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 |
|---|---|---|---|---|---|---|
2016-04-21T00:00:00 | AAPL | 24.240213 | 24.240213 | 23.920576 | 24.022589 | 126,210,000 |
2016-04-22T00:00:00 | AAPL | 23.80497 | 24.138208 | 23.71656 | 23.956854 | 134,732,400 |
2016-04-25T00:00:00 | AAPL | 23.802699 | 23.95005 | 23.691621 | 23.820835 | 112,126,400 |
2016-04-26T00:00:00 | AAPL | 23.555606 | 23.870709 | 23.555606 | 23.65535 | 224,064,800 |
2016-04-27T00:00:00 | AAPL | 21.762471 | 22.376807 | 21.689929 | 22.175051 | 458,408,400 |
2016-04-28T00:00:00 | AAPL | 22.127445 | 22.188651 | 21.365758 | 21.49724 | 328,970,800 |
2016-04-29T00:00:00 | AAPL | 21.306816 | 21.472302 | 20.971312 | 21.250143 | 274,126,000 |
2016-05-02T00:00:00 | AAPL | 21.302281 | 21.327217 | 20.946374 | 21.227472 | 192,640,400 |
2016-05-03T00:00:00 | AAPL | 21.354425 | 21.703531 | 21.236545 | 21.576584 | 227,325,200 |
2016-05-04T00:00:00 | AAPL | 21.581112 | 21.739798 | 21.268277 | 21.352154 | 164,102,000 |
2016-05-05T00:00:00 | AAPL | 21.438819 | 21.454784 | 21.137764 | 21.265484 | 143,562,000 |
2016-05-06T00:00:00 | AAPL | 21.295144 | 21.313388 | 20.948473 | 21.146896 | 174,799,600 |
2016-05-09T00:00:00 | AAPL | 21.21075 | 21.386365 | 21.11724 | 21.162855 | 131,745,600 |
2016-05-10T00:00:00 | AAPL | 21.286016 | 21.340753 | 21.007767 | 21.306541 | 134,747,200 |
2016-05-11T00:00:00 | AAPL | 21.320222 | 21.340748 | 21.087587 | 21.098991 | 114,876,400 |
2016-05-12T00:00:00 | AAPL | 21.14689 | 21.160574 | 20.405654 | 20.604076 | 305,258,800 |
2016-05-13T00:00:00 | AAPL | 20.526533 | 20.907414 | 20.526533 | 20.64513 | 177,571,200 |
2016-05-16T00:00:00 | AAPL | 21.071627 | 21.527773 | 20.902854 | 21.411455 | 245,039,200 |
2016-05-17T00:00:00 | AAPL | 21.564256 | 21.598466 | 21.213024 | 21.322498 | 187,667,600 |
2016-05-18T00:00:00 | AAPL | 21.475314 | 21.714789 | 21.413733 | 21.566542 | 168,249,600 |
2016-05-19T00:00:00 | AAPL | 21.584787 | 21.584787 | 21.340749 | 21.484434 | 121,768,400 |
2016-05-20T00:00:00 | AAPL | 21.584789 | 21.764967 | 21.55742 | 21.717072 | 128,104,000 |
2016-05-23T00:00:00 | AAPL | 21.86532 | 22.166376 | 21.819704 | 21.99304 | 152,074,400 |
2016-05-24T00:00:00 | AAPL | 22.173219 | 22.371641 | 22.08655 | 22.328308 | 140,560,800 |
2016-05-25T00:00:00 | AAPL | 22.503924 | 22.747962 | 22.376204 | 22.720594 | 152,675,200 |
2016-05-26T00:00:00 | AAPL | 22.734276 | 22.973753 | 22.497081 | 22.90077 | 225,324,800 |
2016-05-27T00:00:00 | AAPL | 22.679538 | 22.914452 | 22.636204 | 22.887083 | 145,364,800 |
2016-05-31T00:00:00 | AAPL | 22.71603 | 22.898489 | 22.538134 | 22.77533 | 169,228,800 |
2016-06-01T00:00:00 | AAPL | 22.583746 | 22.702345 | 22.426377 | 22.456026 | 116,693,200 |
2016-06-02T00:00:00 | AAPL | 22.259887 | 22.314624 | 22.038656 | 22.287256 | 160,766,400 |
2016-06-03T00:00:00 | AAPL | 22.303225 | 22.412699 | 22.22568 | 22.332874 | 114,019,600 |
2016-06-06T00:00:00 | AAPL | 22.348827 | 23.23831 | 22.248476 | 22.494793 | 93,170,000 |
2016-06-07T00:00:00 | AAPL | 22.636205 | 22.777611 | 22.570064 | 22.586029 | 89,638,000 |
