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 |
|---|---|---|---|---|---|---|
2017-11-20T00:00:00 | AAPL | 39.880537 | 39.943769 | 39.709577 | 39.807938 | 65,049,600 |
2017-11-21T00:00:00 | AAPL | 39.995288 | 40.679128 | 39.995288 | 40.547981 | 100,525,200 |
2017-11-22T00:00:00 | AAPL | 40.599489 | 40.983563 | 40.52689 | 40.974197 | 102,355,600 |
2017-11-24T00:00:00 | AAPL | 41.00699 | 41.100665 | 40.9016 | 40.976543 | 56,106,800 |
2017-11-27T00:00:00 | AAPL | 40.995276 | 41.002302 | 40.594807 | 40.770451 | 82,867,200 |
2017-11-28T00:00:00 | AAPL | 40.819645 | 40.953132 | 40.248216 | 40.53159 | 105,715,200 |
2017-11-29T00:00:00 | AAPL | 40.428552 | 40.496466 | 39.147522 | 39.690845 | 166,665,600 |
2017-11-30T00:00:00 | AAPL | 39.913317 | 40.313787 | 39.447277 | 40.245872 | 166,108,800 |
2017-12-01T00:00:00 | AAPL | 39.800901 | 40.203711 | 39.461324 | 40.058514 | 159,037,200 |
2017-12-04T00:00:00 | AAPL | 40.39341 | 40.426197 | 39.725965 | 39.765778 | 130,169,600 |
2017-12-05T00:00:00 | AAPL | 39.59247 | 40.168584 | 39.437903 | 39.728302 | 109,400,800 |
2017-12-06T00:00:00 | AAPL | 39.227133 | 39.85945 | 38.983575 | 39.580761 | 114,240,000 |
2017-12-07T00:00:00 | AAPL | 39.585445 | 39.915656 | 39.557343 | 39.653362 | 102,693,200 |
2017-12-08T00:00:00 | AAPL | 39.927367 | 40.046803 | 39.536267 | 39.66507 | 93,420,800 |
2017-12-11T00:00:00 | AAPL | 39.625255 | 40.489423 | 39.529235 | 40.437901 | 141,095,200 |
2017-12-12T00:00:00 | AAPL | 40.316132 | 40.37234 | 40.154543 | 40.210747 | 77,636,800 |
2017-12-13T00:00:00 | AAPL | 40.398086 | 40.641644 | 40.28099 | 40.344223 | 95,273,600 |
2017-12-14T00:00:00 | AAPL | 40.374684 | 40.545646 | 40.19904 | 40.332531 | 81,906,000 |
2017-12-15T00:00:00 | AAPL | 40.662735 | 40.789197 | 40.388731 | 40.742359 | 160,677,200 |
2017-12-18T00:00:00 | AAPL | 40.955474 | 41.498797 | 40.950789 | 41.316128 | 117,684,400 |
2017-12-19T00:00:00 | AAPL | 40.990591 | 41.0749 | 40.77045 | 40.875835 | 109,745,600 |
2017-12-20T00:00:00 | AAPL | 40.953126 | 41.081932 | 40.573736 | 40.831348 | 93,902,400 |
2017-12-21T00:00:00 | AAPL | 40.7892 | 41.222456 | 40.772808 | 40.98592 | 83,799,600 |
2017-12-22T00:00:00 | AAPL | 40.908636 | 41.081939 | 40.866483 | 40.98592 | 65,397,600 |
2017-12-26T00:00:00 | AAPL | 39.999965 | 40.156873 | 39.737668 | 39.946102 | 132,742,000 |
2017-12-27T00:00:00 | AAPL | 39.836025 | 39.995274 | 39.744691 | 39.953121 | 85,992,800 |
2017-12-28T00:00:00 | AAPL | 40.046808 | 40.245873 | 39.925028 | 40.065544 | 65,920,800 |
2017-12-29T00:00:00 | AAPL | 39.934411 | 39.950803 | 39.629961 | 39.632301 | 103,999,600 |
2018-01-02T00:00:00 | AAPL | 39.850088 | 40.351258 | 39.639313 | 40.341888 | 102,223,600 |
2018-01-03T00:00:00 | AAPL | 40.405128 | 40.878196 | 40.27164 | 40.334869 | 118,071,600 |
2018-01-04T00:00:00 | AAPL | 40.407469 | 40.625269 | 40.299743 | 40.522224 | 89,738,400 |
2018-01-05T00:00:00 | AAPL | 40.618231 | 41.07022 | 40.526897 | 40.98357 | 94,640,000 |
2018-01-08T00:00:00 | AAPL | 40.831348 | 41.126429 | 40.732985 | 40.831348 | 82,271,200 |
