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 |
|---|---|---|---|---|---|---|
2001-08-03T00:00:00 | AAPL | 0.298261 | 0.298411 | 0.284915 | 0.292412 | 186,054,400 |
2001-08-06T00:00:00 | AAPL | 0.285515 | 0.294812 | 0.284915 | 0.286864 | 99,652,000 |
2001-08-07T00:00:00 | AAPL | 0.289864 | 0.294962 | 0.284615 | 0.288664 | 168,548,800 |
2001-08-08T00:00:00 | AAPL | 0.288814 | 0.295412 | 0.278017 | 0.283415 | 276,169,600 |
2001-08-09T00:00:00 | AAPL | 0.284315 | 0.287164 | 0.280716 | 0.285665 | 200,664,800 |
2001-08-10T00:00:00 | AAPL | 0.285515 | 0.289713 | 0.278766 | 0.285215 | 186,961,600 |
2001-08-13T00:00:00 | AAPL | 0.286414 | 0.289864 | 0.281316 | 0.286265 | 147,996,800 |
2001-08-14T00:00:00 | AAPL | 0.287914 | 0.290313 | 0.279966 | 0.280866 | 228,950,400 |
2001-08-15T00:00:00 | AAPL | 0.281316 | 0.284015 | 0.272918 | 0.276518 | 289,279,200 |
2001-08-16T00:00:00 | AAPL | 0.273968 | 0.281166 | 0.26947 | 0.279667 | 288,092,000 |
2001-08-17T00:00:00 | AAPL | 0.26992 | 0.276667 | 0.269769 | 0.270969 | 208,426,400 |
2001-08-20T00:00:00 | AAPL | 0.272019 | 0.273369 | 0.26707 | 0.271718 | 252,302,400 |
2001-08-21T00:00:00 | AAPL | 0.272019 | 0.272019 | 0.26542 | 0.26872 | 185,701,600 |
2001-08-22T00:00:00 | AAPL | 0.26902 | 0.273668 | 0.264071 | 0.273069 | 173,975,200 |
2001-08-23T00:00:00 | AAPL | 0.272919 | 0.275018 | 0.263622 | 0.267071 | 217,078,400 |
2001-08-24T00:00:00 | AAPL | 0.26992 | 0.279217 | 0.264671 | 0.278467 | 290,332,000 |
2001-08-27T00:00:00 | AAPL | 0.278917 | 0.289414 | 0.272319 | 0.283715 | 175,644,000 |
2001-08-28T00:00:00 | AAPL | 0.283415 | 0.287014 | 0.275917 | 0.275917 | 171,735,200 |
2001-08-29T00:00:00 | AAPL | 0.276518 | 0.282366 | 0.26737 | 0.26737 | 239,971,200 |
2001-08-30T00:00:00 | AAPL | 0.266021 | 0.272619 | 0.259122 | 0.26737 | 368,692,800 |
2001-08-31T00:00:00 | AAPL | 0.26587 | 0.278917 | 0.264671 | 0.278167 | 216,904,800 |
2001-09-04T00:00:00 | AAPL | 0.277417 | 0.286114 | 0.272619 | 0.273668 | 348,213,600 |
2001-09-05T00:00:00 | AAPL | 0.273518 | 0.284165 | 0.271718 | 0.278167 | 360,057,600 |
2001-09-06T00:00:00 | AAPL | 0.275917 | 0.283865 | 0.264671 | 0.265721 | 282,368,800 |
2001-09-07T00:00:00 | AAPL | 0.262422 | 0.271419 | 0.257923 | 0.259122 | 241,830,400 |
2001-09-10T00:00:00 | AAPL | 0.254924 | 0.262422 | 0.253724 | 0.260473 | 308,845,600 |
2001-09-17T00:00:00 | AAPL | 0.239928 | 0.255973 | 0.23588 | 0.254774 | 458,007,200 |
2001-09-18T00:00:00 | AAPL | 0.253424 | 0.265721 | 0.242477 | 0.244127 | 327,101,600 |
2001-09-19T00:00:00 | AAPL | 0.247426 | 0.256423 | 0.23393 | 0.255224 | 373,318,400 |
2001-09-20T00:00:00 | AAPL | 0.244277 | 0.254174 | 0.232431 | 0.23513 | 411,174,400 |
2001-09-21T00:00:00 | AAPL | 0.221934 | 0.243678 | 0.220134 | 0.23588 | 570,516,800 |
2001-09-24T00:00:00 | AAPL | 0.241578 | 0.252524 | 0.239178 | 0.246676 | 294,537,600 |
2001-09-25T00:00:00 | AAPL | 0.242027 | 0.243227 | 0.230181 | 0.23303 | 374,404,800 |