2016-06-08T00:00:00 | AAPL | 22.583747 | 22.706906 | 22.506203 | 22.565502 | 83,392,400 |
2016-06-09T00:00:00 | AAPL | 22.46515 | 22.804978 | 22.456027 | 22.727434 | 106,405,600 |
2016-06-10T00:00:00 | AAPL | 22.471992 | 22.659012 | 22.46059 | 22.540415 | 126,851,600 |
2016-06-13T00:00:00 | AAPL | 22.508484 | 22.606555 | 22.145847 | 22.200584 | 152,082,000 |
2016-06-14T00:00:00 | AAPL | 22.196027 | 22.460592 | 22.066025 | 22.227957 | 127,727,600 |
2016-06-15T00:00:00 | AAPL | 22.310058 | 22.444621 | 22.12988 | 22.154968 | 117,780,800 |
2016-06-16T00:00:00 | AAPL | 21.997599 | 22.294094 | 21.910932 | 22.24848 | 125,307,200 |
2016-06-17T00:00:00 | AAPL | 22.036375 | 22.043217 | 21.735319 | 21.742161 | 244,032,800 |
2016-06-20T00:00:00 | AAPL | 21.894967 | 22.024968 | 21.673736 | 21.689701 | 137,647,600 |
2016-06-21T00:00:00 | AAPL | 21.653216 | 21.974798 | 21.593917 | 21.874447 | 142,185,600 |
2016-06-22T00:00:00 | AAPL | 21.951988 | 22.097954 | 21.746722 | 21.792337 | 116,876,400 |
2016-06-23T00:00:00 | AAPL | 21.881287 | 21.961112 | 21.723917 | 21.917778 | 128,960,800 |
2016-06-24T00:00:00 | AAPL | 21.190226 | 21.589353 | 21.130927 | 21.301981 | 301,245,600 |
2016-06-27T00:00:00 | AAPL | 21.210752 | 21.222156 | 20.868643 | 20.991802 | 181,958,400 |
2016-06-28T00:00:00 | AAPL | 21.187939 | 21.361275 | 21.014604 | 21.345308 | 161,779,600 |
2016-06-29T00:00:00 | AAPL | 21.431981 | 21.564263 | 21.354435 | 21.530052 | 146,124,000 |
2016-06-30T00:00:00 | AAPL | 21.539174 | 21.84251 | 21.507244 | 21.803738 | 143,345,600 |
2016-07-01T00:00:00 | AAPL | 21.778646 | 22.002157 | 21.742155 | 21.869875 | 104,106,000 |
2016-07-05T00:00:00 | AAPL | 21.755849 | 21.75813 | 21.543741 | 21.664619 | 110,820,800 |
2016-07-06T00:00:00 | AAPL | 21.57566 | 21.817418 | 21.523204 | 21.787767 | 123,796,400 |
2016-07-07T00:00:00 | AAPL | 21.826546 | 22.009005 | 21.808302 | 21.881285 | 100,558,400 |
2016-07-08T00:00:00 | AAPL | 22.006722 | 22.097951 | 21.906371 | 22.050056 | 115,648,400 |
2016-07-11T00:00:00 | AAPL | 22.066025 | 22.271291 | 22.061464 | 22.118483 | 95,179,600 |
2016-07-12T00:00:00 | AAPL | 22.161816 | 22.282694 | 22.150413 | 22.218834 | 96,670,000 |
2016-07-13T00:00:00 | AAPL | 22.216551 | 22.275848 | 22.086548 | 22.093391 | 103,568,800 |
2016-07-14T00:00:00 | AAPL | 22.211986 | 22.576902 | 22.196021 | 22.531288 | 155,676,000 |
2016-07-15T00:00:00 | AAPL | 22.560937 | 22.647606 | 22.465147 | 22.529007 | 120,548,000 |
2016-07-18T00:00:00 | AAPL | 22.510765 | 22.836909 | 22.487958 | 22.768488 | 145,975,600 |
2016-07-19T00:00:00 | AAPL | 22.706911 | 22.807263 | 22.656735 | 22.777615 | 95,119,600 |
2016-07-20T00:00:00 | AAPL | 22.807259 | 22.912172 | 22.74796 | 22.798136 | 105,104,000 |
2016-07-21T00:00:00 | AAPL | 22.768483 | 23.035328 | 22.608831 | 22.677254 | 130,808,000 |
2016-07-22T00:00:00 | AAPL | 22.63848 | 22.647603 | 22.42181 | 22.501637 | 113,254,800 |
2016-07-25T00:00:00 | AAPL | 22.408131 | 22.542693 | 22.104794 | 22.200584 | 161,531,600 |
2016-07-26T00:00:00 | AAPL | 22.081985 | 22.344268 | 21.990755 | 22.047773 | 224,959,200 |
