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 |
|---|---|---|---|---|---|---|
2016-09-13T00:00:00 | AAPL | 24.652913 | 24.946427 | 24.590999 | 24.753807 | 248,704,800 |
2016-09-14T00:00:00 | AAPL | 24.932671 | 25.918695 | 24.90286 | 25.629766 | 443,554,800 |
2016-09-15T00:00:00 | AAPL | 26.109018 | 26.537825 | 26.024174 | 26.501135 | 359,934,400 |
2016-09-16T00:00:00 | AAPL | 26.397944 | 26.629544 | 26.150291 | 26.352081 | 319,547,600 |
2016-09-19T00:00:00 | AAPL | 26.414003 | 26.641018 | 25.969145 | 26.044817 | 188,092,000 |
2016-09-20T00:00:00 | AAPL | 25.923283 | 26.168643 | 25.799456 | 26.042522 | 138,057,200 |
2016-09-21T00:00:00 | AAPL | 26.10673 | 26.138833 | 25.783407 | 26.037939 | 144,012,800 |
2016-09-22T00:00:00 | AAPL | 26.221384 | 26.356677 | 26.141127 | 26.283298 | 124,296,000 |
2016-09-23T00:00:00 | AAPL | 26.237429 | 26.322273 | 25.579316 | 25.845312 | 209,924,800 |
2016-09-26T00:00:00 | AAPL | 25.599955 | 26.001244 | 25.579318 | 25.884296 | 119,477,600 |
2016-09-27T00:00:00 | AAPL | 25.91182 | 25.953096 | 25.760476 | 25.932457 | 98,429,600 |
2016-09-28T00:00:00 | AAPL | 26.070043 | 26.287885 | 26.010422 | 26.129662 | 118,564,400 |
2016-09-29T00:00:00 | AAPL | 25.948512 | 26.095269 | 25.636653 | 25.723789 | 143,548,000 |
2016-09-30T00:00:00 | AAPL | 25.787992 | 25.996663 | 25.636649 | 25.923285 | 145,516,400 |
2016-10-03T00:00:00 | AAPL | 25.845317 | 25.923283 | 25.746715 | 25.801748 | 86,807,200 |
2016-10-04T00:00:00 | AAPL | 25.925575 | 26.212211 | 25.826973 | 25.911818 | 118,947,200 |
2016-10-05T00:00:00 | AAPL | 26.003542 | 26.063163 | 25.840733 | 25.923285 | 85,812,400 |
2016-10-06T00:00:00 | AAPL | 26.072329 | 26.219086 | 25.941623 | 26.115898 | 115,117,200 |
2016-10-07T00:00:00 | AAPL | 26.212213 | 26.26954 | 26.028768 | 26.154886 | 97,433,600 |
2016-10-10T00:00:00 | AAPL | 26.375021 | 26.771725 | 26.30623 | 26.61121 | 144,944,000 |
2016-10-11T00:00:00 | AAPL | 26.989563 | 27.21658 | 26.645601 | 26.668533 | 256,164,000 |
2016-10-12T00:00:00 | AAPL | 26.909308 | 27.053774 | 26.771724 | 26.907015 | 150,347,200 |
2016-10-13T00:00:00 | AAPL | 26.780896 | 26.929946 | 26.535536 | 26.824465 | 140,769,600 |
2016-10-14T00:00:00 | AAPL | 27.030834 | 27.097333 | 26.858853 | 26.973507 | 142,608,800 |
2016-10-17T00:00:00 | AAPL | 26.904716 | 27.021662 | 26.778596 | 26.955164 | 94,499,600 |
2016-10-18T00:00:00 | AAPL | 27.09963 | 27.106508 | 26.932234 | 26.936821 | 98,214,000 |
2016-10-19T00:00:00 | AAPL | 26.886381 | 27.003328 | 26.095268 | 26.856571 | 80,138,400 |
2016-10-20T00:00:00 | AAPL | 26.796947 | 26.916186 | 26.675414 | 26.842808 | 96,503,200 |
2016-10-21T00:00:00 | AAPL | 26.78548 | 26.808412 | 26.663947 | 26.737326 | 92,770,800 |
2016-10-24T00:00:00 | AAPL | 26.851978 | 26.998735 | 26.829047 | 26.978098 | 94,154,800 |
2016-10-25T00:00:00 | AAPL | 27.046889 | 27.140907 | 26.900132 | 27.115683 | 192,516,000 |
2016-10-26T00:00:00 | AAPL | 26.212212 | 26.53095 | 25.982904 | 26.505726 | 264,536,800 |
2016-10-27T00:00:00 | AAPL | 26.459867 | 26.567642 | 26.16406 | 26.251198 | 138,248,000 |