2001-09-26T00:00:00 | AAPL | 0.237079 | 0.238279 | 0.223883 | 0.227182 | 493,796,800 |
2001-09-27T00:00:00 | AAPL | 0.228681 | 0.236179 | 0.227932 | 0.23258 | 322,240,800 |
2001-09-28T00:00:00 | AAPL | 0.23558 | 0.238579 | 0.230781 | 0.23258 | 365,108,800 |
2001-10-01T00:00:00 | AAPL | 0.232281 | 0.239779 | 0.228382 | 0.23303 | 208,208,000 |
2001-10-02T00:00:00 | AAPL | 0.231381 | 0.237379 | 0.223133 | 0.225683 | 235,883,200 |
2001-10-03T00:00:00 | AAPL | 0.224183 | 0.230331 | 0.222383 | 0.224633 | 683,043,200 |
2001-10-04T00:00:00 | AAPL | 0.230181 | 0.243678 | 0.224783 | 0.238129 | 401,122,400 |
2001-10-05T00:00:00 | AAPL | 0.230931 | 0.242178 | 0.224783 | 0.242028 | 342,686,400 |
2001-10-08T00:00:00 | AAPL | 0.23348 | 0.245176 | 0.232431 | 0.242928 | 207,984,000 |
2001-10-09T00:00:00 | AAPL | 0.240678 | 0.242928 | 0.23438 | 0.239928 | 174,025,600 |
2001-10-10T00:00:00 | AAPL | 0.241428 | 0.252675 | 0.239178 | 0.252224 | 307,759,200 |
2001-10-11T00:00:00 | AAPL | 0.253724 | 0.266021 | 0.252675 | 0.266021 | 334,163,200 |
2001-10-12T00:00:00 | AAPL | 0.259572 | 0.271119 | 0.252824 | 0.270069 | 287,812,000 |
2001-10-15T00:00:00 | AAPL | 0.26917 | 0.275617 | 0.26917 | 0.269769 | 318,752,000 |
2001-10-16T00:00:00 | AAPL | 0.271269 | 0.272919 | 0.26647 | 0.270069 | 202,949,600 |
2001-10-17T00:00:00 | AAPL | 0.275018 | 0.276068 | 0.254324 | 0.254774 | 285,538,400 |
2001-10-18T00:00:00 | AAPL | 0.259273 | 0.273369 | 0.259273 | 0.26992 | 612,572,800 |
2001-10-19T00:00:00 | AAPL | 0.26902 | 0.275917 | 0.26812 | 0.274418 | 166,790,400 |
2001-10-22T00:00:00 | AAPL | 0.273069 | 0.285965 | 0.271269 | 0.285215 | 391,938,400 |
2001-10-23T00:00:00 | AAPL | 0.286715 | 0.291213 | 0.26797 | 0.272019 | 684,980,800 |
2001-10-24T00:00:00 | AAPL | 0.270819 | 0.286265 | 0.26617 | 0.284165 | 374,427,200 |
2001-10-25T00:00:00 | AAPL | 0.276518 | 0.288664 | 0.272319 | 0.287764 | 254,951,200 |
2001-10-26T00:00:00 | AAPL | 0.282816 | 0.288664 | 0.279217 | 0.279967 | 278,964,000 |
2001-10-29T00:00:00 | AAPL | 0.278467 | 0.279966 | 0.263921 | 0.264371 | 239,181,600 |
2001-10-30T00:00:00 | AAPL | 0.260622 | 0.26992 | 0.255824 | 0.263921 | 276,763,200 |
2001-10-31T00:00:00 | AAPL | 0.265871 | 0.275917 | 0.261522 | 0.263321 | 273,750,400 |
2001-11-01T00:00:00 | AAPL | 0.264671 | 0.281616 | 0.258673 | 0.278767 | 312,995,200 |
2001-11-02T00:00:00 | AAPL | 0.277717 | 0.282816 | 0.272319 | 0.278467 | 197,204,000 |
2001-11-05T00:00:00 | AAPL | 0.282516 | 0.288664 | 0.279066 | 0.285965 | 235,793,600 |
2001-11-06T00:00:00 | AAPL | 0.284315 | 0.294212 | 0.277867 | 0.293462 | 316,019,200 |
2001-11-07T00:00:00 | AAPL | 0.291813 | 0.30186 | 0.289864 | 0.293762 | 382,989,600 |
2001-11-08T00:00:00 | AAPL | 0.294362 | 0.298261 | 0.278467 | 0.280566 | 342,143,200 |
2001-11-09T00:00:00 | AAPL | 0.278917 | 0.288664 | 0.278167 | 0.280566 | 134,293,600 |
2001-11-12T00:00:00 | AAPL | 0.279816 | 0.287464 | 0.269319 | 0.281166 | 201,499,200 |