2016-07-27T00:00:00 | AAPL | 23.781126 | 23.799372 | 23.434456 | 23.48007 | 369,379,200 |
2016-07-28T00:00:00 | AAPL | 23.452704 | 23.822181 | 23.450423 | 23.797092 | 159,479,200 |
2016-07-29T00:00:00 | AAPL | 23.762884 | 23.84499 | 23.646566 | 23.767445 | 110,934,800 |
2016-08-01T00:00:00 | AAPL | 23.813061 | 24.209906 | 23.813061 | 24.187099 | 152,671,600 |
2016-08-02T00:00:00 | AAPL | 24.187095 | 24.191656 | 23.719546 | 23.829021 | 135,266,400 |
2016-08-03T00:00:00 | AAPL | 23.90429 | 24.139204 | 23.895167 | 24.127802 | 120,810,400 |
2016-08-04T00:00:00 | AAPL | 24.210354 | 24.306663 | 24.141561 | 24.276854 | 109,634,800 |
2016-08-05T00:00:00 | AAPL | 24.368572 | 24.685018 | 24.347935 | 24.646036 | 162,213,600 |
2016-08-08T00:00:00 | AAPL | 24.655209 | 24.850122 | 24.57266 | 24.850122 | 112,148,800 |
2016-08-09T00:00:00 | AAPL | 24.81802 | 24.980829 | 24.767572 | 24.951017 | 105,260,800 |
2016-08-10T00:00:00 | AAPL | 24.928085 | 24.971654 | 24.710242 | 24.765276 | 96,034,000 |
2016-08-11T00:00:00 | AAPL | 24.884515 | 24.978532 | 24.730879 | 24.749224 | 109,938,000 |
2016-08-12T00:00:00 | AAPL | 24.714837 | 24.866181 | 24.714837 | 24.806561 | 74,641,600 |
2016-08-15T00:00:00 | AAPL | 24.797379 | 25.11841 | 24.783621 | 25.104652 | 103,472,800 |
2016-08-16T00:00:00 | AAPL | 25.139045 | 25.276632 | 25.042736 | 25.081718 | 135,177,600 |
2016-08-17T00:00:00 | AAPL | 25.017517 | 25.079431 | 24.843242 | 25.045034 | 101,424,000 |
2016-08-18T00:00:00 | AAPL | 25.04733 | 25.132173 | 24.999174 | 25.012934 | 87,938,800 |
2016-08-19T00:00:00 | AAPL | 24.941839 | 25.152803 | 24.847823 | 25.077131 | 101,472,400 |
2016-08-22T00:00:00 | AAPL | 24.962481 | 25.017514 | 24.730879 | 24.882223 | 103,280,800 |
2016-08-23T00:00:00 | AAPL | 24.900565 | 25.067961 | 24.886807 | 24.960186 | 85,030,800 |
2016-08-24T00:00:00 | AAPL | 24.895984 | 24.93726 | 24.6919 | 24.772158 | 94,700,400 |
2016-08-25T00:00:00 | AAPL | 24.625396 | 24.737757 | 24.462588 | 24.666672 | 100,344,800 |
2016-08-26T00:00:00 | AAPL | 24.629984 | 24.753809 | 24.377744 | 24.522209 | 111,065,200 |
2016-08-29T00:00:00 | AAPL | 24.448833 | 24.636865 | 24.373161 | 24.494694 | 99,881,200 |
2016-08-30T00:00:00 | AAPL | 24.260797 | 24.421312 | 24.192004 | 24.306658 | 99,455,600 |
2016-08-31T00:00:00 | AAPL | 24.228697 | 24.437367 | 24.22411 | 24.329592 | 118,649,600 |
2016-09-01T00:00:00 | AAPL | 24.338762 | 24.490106 | 24.219522 | 24.474054 | 106,806,000 |
2016-09-02T00:00:00 | AAPL | 24.696481 | 24.765274 | 24.49469 | 24.703362 | 107,210,000 |
2016-09-06T00:00:00 | AAPL | 24.742346 | 24.83407 | 24.652916 | 24.696484 | 107,521,600 |
2016-09-07T00:00:00 | AAPL | 24.726295 | 24.939552 | 24.55202 | 24.847828 | 169,457,200 |
2016-09-08T00:00:00 | AAPL | 24.593294 | 24.59788 | 24.132384 | 24.19659 | 212,008,000 |
2016-09-09T00:00:00 | AAPL | 23.994798 | 24.242451 | 23.648542 | 23.648542 | 186,228,000 |
2016-09-12T00:00:00 | AAPL | 23.538476 | 24.242452 | 23.510958 | 24.178246 | 181,171,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.