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 |
|---|---|---|---|---|---|---|
2018-04-17T00:00:00 | AAPL | 41.501045 | 42.077154 | 41.482233 | 41.912552 | 106,421,600 |
2018-04-18T00:00:00 | AAPL | 41.811435 | 42.048935 | 41.59275 | 41.818489 | 83,018,000 |
2018-04-19T00:00:00 | AAPL | 40.859082 | 41.242372 | 40.600422 | 40.633343 | 139,235,200 |
2018-04-20T00:00:00 | AAPL | 40.116023 | 40.261813 | 38.900311 | 38.968506 | 261,964,400 |
2018-04-23T00:00:00 | AAPL | 39.229519 | 39.250681 | 38.585216 | 38.855637 | 146,062,000 |
2018-04-24T00:00:00 | AAPL | 38.95675 | 39.111947 | 37.910348 | 38.3148 | 134,768,000 |
2018-04-25T00:00:00 | AAPL | 38.239546 | 38.897957 | 38.190167 | 38.481747 | 113,528,400 |
2018-04-26T00:00:00 | AAPL | 38.592279 | 38.970865 | 38.415919 | 38.615795 | 111,852,000 |
2018-04-27T00:00:00 | AAPL | 38.564055 | 38.641654 | 37.771612 | 38.16901 | 142,623,200 |
2018-04-30T00:00:00 | AAPL | 38.124345 | 39.330645 | 38.05615 | 38.860352 | 169,709,600 |
2018-05-01T00:00:00 | AAPL | 39.130764 | 39.786822 | 38.862697 | 39.763309 | 214,277,600 |
2018-05-02T00:00:00 | AAPL | 41.204749 | 41.797319 | 40.868491 | 41.519848 | 266,157,600 |
2018-05-03T00:00:00 | AAPL | 41.357604 | 41.73854 | 41.018992 | 41.5951 | 136,272,800 |
2018-05-04T00:00:00 | AAPL | 41.91489 | 43.32577 | 41.896078 | 43.227009 | 224,805,200 |
2018-05-07T00:00:00 | AAPL | 43.544453 | 44.12997 | 43.443342 | 43.539753 | 169,805,600 |
2018-05-08T00:00:00 | AAPL | 43.499784 | 43.789013 | 43.189388 | 43.749039 | 113,611,200 |
2018-05-09T00:00:00 | AAPL | 43.866622 | 44.066495 | 43.553877 | 44.057091 | 92,844,800 |
2018-05-10T00:00:00 | AAPL | 44.146448 | 44.764881 | 44.125282 | 44.687283 | 111,957,200 |
2018-05-11T00:00:00 | AAPL | 44.729769 | 44.864318 | 44.248218 | 44.517319 | 104,848,800 |
2018-05-14T00:00:00 | AAPL | 44.616451 | 44.739199 | 44.344991 | 44.413445 | 83,115,200 |
2018-05-15T00:00:00 | AAPL | 44.090061 | 44.158519 | 43.693493 | 44.009804 | 94,780,800 |
2018-05-16T00:00:00 | AAPL | 43.922463 | 44.48663 | 43.905937 | 44.420532 | 76,732,400 |
2018-05-17T00:00:00 | AAPL | 44.378054 | 44.592863 | 43.990926 | 44.139641 | 69,176,000 |
2018-05-18T00:00:00 | AAPL | 44.186847 | 44.333199 | 43.93663 | 43.979118 | 73,190,800 |
2018-05-21T00:00:00 | AAPL | 44.378049 | 44.677838 | 44.120752 | 44.29071 | 73,603,200 |
2018-05-22T00:00:00 | AAPL | 44.467738 | 44.585764 | 44.090051 | 44.179752 | 60,962,800 |
2018-05-23T00:00:00 | AAPL | 43.98855 | 44.496064 | 43.849276 | 44.463017 | 80,233,600 |
2018-05-24T00:00:00 | AAPL | 44.5598 | 44.576322 | 43.955504 | 44.413445 | 92,936,000 |
2018-05-25T00:00:00 | AAPL | 44.432337 | 44.767533 | 44.295426 | 44.514957 | 69,844,000 |
2018-05-29T00:00:00 | AAPL | 44.283622 | 44.555082 | 44.1113 | 44.354435 | 90,056,400 |
2018-05-30T00:00:00 | AAPL | 44.311957 | 44.378052 | 44.090066 | 44.260025 | 74,762,000 |
2018-05-31T00:00:00 | AAPL | 44.193925 | 44.432338 | 43.938987 | 44.111305 | 109,931,200 |
2018-06-01T00:00:00 | AAPL | 44.375694 | 44.911533 | 44.31904 | 44.906815 | 93,770,000 |
