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 |
|---|---|---|---|---|---|---|
2015-11-25T00:00:00 | AAPL | 26.878148 | 26.882659 | 26.587293 | 26.612095 | 85,553,200 |
2015-11-27T00:00:00 | AAPL | 26.670724 | 26.697781 | 26.51515 | 26.562498 | 52,185,600 |
2015-11-30T00:00:00 | AAPL | 26.603075 | 26.923242 | 26.548963 | 26.672972 | 156,721,200 |
2015-12-01T00:00:00 | AAPL | 26.774436 | 26.787964 | 26.3483 | 26.456524 | 139,409,600 |
2015-12-02T00:00:00 | AAPL | 26.456524 | 26.630136 | 26.172434 | 26.217527 | 133,546,400 |
2015-12-03T00:00:00 | AAPL | 26.278404 | 26.332516 | 25.753061 | 25.97402 | 166,278,000 |
2015-12-04T00:00:00 | AAPL | 25.994317 | 26.887174 | 25.953732 | 26.83757 | 231,108,000 |
2015-12-07T00:00:00 | AAPL | 26.826292 | 27.024704 | 26.562492 | 26.668463 | 128,336,800 |
2015-12-08T00:00:00 | AAPL | 26.497104 | 26.740611 | 26.348295 | 26.657188 | 137,238,000 |
2015-12-09T00:00:00 | AAPL | 26.524162 | 26.535437 | 25.946963 | 26.068716 | 185,445,600 |
2015-12-10T00:00:00 | AAPL | 26.163418 | 26.36634 | 26.043919 | 26.192728 | 116,850,800 |
2015-12-11T00:00:00 | AAPL | 25.971769 | 26.016862 | 25.444171 | 25.518576 | 187,544,800 |
2015-12-14T00:00:00 | AAPL | 25.293105 | 25.405839 | 24.754234 | 25.360746 | 257,274,800 |
2015-12-15T00:00:00 | AAPL | 25.238995 | 25.432898 | 24.880498 | 24.912064 | 213,292,400 |
2015-12-16T00:00:00 | AAPL | 25.042832 | 25.250263 | 24.531019 | 25.103708 | 224,954,000 |
2015-12-17T00:00:00 | AAPL | 25.257026 | 25.308884 | 24.571602 | 24.571602 | 179,091,200 |
2015-12-18T00:00:00 | AAPL | 24.555827 | 24.693361 | 23.856872 | 23.906475 | 385,813,200 |
2015-12-21T00:00:00 | AAPL | 24.188309 | 24.208602 | 23.802757 | 24.199583 | 190,362,400 |
2015-12-22T00:00:00 | AAPL | 24.215366 | 24.287516 | 24.001169 | 24.177036 | 131,157,600 |
2015-12-23T00:00:00 | AAPL | 24.186047 | 24.542288 | 24.170264 | 24.488176 | 130,629,600 |
2015-12-24T00:00:00 | AAPL | 24.576116 | 24.576116 | 24.339373 | 24.35741 | 54,281,600 |
2015-12-28T00:00:00 | AAPL | 24.258201 | 24.280749 | 23.940291 | 24.084591 | 106,816,800 |
2015-12-29T00:00:00 | AAPL | 24.116162 | 24.67307 | 24.093615 | 24.517496 | 123,724,800 |
2015-12-30T00:00:00 | AAPL | 24.481416 | 24.508471 | 24.165759 | 24.197325 | 100,855,200 |
2015-12-31T00:00:00 | AAPL | 24.127433 | 24.131942 | 23.633656 | 23.732862 | 163,649,200 |
2016-01-04T00:00:00 | AAPL | 23.135374 | 23.757669 | 22.997838 | 23.753159 | 270,597,600 |
2016-01-05T00:00:00 | AAPL | 23.843345 | 23.865891 | 23.090279 | 23.157919 | 223,164,000 |
2016-01-06T00:00:00 | AAPL | 22.673162 | 23.081262 | 22.517589 | 22.704727 | 273,829,600 |
2016-01-07T00:00:00 | AAPL | 22.249277 | 22.576207 | 21.741972 | 21.746481 | 324,377,600 |
2016-01-08T00:00:00 | AAPL | 22.21996 | 22.346222 | 21.81637 | 21.861464 | 283,192,000 |
2016-01-11T00:00:00 | AAPL | 22.314663 | 22.334954 | 21.947147 | 22.215456 | 198,957,600 |
2016-01-12T00:00:00 | AAPL | 22.670904 | 22.702469 | 22.28535 | 22.537876 | 196,616,800 |
2016-01-13T00:00:00 | AAPL | 22.61904 | 22.815198 | 21.938125 | 21.958416 | 249,758,400 |
