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 |
|---|---|---|---|---|---|---|
2019-06-26T00:00:00 | AAPL | 47.39493 | 48.166593 | 47.294279 | 47.881413 | 104,270,000 |
2019-06-27T00:00:00 | AAPL | 47.99883 | 48.305581 | 47.826288 | 47.867027 | 83,598,800 |
2019-06-28T00:00:00 | AAPL | 47.612981 | 47.809493 | 47.22236 | 47.430851 | 124,442,400 |
2019-07-01T00:00:00 | AAPL | 48.689011 | 49.005347 | 48.085101 | 48.300785 | 109,012,000 |
2019-07-02T00:00:00 | AAPL | 48.267233 | 48.679426 | 48.25525 | 48.583565 | 67,740,800 |
2019-07-03T00:00:00 | AAPL | 48.715362 | 48.993353 | 48.573972 | 48.986164 | 45,448,000 |
2019-07-05T00:00:00 | AAPL | 48.732141 | 49.146729 | 48.624297 | 48.943027 | 69,062,000 |
2019-07-08T00:00:00 | AAPL | 48.123443 | 48.264834 | 47.548293 | 47.934124 | 101,354,400 |
2019-07-09T00:00:00 | AAPL | 47.737605 | 48.291188 | 47.644143 | 48.226486 | 82,312,000 |
2019-07-10T00:00:00 | AAPL | 48.372675 | 48.823208 | 48.303175 | 48.703384 | 71,588,400 |
2019-07-11T00:00:00 | AAPL | 48.722542 | 48.981361 | 48.33911 | 48.348694 | 80,767,200 |
2019-07-12T00:00:00 | AAPL | 48.516468 | 48.887921 | 48.456556 | 48.720169 | 70,380,800 |
2019-07-15T00:00:00 | AAPL | 48.909488 | 49.336059 | 48.887921 | 49.177895 | 67,789,600 |
2019-07-16T00:00:00 | AAPL | 49.029307 | 49.393571 | 48.768093 | 49.00774 | 67,467,200 |
2019-07-17T00:00:00 | AAPL | 48.899891 | 49.149122 | 48.712967 | 48.73214 | 56,430,000 |
2019-07-18T00:00:00 | AAPL | 48.887914 | 49.338451 | 48.816019 | 49.285728 | 74,162,400 |
2019-07-19T00:00:00 | AAPL | 49.316883 | 49.487034 | 48.494897 | 48.550014 | 83,717,200 |
2019-07-22T00:00:00 | AAPL | 48.80404 | 49.661975 | 48.794456 | 49.65958 | 89,111,600 |
2019-07-23T00:00:00 | AAPL | 49.956739 | 50.064579 | 49.676349 | 50.047802 | 73,420,800 |
2019-07-24T00:00:00 | AAPL | 49.767411 | 50.122087 | 49.647587 | 50.007057 | 59,966,400 |
2019-07-25T00:00:00 | AAPL | 50.059779 | 50.143657 | 49.542141 | 49.611641 | 55,638,400 |
2019-07-26T00:00:00 | AAPL | 49.721881 | 50.261086 | 49.640402 | 49.784191 | 70,475,600 |
2019-07-29T00:00:00 | AAPL | 49.956742 | 50.47917 | 49.951948 | 50.249107 | 86,693,600 |
2019-07-30T00:00:00 | AAPL | 50.028615 | 50.364123 | 49.681128 | 50.033409 | 135,742,800 |
2019-07-31T00:00:00 | AAPL | 51.86432 | 53.05057 | 50.637331 | 51.054314 | 277,125,600 |
2019-08-01T00:00:00 | AAPL | 51.26041 | 52.250152 | 49.544543 | 49.949543 | 216,071,600 |
2019-08-02T00:00:00 | AAPL | 49.254569 | 49.47025 | 48.319949 | 48.892704 | 163,448,400 |
2019-08-05T00:00:00 | AAPL | 47.447642 | 47.605806 | 46.151152 | 46.333282 | 209,572,000 |
2019-08-06T00:00:00 | AAPL | 47.045028 | 47.466808 | 46.501029 | 47.210384 | 143,299,200 |
2019-08-07T00:00:00 | AAPL | 46.829353 | 47.823886 | 46.448316 | 47.699268 | 133,457,600 |
2019-08-08T00:00:00 | AAPL | 47.977262 | 48.775286 | 47.783149 | 48.75132 | 108,038,000 |
2019-08-09T00:00:00 | AAPL | 48.424155 | 48.775366 | 47.940633 | 48.349583 | 98,478,800 |
2019-08-12T00:00:00 | AAPL | 48.020011 | 48.604567 | 47.906949 | 48.226891 | 89,927,600 |