2018-06-04T00:00:00 | AAPL | 45.237277 | 45.657451 | 45.168823 | 45.282127 | 105,064,800 |
2018-06-05T00:00:00 | AAPL | 45.574834 | 45.7802 | 45.407235 | 45.631485 | 86,264,000 |
2018-06-06T00:00:00 | AAPL | 45.707026 | 45.813249 | 45.303373 | 45.789642 | 83,734,400 |
2018-06-07T00:00:00 | AAPL | 45.827415 | 45.841578 | 45.402518 | 45.666901 | 85,388,800 |
2018-06-08T00:00:00 | AAPL | 45.12633 | 45.322255 | 44.795857 | 45.251438 | 106,627,200 |
2018-06-11T00:00:00 | AAPL | 45.168828 | 45.31518 | 44.899727 | 45.140499 | 73,234,000 |
2018-06-12T00:00:00 | AAPL | 45.178268 | 45.466253 | 45.121614 | 45.388355 | 67,644,400 |
2018-06-13T00:00:00 | AAPL | 45.421412 | 45.529998 | 44.954027 | 45.0154 | 86,553,600 |
2018-06-14T00:00:00 | AAPL | 45.216034 | 45.220756 | 44.902082 | 45.038994 | 86,440,400 |
2018-06-15T00:00:00 | AAPL | 44.857229 | 44.887917 | 44.439413 | 44.576324 | 246,876,800 |
2018-06-18T00:00:00 | AAPL | 44.349724 | 44.666035 | 44.189206 | 44.552731 | 73,939,600 |
2018-06-19T00:00:00 | AAPL | 43.702934 | 43.983838 | 43.304003 | 43.832764 | 134,314,000 |
2018-06-20T00:00:00 | AAPL | 43.988557 | 44.189201 | 43.842202 | 44.023964 | 82,514,800 |
2018-06-21T00:00:00 | AAPL | 44.201007 | 44.460667 | 43.655724 | 43.778473 | 102,847,600 |
2018-06-22T00:00:00 | AAPL | 43.934264 | 43.941346 | 43.599069 | 43.651001 | 108,801,600 |
2018-06-25T00:00:00 | AAPL | 43.292195 | 43.650997 | 42.661933 | 43.00185 | 126,652,400 |
2018-06-26T00:00:00 | AAPL | 43.195422 | 44.031049 | 43.089195 | 43.535336 | 98,276,800 |
2018-06-27T00:00:00 | AAPL | 43.72416 | 44.20807 | 43.440896 | 43.471584 | 101,141,200 |
2018-06-28T00:00:00 | AAPL | 43.457437 | 43.95551 | 43.38662 | 43.78791 | 69,460,800 |
2018-06-29T00:00:00 | AAPL | 43.974396 | 44.186846 | 43.176537 | 43.695854 | 90,950,800 |
2018-07-02T00:00:00 | AAPL | 43.391343 | 44.212808 | 43.296919 | 44.184479 | 70,925,200 |
2018-07-03T00:00:00 | AAPL | 44.328469 | 44.366239 | 43.325242 | 43.414944 | 55,819,200 |
2018-07-05T00:00:00 | AAPL | 43.731262 | 44.002725 | 43.49993 | 43.764309 | 66,416,800 |
2018-07-06T00:00:00 | AAPL | 43.769031 | 44.47955 | 43.717099 | 44.370968 | 69,940,800 |
2018-07-09T00:00:00 | AAPL | 44.732119 | 45.01066 | 44.684909 | 44.987057 | 79,026,400 |
2018-07-10T00:00:00 | AAPL | 45.017745 | 45.152294 | 44.892634 | 44.932766 | 63,756,400 |
2018-07-11T00:00:00 | AAPL | 44.496076 | 44.798224 | 44.285988 | 44.349724 | 75,326,000 |
2018-07-12T00:00:00 | AAPL | 44.739208 | 45.18299 | 44.687276 | 45.093288 | 72,164,400 |
2018-07-13T00:00:00 | AAPL | 45.105076 | 45.284475 | 45.062584 | 45.164089 | 50,055,600 |
2018-07-16T00:00:00 | AAPL | 45.208953 | 45.475691 | 44.949293 | 45.06496 | 60,172,400 |
2018-07-17T00:00:00 | AAPL | 44.791142 | 45.291574 | 44.661312 | 45.192432 | 62,138,000 |
2018-07-18T00:00:00 | AAPL | 45.270335 | 45.275057 | 44.833635 | 44.94458 | 65,573,600 |
2018-07-19T00:00:00 | AAPL | 44.776961 | 45.452074 | 44.776961 | 45.293919 | 81,147,200 |
2018-07-20T00:00:00 | AAPL | 45.270325 | 45.423758 | 44.890278 | 45.190067 | 82,704,800 |
