPL | 26.242928 | 26.305507 | 25.310949 | 25.621609 | 496,554,400 |
2015-08-05T00:00:00 | AAPL | 25.243897 | 26.247396 | 25.053926 | 25.791464 | 397,250,400 |
2015-08-06T00:00:00 | AAPL | 26.036185 | 26.155174 | 25.620845 | 25.847597 | 211,612,000 |
2015-08-07T00:00:00 | AAPL | 25.724121 | 26.099049 | 25.70616 | 25.935158 | 154,681,600 |
2015-08-10T00:00:00 | AAPL | 26.161907 | 26.938704 | 26.161907 | 26.878088 | 219,806,400 |
2015-08-11T00:00:00 | AAPL | 26.449277 | 26.532345 | 25.443482 | 25.479403 | 388,331,200 |
2015-08-12T00:00:00 | AAPL | 25.263873 | 25.912701 | 24.6128 | 25.87229 | 404,870,000 |
2015-08-13T00:00:00 | AAPL | 26.051893 | 26.132716 | 25.715131 | 25.852081 | 194,143,200 |
2015-08-14T00:00:00 | AAPL | 25.665743 | 26.112513 | 25.596146 | 26.033936 | 171,718,000 |
2015-08-17T00:00:00 | AAPL | 26.051903 | 26.413361 | 25.930668 | 26.303352 | 163,538,800 |
2015-08-18T00:00:00 | AAPL | 26.139455 | 26.366208 | 26.045162 | 26.15517 | 138,242,800 |
2015-08-19T00:00:00 | AAPL | 26.065367 | 26.15966 | 25.746566 | 25.820654 | 193,146,000 |
2015-08-20T00:00:00 | AAPL | 25.611864 | 25.67248 | 25.061818 | 25.290817 | 274,006,400 |
2015-08-21T00:00:00 | AAPL | 24.792409 | 25.122436 | 23.719262 | 23.743958 | 513,102,000 |
2015-08-24T00:00:00 | AAPL | 21.29907 | 24.426466 | 20.654731 | 23.15126 | 648,825,200 |
2015-08-25T00:00:00 | AAPL | 24.945073 | 24.945073 | 23.236568 | 23.290449 | 414,406,400 |
2015-08-26T00:00:00 | AAPL | 24.04255 | 24.671173 | 23.584556 | 24.626272 | 387,098,400 |
2015-08-27T00:00:00 | AAPL | 25.196527 | 25.423279 | 24.700363 | 25.351437 | 338,464,400 |
2015-08-28T00:00:00 | AAPL | 25.183056 | 25.438995 | 25.041617 | 25.434505 | 212,657,600 |
2015-08-31T00:00:00 | AAPL | 25.15162 | 25.71289 | 25.144885 | 25.315512 | 224,917,200 |
2015-09-01T00:00:00 | AAPL | 24.729545 | 25.117942 | 24.103168 | 24.18399 | 307,383,600 |
2015-09-02T00:00:00 | AAPL | 24.747506 | 25.221216 | 24.500546 | 25.221216 | 247,555,200 |
2015-09-03T00:00:00 | AAPL | 25.254896 | 25.320003 | 24.704852 | 24.77894 | 212,935,600 |
2015-09-04T00:00:00 | AAPL | 24.464627 | 24.796898 | 24.361354 | 24.531979 | 199,985,200 |
2015-09-08T00:00:00 | AAPL | 25.088761 | 25.270612 | 24.767715 | 25.214485 | 219,374,400 |
2015-09-09T00:00:00 | AAPL | 25.540023 | 25.598394 | 24.644235 | 24.729549 | 340,043,200 |
2015-09-10T00:00:00 | AAPL | 24.756485 | 25.432254 | 24.673418 | 25.272854 | 251,571,200 |
2015-09-11T00:00:00 | AAPL | 25.097742 | 25.64105 | 25.091007 | 25.64105 | 199,662,000 |
2015-09-14T00:00:00 | AAPL | 26.173134 | 26.242731 | 25.78698 | 25.888008 | 233,453,600 |
2015-09-15T00:00:00 | AAPL | 26.02721 | 26.161914 | 25.688202 | 26.105787 | 173,364,800 |
2015-09-16T00:00:00 | AAPL | 26.099048 | 26.164155 | 25.917197 | 26.13497 | 148,694,000 |
2015-09-17T00:00:00 | AAPL | 25.966594 | 26.152934 | 25.531048 | 25.575949 | 256,450,400 |
2015-09-18T00:00:00 | AAPL | 25.192039 | 25.661262 | 25.115707 | 25.470428 | 297,141,200 |
2015-09-21T00:00:00 | AAPL | 25.519811 | 25.901475 | 25.517567 | 25.865553 | 200,888,000 |
2015-09-22T00:00:00 | AAPL | 25.454707 | 25.634314 | 25.26163 | 25.459198 | 201,384,800 |
2015-09-23T00:00:00 | AAPL | 25.510834 | 25.755548 | 25.436747 | 25.665745 | 143,026,800 |
2015-09-24T00:00:00 | AAPL | 25.425524 | 25.930667 | 25.227958 | 25.818413 | 200,878,000 |
2015-09-25T00:00:00 | AAPL | 26.141709 | 26.197836 | 25.598398 | 25.753309 | 224,607,600 |
2015-09-28T00:00:00 | AAPL | 25.560225 | 25.721871 | 25.24367 | 25.24367 | 208,436,000 |
2015-09-29T00:00:00 | AAPL | 25.331231 | 25.483896 | 24.215426 | 24.484835 | 293,461,600 |