2019-08-13T00:00:00 | AAPL | 48.356809 | 51.031803 | 48.226906 | 50.269238 | 188,874,000 |
2019-08-14T00:00:00 | AAPL | 48.871601 | 49.660629 | 48.734482 | 48.772972 | 146,189,600 |
2019-08-15T00:00:00 | AAPL | 48.943761 | 49.347895 | 48.032048 | 48.530003 | 108,909,600 |
2019-08-16T00:00:00 | AAPL | 49.141015 | 49.833821 | 49.03517 | 49.675053 | 110,481,600 |
2019-08-19T00:00:00 | AAPL | 50.666144 | 51.17372 | 50.524216 | 50.601196 | 97,654,400 |
2019-08-20T00:00:00 | AAPL | 50.728694 | 51.322871 | 50.593983 | 50.603603 | 107,537,200 |
2019-08-21T00:00:00 | AAPL | 51.236281 | 51.395046 | 50.901906 | 51.152084 | 86,141,600 |
2019-08-22T00:00:00 | AAPL | 51.284389 | 51.585086 | 50.697429 | 51.108784 | 89,014,800 |
2019-08-23T00:00:00 | AAPL | 50.379883 | 51.010146 | 48.351988 | 48.746502 | 187,272,000 |
2019-08-26T00:00:00 | AAPL | 49.521097 | 49.841039 | 49.328651 | 49.672649 | 104,174,400 |
2019-08-27T00:00:00 | AAPL | 50.002221 | 50.168206 | 48.960608 | 49.11216 | 103,493,200 |
2019-08-28T00:00:00 | AAPL | 49.09772 | 49.487422 | 48.910086 | 49.441715 | 63,755,200 |
2019-08-29T00:00:00 | AAPL | 50.156175 | 50.353434 | 49.713551 | 50.278858 | 83,962,000 |
2019-08-30T00:00:00 | AAPL | 50.555496 | 50.625256 | 49.843445 | 50.213905 | 84,573,600 |
2019-09-03T00:00:00 | AAPL | 49.658226 | 49.790533 | 49.126597 | 49.48262 | 80,092,000 |
2019-09-04T00:00:00 | AAPL | 50.129712 | 50.391919 | 49.872318 | 50.322159 | 76,752,400 |
2019-09-05T00:00:00 | AAPL | 50.998114 | 51.472011 | 50.880239 | 51.306026 | 95,654,800 |
2019-09-06T00:00:00 | AAPL | 51.491262 | 51.580267 | 51.120802 | 51.30122 | 77,449,200 |
2019-09-09T00:00:00 | AAPL | 51.681303 | 52.066196 | 50.774405 | 51.52013 | 109,237,600 |
2019-09-10T00:00:00 | AAPL | 51.445553 | 52.14798 | 50.928357 | 52.128735 | 127,111,600 |
2019-09-11T00:00:00 | AAPL | 52.458302 | 53.815044 | 52.37651 | 53.786175 | 177,158,400 |
2019-09-12T00:00:00 | AAPL | 54.077263 | 54.466965 | 53.610582 | 53.665909 | 128,906,800 |
2019-09-13T00:00:00 | AAPL | 52.922568 | 53.112607 | 52.205709 | 52.621872 | 159,053,200 |
2019-09-16T00:00:00 | AAPL | 52.376513 | 52.953852 | 52.335619 | 52.898521 | 84,632,400 |
2019-09-17T00:00:00 | AAPL | 52.912959 | 53.119838 | 52.710888 | 53.090969 | 73,274,800 |
2019-09-18T00:00:00 | AAPL | 53.177566 | 53.608166 | 52.787865 | 53.588921 | 101,360,000 |
2019-09-19T00:00:00 | AAPL | 53.406097 | 53.827072 | 53.011583 | 53.153515 | 88,242,400 |
2019-09-20T00:00:00 | AAPL | 53.254554 | 53.53841 | 52.313975 | 52.376518 | 221,652,400 |
2019-09-23T00:00:00 | AAPL | 52.669989 | 52.884085 | 52.357264 | 52.614662 | 76,662,000 |
2019-09-24T00:00:00 | AAPL | 53.170351 | 53.521566 | 52.246612 | 52.364483 | 124,763,200 |
2019-09-25T00:00:00 | AAPL | 52.573772 | 53.283415 | 52.234586 | 53.170353 | 87,613,600 |
2019-09-26T00:00:00 | AAPL | 52.922576 | 53.1487 | 52.641124 | 52.896114 | 75,334,000 |
2019-09-27T00:00:00 | AAPL | 53.052476 | 53.153514 | 52.268261 | 52.638721 | 101,408,000 |
2019-09-30T00:00:00 | AAPL | 53.139074 | 54.024326 | 53.112613 | 53.877586 | 103,909,600 |