2018-07-23T00:00:00 | AAPL | 45.010663 | 45.312814 | 44.746284 | 45.230194 | 63,957,600 |
2018-07-24T00:00:00 | AAPL | 45.428481 | 45.714108 | 45.334061 | 45.558311 | 74,791,600 |
2018-07-25T00:00:00 | AAPL | 45.572474 | 45.995012 | 45.423759 | 45.98793 | 66,839,600 |
2018-07-26T00:00:00 | AAPL | 45.938357 | 46.25703 | 45.702303 | 45.843937 | 76,304,000 |
2018-07-27T00:00:00 | AAPL | 46.028055 | 46.075265 | 44.873754 | 45.081478 | 96,096,000 |
2018-07-30T00:00:00 | AAPL | 45.298643 | 45.36946 | 44.630615 | 44.828899 | 84,118,000 |
2018-07-31T00:00:00 | AAPL | 44.920969 | 45.355306 | 44.694356 | 44.918606 | 157,492,000 |
2018-08-01T00:00:00 | AAPL | 47.005324 | 47.626142 | 46.575705 | 47.56477 | 271,742,800 |
2018-08-02T00:00:00 | AAPL | 47.347601 | 49.188818 | 47.293309 | 48.955124 | 249,616,000 |
2018-08-03T00:00:00 | AAPL | 48.870132 | 49.273785 | 48.504248 | 49.096745 | 133,789,600 |
2018-08-06T00:00:00 | AAPL | 49.099113 | 49.39418 | 48.879585 | 49.351692 | 101,701,600 |
2018-08-07T00:00:00 | AAPL | 49.410699 | 49.453186 | 48.806399 | 48.889019 | 102,349,600 |
2018-08-08T00:00:00 | AAPL | 48.638814 | 49.054267 | 48.277652 | 48.922077 | 90,102,000 |
2018-08-09T00:00:00 | AAPL | 49.460272 | 49.519286 | 48.910267 | 49.306839 | 93,970,400 |
2018-08-10T00:00:00 | AAPL | 49.119704 | 49.531878 | 48.956255 | 49.159973 | 98,444,800 |
2018-08-13T00:00:00 | AAPL | 49.581615 | 49.9701 | 49.200236 | 49.477386 | 103,563,600 |
2018-08-14T00:00:00 | AAPL | 49.78297 | 49.877721 | 49.332894 | 49.685848 | 82,992,000 |
2018-08-15T00:00:00 | AAPL | 49.560294 | 49.920355 | 49.34947 | 49.801914 | 115,230,400 |
2018-08-16T00:00:00 | AAPL | 50.159615 | 50.64759 | 50.093289 | 50.531521 | 114,001,600 |
2018-08-17T00:00:00 | AAPL | 50.559942 | 51.628275 | 50.493615 | 51.54063 | 141,708,000 |
2018-08-20T00:00:00 | AAPL | 51.663811 | 51.91964 | 50.955535 | 51.038445 | 121,150,800 |
2018-08-21T00:00:00 | AAPL | 51.355867 | 51.44825 | 50.699705 | 50.938953 | 104,639,200 |
2018-08-22T00:00:00 | AAPL | 50.716286 | 51.251636 | 50.654694 | 50.941322 | 76,072,400 |
2018-08-23T00:00:00 | AAPL | 50.846572 | 51.415089 | 50.834731 | 51.045555 | 75,532,800 |
2018-08-24T00:00:00 | AAPL | 51.308486 | 51.379548 | 50.955532 | 51.204258 | 73,905,600 |
2018-08-27T00:00:00 | AAPL | 51.438766 | 51.81541 | 51.244525 | 51.625904 | 82,100,400 |
2018-08-28T00:00:00 | AAPL | 51.879368 | 52.241796 | 51.858049 | 52.042816 | 91,107,200 |
2018-08-29T00:00:00 | AAPL | 52.149419 | 52.940605 | 51.974129 | 52.819794 | 109,019,200 |
2018-08-30T00:00:00 | AAPL | 52.883745 | 54.070519 | 52.682394 | 53.305393 | 195,175,200 |
2018-08-31T00:00:00 | AAPL | 53.655982 | 54.215022 | 53.535174 | 53.921291 | 173,360,400 |
2018-09-04T00:00:00 | AAPL | 54.10606 | 54.288456 | 53.684412 | 54.094215 | 109,560,400 |
2018-09-05T00:00:00 | AAPL | 54.243451 | 54.404529 | 53.321983 | 53.741261 | 133,332,000 |
2018-09-06T00:00:00 | AAPL | 53.589653 | 53.854962 | 52.42183 | 52.848217 | 137,160,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.