2016-01-14T00:00:00 | AAPL | 22.086938 | 22.655121 | 21.586397 | 22.438669 | 252,680,400 |
2016-01-15T00:00:00 | AAPL | 21.690107 | 22.030566 | 21.500714 | 21.899794 | 319,335,600 |
2016-01-19T00:00:00 | AAPL | 22.1884 | 22.242512 | 21.532284 | 21.793829 | 212,350,800 |
2016-01-20T00:00:00 | AAPL | 21.442094 | 22.138794 | 21.063306 | 21.823137 | 289,337,600 |
2016-01-21T00:00:00 | AAPL | 21.884019 | 22.068903 | 21.406026 | 21.712664 | 208,646,000 |
2016-01-22T00:00:00 | AAPL | 22.237994 | 22.876071 | 22.179373 | 22.867052 | 263,202,000 |
2016-01-25T00:00:00 | AAPL | 22.8896 | 22.891855 | 22.368767 | 22.420626 | 207,178,000 |
2016-01-26T00:00:00 | AAPL | 22.531106 | 22.745301 | 22.111734 | 22.544634 | 300,308,000 |
2016-01-27T00:00:00 | AAPL | 21.654038 | 21.787064 | 21.045271 | 21.063309 | 533,478,800 |
2016-01-28T00:00:00 | AAPL | 21.146729 | 21.311321 | 20.831072 | 21.214369 | 222,715,200 |
2016-01-29T00:00:00 | AAPL | 21.372201 | 21.947145 | 21.272994 | 21.947145 | 257,666,000 |
2016-02-01T00:00:00 | AAPL | 21.750989 | 21.805101 | 21.509737 | 21.74197 | 163,774,000 |
2016-02-02T00:00:00 | AAPL | 21.514239 | 21.65403 | 21.257205 | 21.302299 | 149,428,800 |
2016-02-03T00:00:00 | AAPL | 21.419546 | 21.834408 | 21.212115 | 21.723928 | 183,857,200 |
2016-02-04T00:00:00 | AAPL | 21.730735 | 22.063973 | 21.578852 | 21.898487 | 185,886,800 |
2016-02-05T00:00:00 | AAPL | 21.880343 | 21.97102 | 21.238805 | 21.313612 | 185,672,400 |
2016-02-08T00:00:00 | AAPL | 21.111857 | 21.694457 | 21.091456 | 21.53804 | 216,085,600 |
2016-02-09T00:00:00 | AAPL | 21.374828 | 21.748871 | 21.293219 | 21.533512 | 177,324,800 |
2016-02-10T00:00:00 | AAPL | 21.74433 | 21.841807 | 21.33175 | 21.370287 | 169,374,400 |
2016-02-11T00:00:00 | AAPL | 21.261479 | 21.472303 | 20.989447 | 21.241076 | 200,298,800 |
2016-02-12T00:00:00 | AAPL | 21.352158 | 21.422432 | 21.08466 | 21.306818 | 161,405,600 |
2016-02-16T00:00:00 | AAPL | 21.54031 | 21.955158 | 21.447367 | 21.907553 | 196,231,600 |
2016-02-17T00:00:00 | AAPL | 21.914354 | 22.263461 | 21.796475 | 22.243059 | 179,452,800 |
2016-02-18T00:00:00 | AAPL | 22.406276 | 22.417612 | 21.782872 | 21.821411 | 156,084,000 |
2016-02-19T00:00:00 | AAPL | 21.762464 | 21.934751 | 21.717126 | 21.771532 | 141,496,800 |
2016-02-22T00:00:00 | AAPL | 21.832741 | 21.966491 | 21.744332 | 21.961956 | 137,123,200 |
2016-02-23T00:00:00 | AAPL | 21.853142 | 21.875811 | 21.433761 | 21.465498 | 127,770,400 |
2016-02-24T00:00:00 | AAPL | 21.304554 | 21.848615 | 21.154936 | 21.785141 | 145,022,800 |
2016-02-25T00:00:00 | AAPL | 21.773806 | 21.934757 | 21.592451 | 21.934757 | 110,330,800 |
2016-02-26T00:00:00 | AAPL | 22.034497 | 22.220385 | 21.893949 | 21.968758 | 115,964,400 |
2016-02-29T00:00:00 | AAPL | 21.957431 | 22.268 | 21.909826 | 21.918894 | 140,865,200 |
2016-03-01T00:00:00 | AAPL | 22.136517 | 22.843796 | 22.084377 | 22.789391 | 201,628,400 |
2016-03-02T00:00:00 | AAPL | 22.784856 | 22.870999 | 22.587633 | 22.839262 | 132,678,400 |
2016-03-03T00:00:00 | AAPL | 22.800715 | 23.056877 | 22.771244 | 23.009272 | 147,822,800 |
