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 |
|---|---|---|---|---|---|---|
2019-02-01T00:00:00 | AAPL | 39.687707 | 40.167874 | 39.442864 | 39.583115 | 130,672,400 |
2019-02-04T00:00:00 | AAPL | 39.794658 | 40.804916 | 39.763755 | 40.707455 | 125,982,000 |
2019-02-05T00:00:00 | AAPL | 41.090181 | 41.617893 | 40.968951 | 41.403954 | 144,406,400 |
2019-02-06T00:00:00 | AAPL | 41.515667 | 41.734361 | 41.087795 | 41.418209 | 112,958,400 |
2019-02-07T00:00:00 | AAPL | 40.980829 | 41.346901 | 40.491151 | 40.633778 | 126,966,800 |
2019-02-08T00:00:00 | AAPL | 40.342526 | 40.7412 | 40.20645 | 40.681519 | 95,280,000 |
2019-02-11T00:00:00 | AAPL | 40.834304 | 40.872501 | 40.404594 | 40.447563 | 83,973,600 |
2019-02-12T00:00:00 | AAPL | 40.607515 | 40.822368 | 40.512022 | 40.796108 | 89,134,000 |
2019-02-13T00:00:00 | AAPL | 40.915479 | 41.175691 | 40.56455 | 40.626617 | 89,960,800 |
2019-02-14T00:00:00 | AAPL | 40.514416 | 40.88444 | 40.435635 | 40.774628 | 87,342,800 |
2019-02-15T00:00:00 | AAPL | 40.882051 | 40.989477 | 40.52396 | 40.683907 | 98,507,200 |
2019-02-19T00:00:00 | AAPL | 40.514409 | 40.927406 | 40.461888 | 40.805653 | 75,891,200 |
2019-02-20T00:00:00 | AAPL | 40.867726 | 41.376217 | 40.819982 | 41.068256 | 104,457,600 |
2019-02-21T00:00:00 | AAPL | 41.013345 | 41.149417 | 40.655254 | 40.836685 | 68,998,800 |
2019-02-22T00:00:00 | AAPL | 40.960821 | 41.299814 | 40.913077 | 41.292652 | 75,652,800 |
2019-02-25T00:00:00 | AAPL | 41.576751 | 41.984973 | 41.526617 | 41.59346 | 87,493,600 |
2019-02-26T00:00:00 | AAPL | 41.469326 | 41.848902 | 41.340412 | 41.617336 | 68,280,800 |
2019-02-27T00:00:00 | AAPL | 41.34995 | 41.777271 | 41.235359 | 41.746235 | 111,341,600 |
2019-02-28T00:00:00 | AAPL | 41.614939 | 41.755787 | 41.280718 | 41.335625 | 112,861,600 |
2019-03-01T00:00:00 | AAPL | 41.605385 | 41.813076 | 41.273554 | 41.770107 | 103,544,800 |
2019-03-04T00:00:00 | AAPL | 41.942004 | 42.433782 | 41.531393 | 41.980202 | 109,744,800 |
2019-03-05T00:00:00 | AAPL | 42.001691 | 42.016015 | 41.667471 | 41.903812 | 78,949,600 |
2019-03-06T00:00:00 | AAPL | 41.698497 | 41.894255 | 41.524227 | 41.662689 | 83,241,600 |
2019-03-07T00:00:00 | AAPL | 41.507513 | 41.64359 | 41.06587 | 41.180458 | 99,185,600 |
2019-03-08T00:00:00 | AAPL | 40.66004 | 41.31654 | 40.464282 | 41.278343 | 95,997,600 |
2019-03-11T00:00:00 | AAPL | 41.894248 | 42.760826 | 41.860826 | 42.708305 | 128,044,000 |
2019-03-12T00:00:00 | AAPL | 42.970906 | 43.608307 | 42.820506 | 43.188148 | 129,870,400 |
2019-03-13T00:00:00 | AAPL | 43.50805 | 43.758714 | 43.190542 | 43.379139 | 124,130,000 |
2019-03-14T00:00:00 | AAPL | 43.901942 | 43.94969 | 43.582048 | 43.861359 | 94,318,000 |
2019-03-15T00:00:00 | AAPL | 44.128742 | 44.720785 | 43.863754 | 44.431923 | 156,171,600 |
2019-03-18T00:00:00 | AAPL | 44.355542 | 44.973845 | 44.353153 | 44.885517 | 104,879,200 |
2019-03-19T00:00:00 | AAPL | 44.964282 | 45.117067 | 44.384173 | 44.529797 | 126,585,600 |
2019-03-20T00:00:00 | AAPL | 44.458181 | 45.236434 | 44.10009 | 44.918926 | 124,140,800 |