2019-10-01T00:00:00 | AAPL | 54.142207 | 54.899961 | 53.93292 | 54.026737 | 139,223,200 |
2019-10-02T00:00:00 | AAPL | 53.658684 | 53.783774 | 52.424624 | 52.672401 | 138,449,200 |
2019-10-03T00:00:00 | AAPL | 52.5449 | 53.153513 | 51.751064 | 53.119835 | 114,426,000 |
2019-10-04T00:00:00 | AAPL | 54.279317 | 54.724349 | 53.858342 | 54.608879 | 138,478,800 |
2019-10-07T00:00:00 | AAPL | 54.430864 | 55.311301 | 54.327423 | 54.620903 | 122,306,000 |
2019-10-08T00:00:00 | AAPL | 54.322624 | 54.86147 | 53.964192 | 53.98103 | 111,820,000 |
2019-10-09T00:00:00 | AAPL | 54.613689 | 54.796512 | 54.279315 | 54.613689 | 74,770,400 |
2019-10-10T00:00:00 | AAPL | 54.830192 | 55.433993 | 54.678643 | 55.349796 | 113,013,600 |
2019-10-11T00:00:00 | AAPL | 56.037784 | 57.165997 | 55.883827 | 56.822002 | 166,795,600 |
2019-10-14T00:00:00 | AAPL | 56.506878 | 57.283881 | 56.451551 | 56.740219 | 96,427,600 |
2019-10-15T00:00:00 | AAPL | 56.865312 | 57.168413 | 56.502072 | 56.607918 | 87,360,000 |
2019-10-16T00:00:00 | AAPL | 56.13883 | 56.588674 | 56.097935 | 56.379387 | 73,903,200 |
2019-10-17T00:00:00 | AAPL | 56.552579 | 56.807569 | 56.174906 | 56.598286 | 67,585,200 |
2019-10-18T00:00:00 | AAPL | 56.432298 | 57.151565 | 56.36013 | 56.870113 | 97,433,600 |
2019-10-21T00:00:00 | AAPL | 57.13714 | 57.971873 | 57.089029 | 57.856403 | 87,247,200 |
2019-10-22T00:00:00 | AAPL | 58.012762 | 58.26294 | 57.642302 | 57.724094 | 82,293,600 |
2019-10-23T00:00:00 | AAPL | 58.238893 | 58.513128 | 58.027202 | 58.498692 | 75,828,800 |
2019-10-24T00:00:00 | AAPL | 58.818626 | 58.88839 | 58.169122 | 58.59491 | 69,275,200 |
2019-10-25T00:00:00 | AAPL | 58.493884 | 59.352671 | 58.426529 | 59.316589 | 73,477,200 |
2019-10-28T00:00:00 | AAPL | 59.51865 | 59.95887 | 59.35026 | 59.910759 | 96,572,800 |
2019-10-29T00:00:00 | AAPL | 59.891521 | 60.079155 | 58.351956 | 58.525154 | 142,839,600 |
2019-10-30T00:00:00 | AAPL | 58.878776 | 59.008679 | 58.024801 | 58.517941 | 124,522,000 |
2019-10-31T00:00:00 | AAPL | 59.475352 | 59.939625 | 57.074589 | 59.840996 | 139,162,000 |
2019-11-01T00:00:00 | AAPL | 60.028631 | 61.565791 | 59.937222 | 61.539333 | 151,125,200 |
2019-11-04T00:00:00 | AAPL | 61.902557 | 62.027651 | 61.433475 | 61.943455 | 103,272,000 |
2019-11-05T00:00:00 | AAPL | 61.835221 | 62.109459 | 61.659619 | 61.854469 | 79,897,600 |
2019-11-06T00:00:00 | AAPL | 61.767862 | 61.941064 | 61.431083 | 61.880924 | 75,864,400 |
2019-11-07T00:00:00 | AAPL | 62.428632 | 62.817096 | 62.276625 | 62.595116 | 94,940,400 |
2019-11-08T00:00:00 | AAPL | 62.41656 | 62.838799 | 61.972607 | 62.766418 | 69,986,400 |
2019-11-11T00:00:00 | AAPL | 62.32247 | 63.328609 | 62.317647 | 63.263466 | 81,821,200 |
2019-11-12T00:00:00 | AAPL | 63.106607 | 63.405798 | 62.954607 | 63.205532 | 87,388,800 |
2019-11-13T00:00:00 | AAPL | 63.005281 | 63.885949 | 62.990805 | 63.811153 | 102,734,400 |
2019-11-14T00:00:00 | AAPL | 63.637434 | 63.910081 | 63.239325 | 63.369617 | 89,182,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.