2016-03-04T00:00:00 | AAPL | 23.2065 | 23.519335 | 22.979808 | 23.351583 | 184,220,400 |
2016-03-07T00:00:00 | AAPL | 23.211032 | 23.310777 | 22.886862 | 23.093153 | 143,315,600 |
2016-03-08T00:00:00 | AAPL | 22.846064 | 23.068223 | 22.759921 | 22.902737 | 126,247,600 |
2016-03-09T00:00:00 | AAPL | 22.966198 | 23.027406 | 22.730438 | 22.923128 | 108,806,800 |
2016-03-10T00:00:00 | AAPL | 22.988875 | 23.177028 | 22.703242 | 22.934467 | 134,054,400 |
2016-03-11T00:00:00 | AAPL | 23.17703 | 23.186097 | 23.009278 | 23.181564 | 109,632,800 |
2016-03-14T00:00:00 | AAPL | 23.102221 | 23.328913 | 23.07275 | 23.240501 | 100,304,400 |
2016-03-15T00:00:00 | AAPL | 23.566943 | 23.843508 | 23.542007 | 23.707493 | 160,270,800 |
2016-03-16T00:00:00 | AAPL | 23.714287 | 24.099663 | 23.709752 | 24.022589 | 153,214,000 |
2016-03-17T00:00:00 | AAPL | 23.920579 | 24.135938 | 23.793632 | 23.984055 | 137,682,800 |
2016-03-18T00:00:00 | AAPL | 24.106468 | 24.142739 | 23.845773 | 24.011257 | 176,820,800 |
2016-03-21T00:00:00 | AAPL | 24.013528 | 24.403439 | 23.834441 | 24.008995 | 142,010,800 |
2016-03-22T00:00:00 | AAPL | 23.859375 | 24.321828 | 23.850308 | 24.192614 | 129,777,600 |
2016-03-23T00:00:00 | AAPL | 24.138204 | 24.271952 | 24.006723 | 24.058861 | 102,814,000 |
2016-03-24T00:00:00 | AAPL | 23.909243 | 24.086062 | 23.777761 | 23.95458 | 104,532,000 |
2016-03-28T00:00:00 | AAPL | 24.029394 | 24.072466 | 23.816303 | 23.845774 | 77,645,600 |
2016-03-29T00:00:00 | AAPL | 23.777763 | 24.435171 | 23.775495 | 24.410234 | 124,760,400 |
2016-03-30T00:00:00 | AAPL | 24.630121 | 25.031366 | 24.618786 | 24.836411 | 182,404,400 |
2016-03-31T00:00:00 | AAPL | 24.872687 | 24.913492 | 24.682265 | 24.707201 | 103,553,600 |
2016-04-01T00:00:00 | AAPL | 24.659598 | 24.936163 | 24.528116 | 24.933895 | 103,496,000 |
2016-04-04T00:00:00 | AAPL | 25.031374 | 25.43262 | 24.99737 | 25.19006 | 149,424,800 |
2016-04-05T00:00:00 | AAPL | 24.825081 | 25.101646 | 24.804678 | 24.893087 | 106,314,800 |
2016-04-06T00:00:00 | AAPL | 24.988299 | 25.158319 | 24.754805 | 25.153784 | 105,616,400 |
2016-04-07T00:00:00 | AAPL | 24.924826 | 25.031371 | 24.50998 | 24.60519 | 127,207,600 |
2016-04-08T00:00:00 | AAPL | 24.689074 | 24.884028 | 24.52132 | 24.632401 | 94,326,800 |
2016-04-11T00:00:00 | AAPL | 24.702669 | 25.074444 | 24.670932 | 24.714003 | 117,630,000 |
2016-04-12T00:00:00 | AAPL | 24.786547 | 25.049511 | 24.632397 | 25.03591 | 108,929,200 |
2016-04-13T00:00:00 | AAPL | 25.117517 | 25.466622 | 25.117517 | 25.398615 | 133,029,200 |
2016-04-14T00:00:00 | AAPL | 25.303407 | 25.477959 | 25.237666 | 25.412218 | 101,895,600 |
2016-04-15T00:00:00 | AAPL | 25.414484 | 25.457556 | 24.874957 | 24.902159 | 187,756,000 |
2016-04-18T00:00:00 | AAPL | 24.684536 | 24.698137 | 24.242486 | 24.364901 | 243,286,000 |
2016-04-19T00:00:00 | AAPL | 24.455574 | 24.482777 | 24.081533 | 24.235683 | 129,539,600 |
2016-04-20T00:00:00 | AAPL | 24.174472 | 24.503176 | 24.04299 | 24.285551 | 122,444,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.