2018-01-09T00:00:00 | AAPL | 40.878194 | 40.997631 | 40.611215 | 40.826672 | 86,336,000 |
2018-01-10T00:00:00 | AAPL | 40.552661 | 40.819639 | 40.515189 | 40.817295 | 95,839,600 |
2018-01-11T00:00:00 | AAPL | 40.887552 | 41.098327 | 40.864135 | 41.049145 | 74,670,800 |
2018-01-12T00:00:00 | AAPL | 41.259934 | 41.536282 | 41.135812 | 41.473049 | 101,672,400 |
2018-01-16T00:00:00 | AAPL | 41.662726 | 42.011674 | 41.25055 | 41.26226 | 118,263,600 |
2018-01-17T00:00:00 | AAPL | 41.252902 | 41.978899 | 40.999978 | 41.943771 | 137,547,200 |
2018-01-18T00:00:00 | AAPL | 42.006985 | 42.177948 | 41.744692 | 41.981224 | 124,773,600 |
2018-01-19T00:00:00 | AAPL | 41.829008 | 42.056174 | 41.547978 | 41.79388 | 129,700,400 |
2018-01-22T00:00:00 | AAPL | 41.522208 | 41.634619 | 41.358275 | 41.45195 | 108,434,400 |
2018-01-23T00:00:00 | AAPL | 41.522211 | 42.023381 | 41.4098 | 41.461319 | 130,756,400 |
2018-01-24T00:00:00 | AAPL | 41.510504 | 41.522215 | 40.562027 | 40.800903 | 204,420,400 |
2018-01-25T00:00:00 | AAPL | 40.868822 | 40.971867 | 39.936739 | 40.072571 | 166,116,000 |
2018-01-26T00:00:00 | AAPL | 40.281007 | 40.281007 | 39.826675 | 40.166252 | 156,572,000 |
2018-01-29T00:00:00 | AAPL | 39.850095 | 39.850095 | 39.126443 | 39.334873 | 202,561,600 |
2018-01-30T00:00:00 | AAPL | 38.765783 | 39.196695 | 38.571403 | 39.10302 | 184,192,800 |
2018-01-31T00:00:00 | AAPL | 39.079596 | 39.447279 | 38.992946 | 39.210743 | 129,915,600 |
2018-02-01T00:00:00 | AAPL | 39.149845 | 39.489422 | 39.053825 | 39.292702 | 188,923,200 |
2018-02-02T00:00:00 | AAPL | 38.875851 | 39.063205 | 37.49412 | 37.587795 | 346,375,200 |
2018-02-05T00:00:00 | AAPL | 37.25993 | 38.379367 | 36.533934 | 36.648689 | 290,954,000 |
2018-02-06T00:00:00 | AAPL | 36.259929 | 38.341895 | 36.065549 | 38.180302 | 272,975,200 |
2018-02-07T00:00:00 | AAPL | 38.194342 | 38.266941 | 37.252894 | 37.362961 | 206,434,400 |
2018-02-08T00:00:00 | AAPL | 37.538604 | 37.704881 | 36.306756 | 36.334858 | 217,562,000 |
2018-02-09T00:00:00 | AAPL | 36.934495 | 37.127313 | 35.328442 | 36.779297 | 282,690,400 |
2018-02-12T00:00:00 | AAPL | 37.270746 | 38.538187 | 37.03795 | 38.260715 | 243,278,000 |
2018-02-13T00:00:00 | AAPL | 38.082008 | 38.74042 | 38.011463 | 38.644009 | 130,196,800 |
2018-02-14T00:00:00 | AAPL | 38.338313 | 39.396473 | 38.300692 | 39.356499 | 162,579,600 |
2018-02-15T00:00:00 | AAPL | 39.925545 | 40.701529 | 39.73978 | 40.678017 | 204,588,800 |
2018-02-16T00:00:00 | AAPL | 40.529879 | 41.108341 | 40.391143 | 40.546337 | 160,704,400 |
2018-02-20T00:00:00 | AAPL | 40.456994 | 40.976666 | 40.308851 | 40.409966 | 135,722,000 |
2018-02-21T00:00:00 | AAPL | 40.640404 | 40.943742 | 40.212435 | 40.226547 | 149,886,400 |
2018-02-22T00:00:00 | AAPL | 40.398199 | 40.903763 | 40.377037 | 40.562801 | 123,967,600 |
2018-02-23T00:00:00 | AAPL | 40.837912 | 41.303501 | 40.807341 | 41.26823 | 135,249,600 |
2018-02-26T00:00:00 | AAPL | 41.46813 | 42.182974 | 41.43521 | 42.084213 | 152,648,800 |
2018-02-27T00:00:00 | AAPL | 42.114778 | 42.439278 | 41.89374 | 41.947823 | 155,712,400 |