2001-11-13T00:00:00 | AAPL | 0.286114 | 0.290763 | 0.280566 | 0.290463 | 224,672,000 |
2001-11-14T00:00:00 | AAPL | 0.293762 | 0.298411 | 0.287164 | 0.294063 | 221,149,600 |
2001-11-15T00:00:00 | AAPL | 0.291663 | 0.298411 | 0.288364 | 0.291663 | 213,029,600 |
2001-11-16T00:00:00 | AAPL | 0.288964 | 0.289263 | 0.275917 | 0.284465 | 230,664,000 |
2001-11-19T00:00:00 | AAPL | 0.284915 | 0.300661 | 0.284315 | 0.299911 | 332,589,600 |
2001-11-20T00:00:00 | AAPL | 0.297212 | 0.302909 | 0.292412 | 0.292863 | 276,584,000 |
2001-11-21T00:00:00 | AAPL | 0.294062 | 0.296911 | 0.288814 | 0.295112 | 201,583,200 |
2001-11-23T00:00:00 | AAPL | 0.295562 | 0.299161 | 0.293462 | 0.297511 | 60,004,000 |
2001-11-26T00:00:00 | AAPL | 0.29901 | 0.323153 | 0.298111 | 0.320454 | 460,689,600 |
2001-11-27T00:00:00 | AAPL | 0.317905 | 0.322704 | 0.307408 | 0.314906 | 268,553,600 |
2001-11-28T00:00:00 | AAPL | 0.312656 | 0.318055 | 0.306058 | 0.307858 | 250,611,200 |
2001-11-29T00:00:00 | AAPL | 0.308908 | 0.310407 | 0.30276 | 0.306209 | 202,764,800 |
2001-11-30T00:00:00 | AAPL | 0.306959 | 0.321504 | 0.303659 | 0.319404 | 303,912,000 |
2001-12-03T00:00:00 | AAPL | 0.315805 | 0.319105 | 0.308908 | 0.315656 | 181,165,600 |
2001-12-04T00:00:00 | AAPL | 0.315656 | 0.338299 | 0.310707 | 0.3359 | 380,419,200 |
2001-12-05T00:00:00 | AAPL | 0.3353 | 0.360342 | 0.332451 | 0.356294 | 568,579,200 |
2001-12-06T00:00:00 | AAPL | 0.352095 | 0.352395 | 0.332001 | 0.341598 | 338,934,400 |
2001-12-07T00:00:00 | AAPL | 0.336799 | 0.340549 | 0.329901 | 0.337999 | 203,515,200 |
2001-12-10T00:00:00 | AAPL | 0.33425 | 0.344747 | 0.33335 | 0.337999 | 170,010,400 |
2001-12-11T00:00:00 | AAPL | 0.339948 | 0.342648 | 0.324653 | 0.326603 | 205,475,200 |
2001-12-12T00:00:00 | AAPL | 0.327952 | 0.328702 | 0.318655 | 0.322254 | 192,460,800 |
2001-12-13T00:00:00 | AAPL | 0.322254 | 0.323153 | 0.307408 | 0.314906 | 197,842,400 |
2001-12-14T00:00:00 | AAPL | 0.310858 | 0.312356 | 0.30126 | 0.305759 | 189,884,800 |
2001-12-17T00:00:00 | AAPL | 0.305909 | 0.314906 | 0.30276 | 0.309207 | 173,712,000 |
2001-12-18T00:00:00 | AAPL | 0.313257 | 0.319855 | 0.303209 | 0.315056 | 235,239,200 |
2001-12-19T00:00:00 | AAPL | 0.308608 | 0.325103 | 0.306959 | 0.324203 | 289,956,800 |
2001-12-20T00:00:00 | AAPL | 0.320904 | 0.321954 | 0.309207 | 0.309957 | 220,864,000 |
2001-12-21T00:00:00 | AAPL | 0.315056 | 0.323004 | 0.311907 | 0.314906 | 256,334,400 |
2001-12-24T00:00:00 | AAPL | 0.313406 | 0.321654 | 0.313406 | 0.320305 | 50,629,600 |
2001-12-26T00:00:00 | AAPL | 0.320154 | 0.3344 | 0.317005 | 0.322254 | 146,400,800 |
2001-12-27T00:00:00 | AAPL | 0.323603 | 0.33365 | 0.323603 | 0.330951 | 191,508,800 |
2001-12-28T00:00:00 | AAPL | 0.329451 | 0.344897 | 0.329302 | 0.33635 | 299,124,000 |
2001-12-31T00:00:00 | AAPL | 0.337549 | 0.339799 | 0.327352 | 0.328402 | 137,782,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.