2016-10-28T00:00:00 | AAPL | 26.11131 | 26.418582 | 26.015 | 26.076914 | 151,446,800 |
2016-10-31T00:00:00 | AAPL | 26.060865 | 26.193864 | 25.957675 | 26.035641 | 105,677,600 |
2016-11-01T00:00:00 | AAPL | 26.017302 | 26.088387 | 25.345429 | 25.565565 | 175,303,200 |
2016-11-02T00:00:00 | AAPL | 25.54492 | 25.762762 | 25.505938 | 25.588488 | 113,326,800 |
2016-11-03T00:00:00 | AAPL | 25.579275 | 25.689907 | 25.249681 | 25.314217 | 107,730,400 |
2016-11-04T00:00:00 | AAPL | 25.014589 | 25.411024 | 24.917785 | 25.086039 | 123,348,000 |
2016-11-07T00:00:00 | AAPL | 25.371844 | 25.470953 | 25.228942 | 25.447905 | 130,240,000 |
2016-11-08T00:00:00 | AAPL | 25.424844 | 25.749829 | 25.284247 | 25.597708 | 97,016,800 |
2016-11-09T00:00:00 | AAPL | 25.325734 | 25.657633 | 24.903947 | 25.556219 | 236,705,600 |
2016-11-10T00:00:00 | AAPL | 25.604626 | 25.604626 | 24.392273 | 24.844025 | 228,538,000 |
2016-11-11T00:00:00 | AAPL | 24.689602 | 25.092951 | 24.558225 | 24.991537 | 136,575,600 |
2016-11-14T00:00:00 | AAPL | 24.825587 | 24.848635 | 23.988926 | 24.364616 | 204,702,000 |
2016-11-15T00:00:00 | AAPL | 24.562832 | 24.818671 | 24.468334 | 24.687294 | 129,058,000 |
2016-11-16T00:00:00 | AAPL | 24.592796 | 25.406411 | 24.569748 | 25.351093 | 235,362,000 |
2016-11-17T00:00:00 | AAPL | 25.309605 | 25.434068 | 25.083731 | 25.341873 | 110,528,000 |
2016-11-18T00:00:00 | AAPL | 25.288861 | 25.477859 | 25.275033 | 25.367226 | 113,715,600 |
2016-11-21T00:00:00 | AAPL | 25.381055 | 25.812061 | 25.355701 | 25.752136 | 117,058,400 |
2016-11-22T00:00:00 | AAPL | 25.802842 | 25.91117 | 25.676076 | 25.76827 | 103,862,000 |
2016-11-23T00:00:00 | AAPL | 25.666862 | 25.701436 | 25.429463 | 25.6369 | 109,705,600 |
2016-11-25T00:00:00 | AAPL | 25.613841 | 25.784402 | 25.572354 | 25.765963 | 45,903,600 |
2016-11-28T00:00:00 | AAPL | 25.682988 | 25.922693 | 25.673768 | 25.715256 | 108,776,000 |
2016-11-29T00:00:00 | AAPL | 25.533175 | 25.821282 | 25.369531 | 25.689905 | 114,115,200 |
2016-11-30T00:00:00 | AAPL | 25.722174 | 25.860465 | 25.415628 | 25.473249 | 144,649,200 |
2016-12-01T00:00:00 | AAPL | 25.43868 | 25.570056 | 25.129828 | 25.235851 | 148,347,600 |
2016-12-02T00:00:00 | AAPL | 25.1621 | 25.374146 | 25.088344 | 25.330355 | 106,112,000 |
2016-12-05T00:00:00 | AAPL | 25.353394 | 25.360308 | 24.950044 | 25.148262 | 137,298,000 |
2016-12-06T00:00:00 | AAPL | 25.238155 | 25.436373 | 25.166706 | 25.341873 | 104,782,000 |
2016-12-07T00:00:00 | AAPL | 25.182848 | 25.627685 | 25.1598 | 25.590807 | 119,994,800 |
2016-12-08T00:00:00 | AAPL | 25.551617 | 25.913479 | 25.491691 | 25.84203 | 108,273,200 |
2016-12-09T00:00:00 | AAPL | 25.885817 | 26.436677 | 25.885817 | 26.263813 | 137,610,400 |
2016-12-12T00:00:00 | AAPL | 26.111699 | 26.505829 | 25.92731 | 26.114004 | 105,497,600 |
2016-12-13T00:00:00 | AAPL | 26.238463 | 26.717873 | 26.21772 | 26.54962 | 174,935,200 |
2016-12-14T00:00:00 | AAPL | 26.515047 | 26.782409 | 26.501218 | 26.54962 | 136,127,200 |
2016-12-15T00:00:00 | AAPL | 26.593406 | 26.904563 | 26.558835 | 26.69482 | 186,098,000 |