2019-03-21T00:00:00 | AAPL | 45.362958 | 46.869326 | 45.312824 | 46.573303 | 204,136,800 |
2019-03-22T00:00:00 | AAPL | 46.632987 | 47.193998 | 45.544391 | 45.608849 | 169,630,800 |
2019-03-25T00:00:00 | AAPL | 45.718676 | 45.830878 | 44.546527 | 45.057404 | 175,381,200 |
2019-03-26T00:00:00 | AAPL | 45.75447 | 46.045717 | 44.06428 | 44.591866 | 199,202,000 |
2019-03-27T00:00:00 | AAPL | 45.059775 | 45.300888 | 44.534575 | 44.992931 | 119,393,600 |
2019-03-28T00:00:00 | AAPL | 45.107519 | 45.253142 | 44.768526 | 45.052612 | 83,121,600 |
2019-03-29T00:00:00 | AAPL | 45.317606 | 45.377288 | 45.009646 | 45.346252 | 94,256,000 |
2019-04-01T00:00:00 | AAPL | 45.749706 | 45.759254 | 44.971456 | 45.654217 | 111,448,000 |
2019-04-02T00:00:00 | AAPL | 45.618398 | 46.422912 | 45.608851 | 46.317871 | 91,062,800 |
2019-04-03T00:00:00 | AAPL | 46.134047 | 46.909911 | 46.110173 | 46.635376 | 93,087,200 |
2019-04-04T00:00:00 | AAPL | 46.501692 | 46.878882 | 46.107794 | 46.716549 | 76,457,200 |
2019-04-05T00:00:00 | AAPL | 46.897985 | 47.05316 | 46.773845 | 47.029285 | 74,106,400 |
2019-04-08T00:00:00 | AAPL | 46.890811 | 47.800361 | 46.871712 | 47.769329 | 103,526,800 |
2019-04-09T00:00:00 | AAPL | 47.821857 | 48.425837 | 47.561641 | 47.626099 | 143,072,800 |
2019-04-10T00:00:00 | AAPL | 47.430335 | 47.922117 | 47.310972 | 47.893467 | 86,781,200 |
2019-04-11T00:00:00 | AAPL | 47.948389 | 47.984196 | 47.373055 | 47.494804 | 83,603,200 |
2019-04-12T00:00:00 | AAPL | 47.554481 | 47.778885 | 46.840688 | 47.4757 | 111,042,800 |
2019-04-15T00:00:00 | AAPL | 47.40647 | 47.709655 | 47.270394 | 47.561642 | 70,146,400 |
2019-04-16T00:00:00 | AAPL | 47.616541 | 48.072507 | 47.401684 | 47.566406 | 102,785,600 |
2019-04-17T00:00:00 | AAPL | 47.635638 | 48.552354 | 47.413624 | 48.492672 | 115,627,200 |
2019-04-18T00:00:00 | AAPL | 48.490287 | 48.736176 | 48.347053 | 48.666946 | 96,783,200 |
2019-04-22T00:00:00 | AAPL | 48.421061 | 48.924776 | 48.304083 | 48.826897 | 77,758,000 |
2019-04-23T00:00:00 | AAPL | 48.80302 | 49.595597 | 48.676495 | 49.531139 | 93,292,000 |
2019-04-24T00:00:00 | AAPL | 49.502491 | 49.769864 | 49.428486 | 49.454746 | 70,162,400 |
2019-04-25T00:00:00 | AAPL | 49.37596 | 49.597974 | 48.967735 | 49.005932 | 74,172,800 |
2019-04-26T00:00:00 | AAPL | 48.915226 | 48.9391 | 48.251564 | 48.771992 | 74,596,400 |
2019-04-29T00:00:00 | AAPL | 48.795855 | 49.170658 | 48.666944 | 48.845989 | 88,818,800 |
2019-04-30T00:00:00 | AAPL | 48.475957 | 48.557124 | 47.532985 | 47.905399 | 186,139,600 |
2019-05-01T00:00:00 | AAPL | 50.104093 | 51.40038 | 49.948918 | 50.256878 | 259,309,200 |
2019-05-02T00:00:00 | AAPL | 50.094528 | 50.765351 | 49.686307 | 49.929806 | 127,985,200 |
2019-05-03T00:00:00 | AAPL | 50.345205 | 50.571995 | 50.187644 | 50.55051 | 83,569,600 |
2019-05-06T00:00:00 | AAPL | 48.769595 | 49.855805 | 48.581002 | 49.769863 | 129,772,400 |
2019-05-07T00:00:00 | AAPL | 49.149176 | 49.516815 | 47.943603 | 48.428219 | 155,054,800 |
2019-05-08T00:00:00 | AAPL | 48.199044 | 49.020266 | 48.163236 | 48.437771 | 105,358,000 |