2018-02-28T00:00:00 | AAPL | 42.152394 | 42.472194 | 41.867869 | 41.884327 | 151,128,400 |
2018-03-01T00:00:00 | AAPL | 41.983083 | 42.274666 | 40.600423 | 41.150665 | 195,208,000 |
2018-03-02T00:00:00 | AAPL | 40.633349 | 41.456362 | 40.551046 | 41.4352 | 153,816,000 |
2018-03-05T00:00:00 | AAPL | 41.200057 | 41.794978 | 41.037806 | 41.578644 | 113,605,600 |
2018-03-06T00:00:00 | AAPL | 41.834949 | 41.914898 | 41.416388 | 41.543365 | 95,154,000 |
2018-03-07T00:00:00 | AAPL | 41.136564 | 41.350548 | 40.979016 | 41.157726 | 126,814,000 |
2018-03-08T00:00:00 | AAPL | 41.26353 | 41.649171 | 41.167123 | 41.606846 | 95,096,400 |
2018-03-09T00:00:00 | AAPL | 41.846715 | 42.326413 | 41.712679 | 42.321709 | 128,740,800 |
2018-03-12T00:00:00 | AAPL | 42.394585 | 42.888394 | 42.375776 | 42.730846 | 128,828,400 |
2018-03-13T00:00:00 | AAPL | 42.935442 | 43.149427 | 42.147703 | 42.319359 | 126,774,000 |
2018-03-14T00:00:00 | AAPL | 42.401653 | 42.448681 | 41.811432 | 41.959576 | 117,473,600 |
2018-03-15T00:00:00 | AAPL | 41.97369 | 42.382847 | 41.872579 | 42.008961 | 90,975,200 |
2018-03-16T00:00:00 | AAPL | 42.008949 | 42.119468 | 41.766749 | 41.860809 | 157,618,800 |
2018-03-19T00:00:00 | AAPL | 41.696208 | 41.731478 | 40.83557 | 41.22121 | 133,787,200 |
2018-03-20T00:00:00 | AAPL | 41.207108 | 41.573936 | 41.136563 | 41.207108 | 78,597,600 |
2018-03-21T00:00:00 | AAPL | 41.160079 | 41.171837 | 40.271225 | 40.273579 | 148,219,600 |
2018-03-22T00:00:00 | AAPL | 39.974935 | 40.605126 | 39.645731 | 39.704517 | 165,963,200 |
2018-03-23T00:00:00 | AAPL | 39.596351 | 39.956125 | 38.785095 | 38.785095 | 164,115,200 |
2018-03-26T00:00:00 | AAPL | 39.521093 | 40.703881 | 39.137803 | 40.626282 | 150,164,800 |
2018-03-27T00:00:00 | AAPL | 40.840273 | 41.185939 | 39.250683 | 39.584591 | 163,690,400 |
2018-03-28T00:00:00 | AAPL | 39.328277 | 39.979634 | 38.843875 | 39.147213 | 166,674,000 |
2018-03-29T00:00:00 | AAPL | 39.459965 | 40.386444 | 39.245981 | 39.452911 | 153,594,000 |
2018-04-02T00:00:00 | AAPL | 39.184848 | 39.725686 | 38.67458 | 39.194252 | 150,347,200 |
2018-04-03T00:00:00 | AAPL | 39.419984 | 39.680997 | 38.770981 | 39.596344 | 121,112,000 |
2018-04-04T00:00:00 | AAPL | 38.770987 | 40.44758 | 38.745121 | 40.353523 | 138,422,000 |
2018-04-05T00:00:00 | AAPL | 40.58161 | 40.969601 | 40.464037 | 40.633343 | 107,732,800 |
2018-04-06T00:00:00 | AAPL | 40.203031 | 40.558101 | 39.551673 | 39.594002 | 140,021,200 |
2018-04-09T00:00:00 | AAPL | 39.946724 | 40.701543 | 39.93967 | 39.986698 | 116,070,800 |
2018-04-10T00:00:00 | AAPL | 40.680372 | 40.915519 | 40.334706 | 40.739159 | 113,634,400 |
2018-04-11T00:00:00 | AAPL | 40.499312 | 40.896711 | 40.374685 | 40.548695 | 89,726,400 |
2018-04-12T00:00:00 | AAPL | 40.776777 | 41.150659 | 40.68977 | 40.948433 | 91,557,200 |
2018-04-13T00:00:00 | AAPL | 41.098943 | 41.348198 | 40.880258 | 41.087185 | 100,497,200 |
2018-04-16T00:00:00 | AAPL | 41.157715 | 41.430486 | 41.110687 | 41.343483 | 86,313,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.