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 |
|---|---|---|---|---|---|---|
2018-09-07T00:00:00 | AAPL | 52.552118 | 53.385938 | 52.282074 | 52.421833 | 150,479,200 |
2018-09-10T00:00:00 | AAPL | 52.338928 | 52.552123 | 51.2777 | 51.7183 | 158,066,000 |
2018-09-11T00:00:00 | AAPL | 51.642501 | 53.132486 | 51.299023 | 53.02589 | 142,996,000 |
2018-09-12T00:00:00 | AAPL | 53.284089 | 53.298301 | 52.075993 | 52.367359 | 197,114,800 |
2018-09-13T00:00:00 | AAPL | 52.947703 | 54.09184 | 52.722667 | 53.63229 | 166,825,600 |
2018-09-14T00:00:00 | AAPL | 53.475958 | 53.734158 | 52.710832 | 53.023514 | 127,997,200 |
2018-09-17T00:00:00 | AAPL | 52.623186 | 52.812692 | 51.467208 | 51.611706 | 148,780,400 |
2018-09-18T00:00:00 | AAPL | 51.59038 | 52.552121 | 51.43167 | 51.69698 | 126,286,800 |
2018-09-19T00:00:00 | AAPL | 51.758571 | 52.023877 | 51.000552 | 51.727776 | 108,495,200 |
2018-09-20T00:00:00 | AAPL | 52.170722 | 52.653958 | 51.912519 | 52.120975 | 106,435,200 |
2018-09-21T00:00:00 | AAPL | 52.298646 | 52.436038 | 51.471929 | 51.559578 | 384,986,800 |
2018-09-24T00:00:00 | AAPL | 51.360599 | 52.412348 | 51.315591 | 52.301014 | 110,773,600 |
2018-09-25T00:00:00 | AAPL | 52.054661 | 52.781889 | 52.042817 | 52.632652 | 98,217,600 |
2018-09-26T00:00:00 | AAPL | 52.350771 | 53.002194 | 52.057036 | 52.213379 | 95,938,800 |
2018-09-27T00:00:00 | AAPL | 53.018772 | 53.6394 | 52.952442 | 53.286446 | 120,724,800 |
2018-09-28T00:00:00 | AAPL | 53.248547 | 53.497273 | 53.066151 | 53.473587 | 91,717,600 |
2018-10-01T00:00:00 | AAPL | 53.997097 | 54.345313 | 53.618089 | 53.833649 | 94,403,200 |
2018-10-02T00:00:00 | AAPL | 53.831284 | 54.482708 | 53.684419 | 54.312153 | 99,152,800 |
2018-10-03T00:00:00 | AAPL | 54.49454 | 55.304674 | 54.430581 | 54.973042 | 114,619,200 |
2018-10-04T00:00:00 | AAPL | 54.667466 | 55.039372 | 53.708096 | 54.006569 | 128,168,000 |
2018-10-05T00:00:00 | AAPL | 53.999465 | 54.106061 | 52.25128 | 53.130108 | 134,322,000 |
2018-10-08T00:00:00 | AAPL | 52.637393 | 53.250915 | 52.16126 | 53.006927 | 118,655,600 |
2018-10-09T00:00:00 | AAPL | 52.976135 | 53.836015 | 52.64687 | 53.741261 | 107,564,000 |
2018-10-10T00:00:00 | AAPL | 53.407254 | 53.618078 | 51.1782 | 51.251633 | 167,962,400 |
2018-10-11T00:00:00 | AAPL | 50.81577 | 51.995438 | 50.294632 | 50.799187 | 212,497,600 |
2018-10-12T00:00:00 | AAPL | 52.213378 | 52.796108 | 51.365343 | 52.613708 | 161,351,600 |
2018-10-15T00:00:00 | AAPL | 52.38866 | 52.54737 | 51.467192 | 51.48851 | 123,164,000 |
2018-10-16T00:00:00 | AAPL | 51.86043 | 52.822171 | 51.346398 | 52.623188 | 116,736,000 |
2018-10-17T00:00:00 | AAPL | 52.658717 | 52.739256 | 51.957547 | 52.395779 | 91,541,600 |
2018-10-18T00:00:00 | AAPL | 51.606961 | 52.052299 | 50.455718 | 51.171101 | 130,325,200 |
2018-10-19T00:00:00 | AAPL | 51.654345 | 52.412365 | 51.505109 | 51.950447 | 132,314,800 |
2018-10-22T00:00:00 | AAPL | 52.064146 | 52.909814 | 51.862799 | 52.267864 | 115,168,400 |
2018-10-23T00:00:00 | AAPL | 51.126087 | 52.883746 | 50.85841 | 52.760567 | 155,071,200 |