2019-05-09T00:00:00 | AAPL | 47.840952 | 48.146523 | 46.948115 | 47.917347 | 139,634,400 |
2019-05-10T00:00:00 | AAPL | 47.311034 | 47.65373 | 46.196678 | 47.253517 | 164,834,800 |
2019-05-13T00:00:00 | AAPL | 44.984074 | 45.408246 | 43.819391 | 44.507175 | 229,722,400 |
2019-05-14T00:00:00 | AAPL | 44.67253 | 45.460966 | 44.432883 | 45.211735 | 146,118,800 |
2019-05-15T00:00:00 | AAPL | 44.638982 | 45.952245 | 44.579071 | 45.753338 | 106,178,800 |
2019-05-16T00:00:00 | AAPL | 45.511297 | 46.124792 | 45.254873 | 45.552036 | 132,125,600 |
2019-05-17T00:00:00 | AAPL | 44.797154 | 45.748552 | 44.756414 | 45.293224 | 131,516,400 |
2019-05-20T00:00:00 | AAPL | 43.97995 | 44.178857 | 43.203493 | 43.8769 | 154,449,200 |
2019-05-21T00:00:00 | AAPL | 44.387357 | 45.053575 | 44.26274 | 44.718071 | 113,459,200 |
2019-05-22T00:00:00 | AAPL | 44.253149 | 44.504779 | 43.747495 | 43.802612 | 118,994,400 |
2019-05-23T00:00:00 | AAPL | 43.088471 | 43.265807 | 42.611572 | 43.05492 | 146,118,800 |
2019-05-24T00:00:00 | AAPL | 43.184314 | 43.649228 | 42.805671 | 42.889549 | 94,858,800 |
2019-05-28T00:00:00 | AAPL | 42.87758 | 43.277789 | 42.635538 | 42.712223 | 111,792,800 |
2019-05-29T00:00:00 | AAPL | 42.278463 | 42.98063 | 42.177812 | 42.508526 | 113,924,800 |
2019-05-30T00:00:00 | AAPL | 42.645115 | 42.951862 | 42.338367 | 42.728992 | 84,873,600 |
2019-05-31T00:00:00 | AAPL | 42.232913 | 42.654693 | 41.935753 | 41.954926 | 108,174,400 |
2019-06-03T00:00:00 | AAPL | 42.08195 | 42.637928 | 40.804633 | 41.530762 | 161,584,400 |
2019-06-04T00:00:00 | AAPL | 42.043606 | 43.095655 | 41.823132 | 43.050121 | 123,872,000 |
2019-06-05T00:00:00 | AAPL | 44.162077 | 44.332228 | 43.409587 | 43.74509 | 119,093,600 |
2019-06-06T00:00:00 | AAPL | 43.874508 | 44.447264 | 43.651635 | 44.387352 | 90,105,200 |
2019-06-07T00:00:00 | AAPL | 44.696485 | 45.992974 | 44.519148 | 45.568798 | 122,737,600 |
2019-06-10T00:00:00 | AAPL | 45.966617 | 46.819758 | 45.921084 | 46.151146 | 104,883,600 |
2019-06-11T00:00:00 | AAPL | 46.697538 | 46.970735 | 46.395584 | 46.685555 | 107,731,600 |
2019-06-12T00:00:00 | AAPL | 46.479467 | 46.963554 | 46.345265 | 46.536983 | 73,012,800 |
2019-06-13T00:00:00 | AAPL | 46.659196 | 47.160056 | 46.395587 | 46.52739 | 86,698,400 |
2019-06-14T00:00:00 | AAPL | 45.904311 | 46.393189 | 45.604753 | 46.189491 | 75,046,000 |
2019-06-17T00:00:00 | AAPL | 46.227833 | 46.721508 | 46.052892 | 46.465084 | 58,676,400 |
2019-06-18T00:00:00 | AAPL | 46.982719 | 47.998818 | 46.781416 | 47.557869 | 106,204,000 |
2019-06-19T00:00:00 | AAPL | 47.852636 | 47.900569 | 47.284675 | 47.418877 | 84,496,800 |
2019-06-20T00:00:00 | AAPL | 48.017995 | 48.075511 | 47.457223 | 47.799919 | 86,056,000 |
2019-06-21T00:00:00 | AAPL | 47.641757 | 48.133033 | 47.485984 | 47.636963 | 191,202,400 |
2019-06-24T00:00:00 | AAPL | 47.579432 | 47.967662 | 47.490764 | 47.58902 | 72,881,600 |
2019-06-25T00:00:00 | AAPL | 47.553088 | 47.751996 | 46.800598 | 46.867702 | 84,281,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.