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
|
|---|---|---|---|---|---|---|
2002-01-02T00:00:00
|
AAPL
| 0.330651
| 0.349395
| 0.329302
| 0.349395
| 529,496,800
|
2002-01-03T00:00:00
|
AAPL
| 0.344897
| 0.356144
| 0.341448
| 0.353594
| 612,007,200
|
2002-01-04T00:00:00
|
AAPL
| 0.349996
| 0.359143
| 0.344747
| 0.355244
| 409,976,000
|
2002-01-07T00:00:00
|
AAPL
| 0.355693
| 0.359892
| 0.341148
| 0.343398
| 444,584,000
|
2002-01-08T00:00:00
|
AAPL
| 0.341148
| 0.345647
| 0.336799
| 0.339049
| 450,038,400
|
2002-01-09T00:00:00
|
AAPL
| 0.341898
| 0.343847
| 0.319105
| 0.324653
| 327,835,200
|
2002-01-10T00:00:00
|
AAPL
| 0.318205
| 0.321804
| 0.303659
| 0.318355
| 452,737,600
|
2002-01-11T00:00:00
|
AAPL
| 0.320754
| 0.327502
| 0.308908
| 0.315656
| 348,801,600
|
2002-01-14T00:00:00
|
AAPL
| 0.315056
| 0.320904
| 0.313406
| 0.317156
| 415,996,000
|
2002-01-15T00:00:00
|
AAPL
| 0.319704
| 0.326302
| 0.318055
| 0.325403
| 290,320,800
|
2002-01-16T00:00:00
|
AAPL
| 0.321054
| 0.321054
| 0.307408
| 0.311607
| 566,893,600
|
2002-01-17T00:00:00
|
AAPL
| 0.329302
| 0.340998
| 0.327952
| 0.3371
| 660,576,000
|
2002-01-18T00:00:00
|
AAPL
| 0.329901
| 0.338898
| 0.329302
| 0.332451
| 338,811,200
|
2002-01-22T00:00:00
|
AAPL
| 0.333951
| 0.33545
| 0.327202
| 0.327202
| 327,314,400
|
2002-01-23T00:00:00
|
AAPL
| 0.326903
| 0.345497
| 0.323754
| 0.345197
| 443,279,200
|
2002-01-24T00:00:00
|
AAPL
| 0.343547
| 0.352544
| 0.343398
| 0.348046
| 344,002,400
|
2002-01-25T00:00:00
|
AAPL
| 0.343248
| 0.351195
| 0.339799
| 0.348646
| 185,914,400
|
2002-01-28T00:00:00
|
AAPL
| 0.350895
| 0.353145
| 0.340698
| 0.348946
| 186,446,400
|
2002-01-29T00:00:00
|
AAPL
| 0.348196
| 0.352994
| 0.342648
| 0.345946
| 240,324,000
|
2002-01-30T00:00:00
|
AAPL
| 0.345946
| 0.361991
| 0.343997
| 0.361242
| 471,576,000
|
2002-01-31T00:00:00
|
AAPL
| 0.362292
| 0.370839
| 0.361542
| 0.37069
| 468,445,600
|
2002-02-01T00:00:00
|
AAPL
| 0.364991
| 0.374288
| 0.364991
| 0.366041
| 398,305,600
|
2002-02-04T00:00:00
|
AAPL
| 0.364691
| 0.382685
| 0.362892
| 0.380137
| 522,373,600
|
2002-02-05T00:00:00
|
AAPL
| 0.376238
| 0.389584
| 0.376088
| 0.381636
| 456,887,200
|
2002-02-06T00:00:00
|
AAPL
| 0.383886
| 0.389584
| 0.362142
| 0.36994
| 597,576,000
|
2002-02-07T00:00:00
|
AAPL
| 0.36964
| 0.379237
| 0.361092
| 0.364392
| 347,832,800
|
2002-02-08T00:00:00
|
AAPL
| 0.36589
| 0.36949
| 0.350445
| 0.360342
| 355,331,200
|
2002-02-11T00:00:00
|
AAPL
| 0.358842
| 0.374888
| 0.355994
| 0.374588
| 398,602,400
|
2002-02-12T00:00:00
|
AAPL
| 0.369789
| 0.375488
| 0.36664
| 0.370539
| 224,280,000
|
2002-02-13T00:00:00
|
AAPL
| 0.370839
| 0.378487
| 0.36964
| 0.375038
| 312,872,000
|
2002-02-14T00:00:00
|
AAPL
| 0.375637
| 0.378337
| 0.365591
| 0.36889
| 260,170,400
|
2002-02-15T00:00:00
|
AAPL
| 0.36784