2018-10-24T00:00:00 | AAPL | 52.729771 | 53.115885 | 50.820505 | 50.95079 | 163,702,000 |
2018-10-25T00:00:00 | AAPL | 51.571432 | 52.440786 | 51.344024 | 52.066513 | 119,423,200 |
2018-10-26T00:00:00 | AAPL | 51.142672 | 52.158895 | 50.377546 | 51.237427 | 189,033,600 |
2018-10-29T00:00:00 | AAPL | 51.922016 | 52.040457 | 48.81887 | 50.275692 | 183,742,000 |
2018-10-30T00:00:00 | AAPL | 50.017486 | 50.972117 | 49.572152 | 50.526783 | 146,640,000 |
2018-10-31T00:00:00 | AAPL | 51.374814 | 52.220478 | 51.313222 | 51.843838 | 153,435,600 |
2018-11-01T00:00:00 | AAPL | 51.888846 | 52.672922 | 51.35823 | 52.639759 | 233,292,800 |
2018-11-02T00:00:00 | AAPL | 49.638471 | 50.609682 | 48.662517 | 49.148125 | 365,314,800 |
2018-11-05T00:00:00 | AAPL | 48.394853 | 48.416171 | 46.942769 | 47.752903 | 264,654,800 |
2018-11-06T00:00:00 | AAPL | 47.831067 | 48.494335 | 47.776585 | 48.269299 | 127,531,600 |
2018-11-07T00:00:00 | AAPL | 48.790429 | 49.759272 | 48.354568 | 49.733215 | 133,697,600 |
2018-11-08T00:00:00 | AAPL | 49.913886 | 49.947165 | 49.146091 | 49.559704 | 101,450,400 |
2018-11-09T00:00:00 | AAPL | 48.860847 | 48.970191 | 48.07641 | 48.604122 | 137,463,200 |
2018-11-12T00:00:00 | AAPL | 47.303861 | 47.505914 | 46.065401 | 46.155731 | 204,542,000 |
2018-11-13T00:00:00 | AAPL | 45.551961 | 46.871237 | 45.509172 | 45.694584 | 187,531,600 |
2018-11-14T00:00:00 | AAPL | 46.091539 | 46.22941 | 44.197008 | 44.403816 | 243,204,000 |
2018-11-15T00:00:00 | AAPL | 44.781774 | 45.632769 | 44.427588 | 45.499653 | 185,915,200 |
2018-11-16T00:00:00 | AAPL | 45.283343 | 46.345897 | 45.036128 | 46.003597 | 147,713,200 |
2018-11-19T00:00:00 | AAPL | 45.164484 | 45.330879 | 43.97357 | 44.180374 | 167,701,200 |
2018-11-20T00:00:00 | AAPL | 42.399937 | 43.136832 | 41.720092 | 42.069523 | 271,300,800 |
2018-11-21T00:00:00 | AAPL | 42.723225 | 42.85159 | 41.967316 | 42.021988 | 124,496,800 |
2018-11-23T00:00:00 | AAPL | 41.584605 | 41.979201 | 40.909516 | 40.954678 | 94,496,000 |
2018-11-26T00:00:00 | AAPL | 41.418218 | 41.586989 | 40.472139 | 41.508545 | 179,994,000 |
2018-11-27T00:00:00 | AAPL | 40.769264 | 41.544194 | 40.619511 | 41.418209 | 165,549,600 |
2018-11-28T00:00:00 | AAPL | 42.010101 | 43.094048 | 41.582227 | 43.010853 | 184,250,000 |
2018-11-29T00:00:00 | AAPL | 43.419714 | 43.452993 | 42.240682 | 42.680443 | 167,080,000 |
2018-11-30T00:00:00 | AAPL | 42.85633 | 42.865841 | 42.081404 | 42.449852 | 158,126,000 |
2018-12-03T00:00:00 | AAPL | 43.847569 | 43.961667 | 43.075019 | 43.933144 | 163,210,000 |
2018-12-04T00:00:00 | AAPL | 43.013233 | 43.355533 | 41.900762 | 42.000599 | 165,377,200 |
2018-12-06T00:00:00 | AAPL | 40.828694 | 41.546572 | 40.510166 | 41.53231 | 172,393,600 |
2018-12-07T00:00:00 | AAPL | 41.239939 | 41.477646 | 40.006234 | 40.051399 | 169,126,400 |
2018-12-10T00:00:00 | AAPL | 39.221789 | 40.431721 | 38.824818 | 40.315247 | 248,104,000 |
2018-12-11T00:00:00 | AAPL | 40.804922 | 40.835821 | 39.697202 | 40.084667 | 189,126,800 |
2018-12-12T00:00:00 | AAPL | 40.505425 | 40.866742 | 40.17739 | 40.196407 | 142,510,800 |