2016-12-16T00:00:00 | AAPL | 26.844641 | 26.851556 | 26.655643 | 26.729399 | 177,404,400 |
2016-12-19T00:00:00 | AAPL | 26.690215 | 27.05438 | 26.67869 | 26.883821 | 111,117,600 |
2016-12-20T00:00:00 | AAPL | 26.906867 | 27.082037 | 26.893039 | 26.955269 | 85,700,000 |
2016-12-21T00:00:00 | AAPL | 26.920698 | 27.058989 | 26.916088 | 26.980623 | 95,132,800 |
2016-12-22T00:00:00 | AAPL | 26.816975 | 26.853853 | 26.653331 | 26.803146 | 104,343,600 |
2016-12-23T00:00:00 | AAPL | 26.64181 | 26.856161 | 26.64181 | 26.856161 | 56,998,000 |
2016-12-27T00:00:00 | AAPL | 26.856163 | 27.151186 | 26.849249 | 27.026724 | 73,187,600 |
2016-12-28T00:00:00 | AAPL | 27.086651 | 27.201894 | 26.782411 | 26.911484 | 83,623,600 |
2016-12-29T00:00:00 | AAPL | 26.840032 | 26.992153 | 26.828509 | 26.90457 | 60,158,000 |
2016-12-30T00:00:00 | AAPL | 26.886124 | 27.01289 | 26.604931 | 26.69482 | 122,345,200 |
2017-01-03T00:00:00 | AAPL | 26.690218 | 26.812375 | 26.450513 | 26.770887 | 115,127,600 |
2017-01-04T00:00:00 | AAPL | 26.701729 | 26.853851 | 26.678681 | 26.740911 | 84,472,400 |
2017-01-05T00:00:00 | AAPL | 26.71787 | 26.934527 | 26.692516 | 26.876905 | 88,774,400 |
2017-01-06T00:00:00 | AAPL | 26.916087 | 27.234158 | 26.844637 | 27.176537 | 127,007,600 |
2017-01-09T00:00:00 | AAPL | 27.185758 | 27.526877 | 27.183454 | 27.425463 | 134,247,600 |
2017-01-10T00:00:00 | AAPL | 27.374757 | 27.515353 | 27.26643 | 27.453123 | 97,848,400 |
2017-01-11T00:00:00 | AAPL | 27.367841 | 27.642119 | 27.335573 | 27.600632 | 110,354,400 |
2017-01-12T00:00:00 | AAPL | 27.404714 | 27.496909 | 27.245679 | 27.485384 | 108,344,800 |
2017-01-13T00:00:00 | AAPL | 27.453121 | 27.570669 | 27.383974 | 27.436987 | 104,447,600 |
2017-01-17T00:00:00 | AAPL | 27.27564 | 27.713563 | 27.247983 | 27.658247 | 137,759,200 |
2017-01-18T00:00:00 | AAPL | 27.658244 | 27.773487 | 27.591403 | 27.655939 | 94,852,000 |
2017-01-19T00:00:00 | AAPL | 27.519956 | 27.67899 | 27.513042 | 27.60754 | 102,389,200 |
2017-01-20T00:00:00 | AAPL | 27.761965 | 27.761965 | 27.596017 | 27.658247 | 130,391,600 |
2017-01-23T00:00:00 | AAPL | 27.658246 | 27.844939 | 27.605234 | 27.676685 | 88,200,800 |
2017-01-24T00:00:00 | AAPL | 27.554533 | 27.681299 | 27.543008 | 27.651337 | 92,844,000 |
2017-01-25T00:00:00 | AAPL | 27.755052 | 28.142267 | 27.722784 | 28.09156 | 129,510,400 |
2017-01-26T00:00:00 | AAPL | 28.043162 | 28.220637 | 28.027028 | 28.105394 | 105,350,400 |
2017-01-27T00:00:00 | AAPL | 28.151491 | 28.199893 | 28.027029 | 28.107698 | 82,251,600 |
2017-01-30T00:00:00 | AAPL | 27.8726 | 28.033939 | 27.81037 | 28.033939 | 121,510,000 |
2017-01-31T00:00:00 | AAPL | 27.923315 | 27.978631 | 27.801158 | 27.969412 | 196,804,000 |
2017-02-01T00:00:00 | AAPL | 29.27856 | 30.076041 | 29.273951 | 29.674995 | 447,940,000 |
2017-02-02T00:00:00 | AAPL | 29.497526 | 29.82251 | 29.451428 | 29.624292 | 134,841,600 |
2017-02-03T00:00:00 | AAPL | 29.573586 | 29.776414 | 29.539014 | 29.75106 | 98,029,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.