2015-09-30T00:00:00 | AAPL | 24.73404 | 25.041617 | 24.41075 | 24.763227 | 265,892,000 |
2015-10-01T00:00:00 | AAPL | 24.48708 | 24.61056 | 24.091946 | 24.60158 | 255,716,400 |
2015-10-02T00:00:00 | AAPL | 24.249106 | 24.92263 | 24.145833 | 24.781189 | 232,079,200 |
2015-10-05T00:00:00 | AAPL | 24.668931 | 25.003449 | 24.48708 | 24.870989 | 208,258,800 |
2015-10-06T00:00:00 | AAPL | 24.837313 | 25.086517 | 24.644236 | 24.989979 | 192,787,200 |
2015-10-07T00:00:00 | AAPL | 25.086516 | 25.093251 | 24.563414 | 24.870989 | 187,062,400 |
2015-10-08T00:00:00 | AAPL | 24.738531 | 24.738531 | 24.294005 | 24.58362 | 247,918,400 |
2015-10-09T00:00:00 | AAPL | 24.695874 | 25.207752 | 24.581374 | 25.171831 | 211,064,400 |
2015-10-12T00:00:00 | AAPL | 25.308781 | 25.313271 | 25.019166 | 25.055086 | 121,868,800 |
2015-10-13T00:00:00 | AAPL | 24.879967 | 25.245915 | 24.848536 | 25.09774 | 132,197,200 |
2015-10-14T00:00:00 | AAPL | 24.985484 | 25.03712 | 24.597085 | 24.743015 | 177,849,600 |
2015-10-15T00:00:00 | AAPL | 24.904666 | 25.16734 | 24.805882 | 25.113459 | 150,694,000 |
2015-10-16T00:00:00 | AAPL | 25.095493 | 25.144885 | 24.814858 | 24.929358 | 156,930,400 |
2015-10-19T00:00:00 | AAPL | 24.875486 | 25.088768 | 24.720575 | 25.084278 | 119,036,800 |
2015-10-20T00:00:00 | AAPL | 24.996714 | 25.632072 | 24.879971 | 25.542269 | 195,871,200 |
2015-10-21T00:00:00 | AAPL | 25.593903 | 25.948626 | 25.52655 | 25.540022 | 167,180,800 |
2015-10-22T00:00:00 | AAPL | 25.667986 | 25.93066 | 25.616349 | 25.93066 | 166,616,400 |
2015-10-23T00:00:00 | AAPL | 26.200074 | 26.76808 | 26.117007 | 26.734404 | 237,467,600 |
2015-10-26T00:00:00 | AAPL | 26.509898 | 26.521122 | 25.800452 | 25.881275 | 265,335,200 |
2015-10-27T00:00:00 | AAPL | 25.908212 | 26.164151 | 25.591655 | 25.717381 | 279,537,600 |
2015-10-28T00:00:00 | AAPL | 26.251716 | 26.7838 | 26.056393 | 26.777063 | 342,205,600 |
2015-10-29T00:00:00 | AAPL | 26.649092 | 27.095864 | 26.552554 | 27.059942 | 204,909,200 |
2015-10-30T00:00:00 | AAPL | 27.163217 | 27.214855 | 26.817475 | 26.828701 | 197,461,200 |
2015-11-02T00:00:00 | AAPL | 27.120561 | 27.246285 | 26.853396 | 27.205873 | 128,813,200 |
2015-11-03T00:00:00 | AAPL | 27.118315 | 27.724486 | 27.098108 | 27.517939 | 182,076,000 |
2015-11-04T00:00:00 | AAPL | 27.643662 | 27.798573 | 27.304656 | 27.389969 | 179,544,400 |
2015-11-05T00:00:00 | AAPL | 27.473389 | 27.662783 | 27.096856 | 27.263702 | 158,210,800 |
2015-11-06T00:00:00 | AAPL | 27.306549 | 27.464376 | 27.19607 | 27.295275 | 132,169,200 |
2015-11-09T00:00:00 | AAPL | 27.272719 | 27.464367 | 27.067543 | 27.184786 | 135,485,600 |
2015-11-10T00:00:00 | AAPL | 26.357321 | 26.621119 | 26.167926 | 26.328009 | 236,511,600 |
2015-11-11T00:00:00 | AAPL | 26.237822 | 26.474563 | 25.976277 | 26.179199 | 180,872,000 |
2015-11-12T00:00:00 | AAPL | 26.213018 | 26.33928 | 26.075482 | 26.091265 | 130,102,400 |
2015-11-13T00:00:00 | AAPL | 25.974017 | 26.057441 | 25.313393 | 25.329176 | 183,249,600 |
2015-11-16T00:00:00 | AAPL | 25.112726 | 25.757567 | 25.027048 | 25.74404 | 152,426,800 |
2015-11-17T00:00:00 | AAPL | 25.91089 | 25.940202 | 25.55014 | 25.633564 | 110,467,600 |
2015-11-18T00:00:00 | AAPL | 26.100279 | 26.490339 | 26.041656 | 26.445246 | 186,698,800 |
2015-11-19T00:00:00 | AAPL | 26.524166 | 26.999906 | 26.325754 | 26.7812 | 173,183,200 |
2015-11-20T00:00:00 | AAPL | 26.875897 | 27.038235 | 26.796983 | 26.898445 | 137,148,400 |
2015-11-23T00:00:00 | AAPL | 26.891674 | 26.995391 | 26.456519 | 26.548962 | 129,930,000 |
2015-11-24T00:00:00 | AAPL | 26.454273 | 26.90972 | 26.406925 | 26.803749 | 171,212,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.