2018-12-13T00:00:00 | AAPL | 40.526811 | 41.021243 | 40.303365 | 40.636154 | 127,594,400 |
2018-12-14T00:00:00 | AAPL | 40.172617 | 40.191634 | 39.288343 | 39.335884 | 162,814,800 |
2018-12-17T00:00:00 | AAPL | 39.328759 | 40.018114 | 38.682194 | 38.969822 | 177,151,600 |
2018-12-18T00:00:00 | AAPL | 39.312116 | 39.823187 | 39.076784 | 39.476135 | 135,366,000 |
2018-12-19T00:00:00 | AAPL | 39.459495 | 39.804171 | 37.816933 | 38.244808 | 196,189,200 |
2018-12-20T00:00:00 | AAPL | 38.128335 | 38.534817 | 36.916028 | 37.27972 | 259,092,000 |
2018-12-21T00:00:00 | AAPL | 37.286843 | 37.595864 | 35.568216 | 35.829693 | 382,978,400 |
2018-12-24T00:00:00 | AAPL | 35.216414 | 36.024623 | 34.84559 | 34.902641 | 148,676,800 |
2018-12-26T00:00:00 | AAPL | 35.252071 | 37.3748 | 34.876492 | 37.360538 | 234,330,000 |
2018-12-27T00:00:00 | AAPL | 37.044376 | 37.265446 | 35.672805 | 37.118065 | 212,468,400 |
2018-12-28T00:00:00 | AAPL | 37.438971 | 37.681434 | 36.737734 | 37.137081 | 169,165,600 |
2018-12-31T00:00:00 | AAPL | 37.683824 | 37.881122 | 37.196522 | 37.496037 | 140,014,000 |
2019-01-02T00:00:00 | AAPL | 36.818564 | 37.759889 | 36.661676 | 37.538818 | 148,158,800 |
2019-01-03T00:00:00 | AAPL | 34.225174 | 34.638787 | 33.754514 | 33.799679 | 365,248,800 |
2019-01-04T00:00:00 | AAPL | 34.355901 | 35.311487 | 34.182375 | 35.24255 | 234,428,400 |
2019-01-07T00:00:00 | AAPL | 35.347152 | 35.378055 | 34.681569 | 35.164116 | 219,111,200 |
2019-01-08T00:00:00 | AAPL | 35.551577 | 36.088799 | 35.304362 | 35.83445 | 164,101,200 |
2019-01-09T00:00:00 | AAPL | 35.962818 | 36.732993 | 35.568226 | 36.442989 | 180,396,400 |
2019-01-10T00:00:00 | AAPL | 36.250443 | 36.599873 | 35.860602 | 36.559464 | 143,122,800 |
2019-01-11T00:00:00 | AAPL | 36.340766 | 36.535685 | 36.015104 | 36.200516 | 108,092,800 |
2019-01-14T00:00:00 | AAPL | 35.858242 | 35.958079 | 35.470777 | 35.656189 | 129,756,800 |
2019-01-15T00:00:00 | AAPL | 35.720365 | 36.462013 | 35.668069 | 36.385948 | 114,843,600 |
2019-01-16T00:00:00 | AAPL | 36.388304 | 37.053886 | 36.369287 | 36.830441 | 122,278,800 |
2019-01-17T00:00:00 | AAPL | 36.654549 | 37.47702 | 36.431103 | 37.049145 | 119,284,800 |
2019-01-18T00:00:00 | AAPL | 37.43898 | 37.52931 | 37.077663 | 37.27734 | 135,004,000 |
2019-01-22T00:00:00 | AAPL | 37.17988 | 37.255945 | 36.278966 | 36.440609 | 121,576,000 |
2019-01-23T00:00:00 | AAPL | 36.642642 | 36.877974 | 36.060259 | 36.587971 | 92,522,400 |
2019-01-24T00:00:00 | AAPL | 36.633154 | 36.721105 | 36.069788 | 36.297985 | 101,766,000 |
2019-01-25T00:00:00 | AAPL | 36.958816 | 37.588744 | 36.683078 | 37.50079 | 134,142,000 |
2019-01-28T00:00:00 | AAPL | 37.032495 | 37.160859 | 36.52618 | 37.153728 | 104,768,400 |
2019-01-29T00:00:00 | AAPL | 37.141849 | 37.588741 | 36.633155 | 36.768646 | 166,348,800 |
2019-01-30T00:00:00 | AAPL | 38.805796 | 39.495147 | 38.087918 | 39.281212 | 244,439,200 |
2019-01-31T00:00:00 | AAPL | 39.485643 | 40.172618 | 39.117195 | 39.564087 | 162,958,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.