| 0.374588
| 0.357643
| 0.358393
| 260,187,200
|
2002-02-19T00:00:00
|
AAPL
| 0.356294
| 0.357943
| 0.3371
| 0.339199
| 390,258,400
|
2002-02-20T00:00:00
|
AAPL
| 0.341448
| 0.347896
| 0.33515
| 0.346847
| 285,443,200
|
2002-02-21T00:00:00
|
AAPL
| 0.343698
| 0.344897
| 0.321654
| 0.322404
| 446,751,200
|
2002-02-22T00:00:00
|
AAPL
| 0.324803
| 0.344147
| 0.322404
| 0.340998
| 406,476,000
|
2002-02-25T00:00:00
|
AAPL
| 0.342648
| 0.37069
| 0.3353
| 0.357044
| 426,848,800
|
2002-02-26T00:00:00
|
AAPL
| 0.358543
| 0.365441
| 0.348646
| 0.354944
| 260,131,200
|
2002-02-27T00:00:00
|
AAPL
| 0.358993
| 0.363642
| 0.314007
| 0.329302
| 1,030,159,200
|
2002-02-28T00:00:00
|
AAPL
| 0.332151
| 0.338749
| 0.320154
| 0.325403
| 456,937,600
|
2002-03-01T00:00:00
|
AAPL
| 0.328852
| 0.352395
| 0.327202
| 0.351645
| 348,992,000
|
2002-03-04T00:00:00
|
AAPL
| 0.348796
| 0.36859
| 0.341298
| 0.364241
| 348,258,400
|
2002-03-05T00:00:00
|
AAPL
| 0.362142
| 0.366341
| 0.350895
| 0.352845
| 274,702,400
|
2002-03-06T00:00:00
|
AAPL
| 0.352095
| 0.364991
| 0.343847
| 0.360942
| 226,206,400
|
2002-03-07T00:00:00
|
AAPL
| 0.360792
| 0.36784
| 0.354044
| 0.365591
| 258,249,600
|
2002-03-08T00:00:00
|
AAPL
| 0.370989
| 0.376238
| 0.364392
| 0.369789
| 269,774,400
|
2002-03-11T00:00:00
|
AAPL
| 0.36889
| 0.376988
| 0.361392
| 0.375788
| 262,785,600
|
2002-03-12T00:00:00
|
AAPL
| 0.36754
| 0.370989
| 0.361392
| 0.37069
| 254,055,200
|
2002-03-13T00:00:00
|
AAPL
| 0.365441
| 0.372639
| 0.362142
| 0.36724
| 200,765,600
|
2002-03-14T00:00:00
|
AAPL
| 0.364392
| 0.36889
| 0.357943
| 0.366341
| 217,296,800
|
2002-03-15T00:00:00
|
AAPL
| 0.366791
| 0.374288
| 0.363642
| 0.374139
| 240,900,800
|
2002-03-18T00:00:00
|
AAPL
| 0.374138
| 0.375637
| 0.364691
| 0.370989
| 304,556,000
|
2002-03-19T00:00:00
|
AAPL
| 0.37024
| 0.379387
| 0.364391
| 0.372639
| 242,345,600
|
2002-03-20T00:00:00
|
AAPL
| 0.369789
| 0.376988
| 0.36739
| 0.373688
| 294,319,200
|
2002-03-21T00:00:00
|
AAPL
| 0.357793
| 0.364392
| 0.348796
| 0.363941
| 616,352,800
|
2002-03-22T00:00:00
|
AAPL
| 0.363191
| 0.36829
| 0.357943
| 0.361242
| 202,193,600
|
2002-03-25T00:00:00
|
AAPL
| 0.360942
| 0.361243
| 0.348496
| 0.350145
| 262,830,400
|
2002-03-26T00:00:00
|
AAPL
| 0.347896
| 0.354494
| 0.344897
| 0.351795
| 257,840,800
|
2002-03-27T00:00:00
|
AAPL
| 0.350145
| 0.355693
| 0.348796
| 0.351945
| 127,702,400
|
2002-03-28T00:00:00
|
AAPL
| 0.355394
| 0.358093
| 0.351795
| 0.354944
| 108,455,200
|
2002-04-01T00:00:00
|
AAPL
| 0.350595
| 0.370389
| 0.349096
| 0.366791
| 199,046,400
|
2002-04-02T00:00:00
|
AAPL
| 0.359892
| 0.364391
| 0.357943
| 0.360942
| 203,795,200
|
2002-04-03T00:00:00
|
AAPL
| 0.360642
| 0.36724
| 0.353895
| 0.356143
| 214,530,400
|
2002-04-04T00:00:00
|
AAPL
| 0.354944
| 0.375637
| 0.354944
| 0.373389
| 338,497,600
|
2002-04-05T00:00:00
|
AAPL
| 0.374138
| 0.377737
| 0.361392
| 0.370989
| 278,348,000
|
2002-04-08T00:00:00
|
AAPL
| 0.362292
| 0.370089
| 0.356594
| 0.36829
| 261,514,400
|
2002-04-09T00:00:00
|
AAPL
| 0.36874
| 0.374888
| 0.360043
| 0.361392
| 191,531,200
|
2002-04-10T00:00:00
|
AAPL
| 0.363041
| 0.374139
| 0.360042
| 0.369789
| 224,980,000
|
2002-04-11T00:00:00
|
AAPL
| 0.375338
| 0.377887
| 0.371139
| 0.372789
| 407,254,400
|
2002-04-12T00:00:00
|
AAPL
| 0.375038
| 0.377437
| 0.36844
| 0.375788
| 320,241,600
|
2002-04-15T00:00:00
|
AAPL
| 0.375788
| 0.377137
| 0.371889
| 0.374888
| 299,370,400
|
2002-04-16T00:00:00
|
AAPL
| 0.377137
| 0.389733
| 0.376687
| 0.385985
| 614,577,600
|
2002-04-17T00:00:00
|
AAPL
| 0.388834
| 0.392432
| 0.380586
| 0.391533
| 396,250,400
|
2002-04-18T00:00:00
|
AAPL
| 0.382386
| 0.382685
| 0.373089
| 0.381036
| 401,710,400
|
2002-04-19T00:00:00
|
AAPL
| 0.382236
| 0.382236
| 0.373839
| 0.374588
| 375,407,200
|
2002-04-22T00:00:00
|
AAPL
| 0.372488
| 0.373839
| 0.363342
| 0.36784
| 269,427,200
|
2002-04-23T00:00:00
|
AAPL
| 0.36799
| 0.371589
| 0.361242
| 0.363642
| 233,469,600
|
2002-04-24T00:00:00
|
AAPL
| 0.364392
| 0.36739
| 0.355094
| 0.356443
| 140,448,000
|
2002-04-25T00:00:00
|
AAPL
| 0.353294
| 0.364991
| 0.353145
| 0.361692
| 194,202,400
|
2002-04-26T00:00:00
|
AAPL
| 0.364091
| 0.365441
| 0.344897
| 0.345047
| 304,981,600
|
2002-04-29T00:00:00
|
AAPL
| 0.347296
| 0.360792
| 0.346246
| 0.359293
| 272,288,800
|
2002-04-30T00:00:00
|
AAPL
| 0.358243
| 0.365591
| 0.356143
| 0.363941
| 280,963,200
|
2002-05-01T00:00:00
|
AAPL
| 0.364241
| 0.364241
| 0.350296
| 0.359592
| 214,704,000
|
2002-05-02T00:00:00
|
AAPL
| 0.357044
| 0.364991
| 0.353895
| 0.355244
| 239,344,000
|
2002-05-03T00:00:00
|
AAPL
| 0.353444
| 0.360193
| 0.351345
| 0.352544
| 230,781,600
|
2002-05-06T00:00:00
|
AAPL
| 0.350145
| 0.352395
| 0.336799
| 0.339648
| 249,664,800
|
2002-05-07T00:00:00
|
AAPL
| 0.343997
| 0.344147
| 0.332001
| 0.336949
| 242,748,800
|
2002-05-08T00:00:00
|
AAPL
| 0.347896
| 0.36769
| 0.345497
| 0.365441
| 436,682,400
|
2002-05-09T00:00:00
|
AAPL
| 0.363642
| 0.365141
| 0.356893
| 0.362741
| 224,616,000
|
2002-05-10T00:00:00
|
AAPL
| 0.364241
| 0.364241
| 0.344597
| 0.349696
| 235,396,000
|
2002-05-13T00:00:00
|
AAPL
| 0.352695
| 0.361242
| 0.343997
| 0.358993
| 265,608,000
|
2002-05-14T00:00:00
|
AAPL
| 0.36664
| 0.385085
| 0.363191
| 0.384035
| 526,506,400
|
2002-05-15T00:00:00
|
AAPL
| 0.380437
| 0.389584
| 0.372488
| 0.379087
| 335,826,400
|
2002-05-16T00:00:00
|
AAPL
| 0.375788
| 0.381636
| 0.371139
| 0.378038
| 227,052,000
|
2002-05-17T00:00:00
|
AAPL
| 0.382236
| 0.386584
| 0.36904
| 0.375038
| 236,493,600
|
2002-05-20T00:00:00
|
AAPL
| 0.36844
| 0.373839
| 0.36784
| 0.370989
| 269,914,400
|
2002-05-21T00:00:00
|
AAPL
| 0.372339
| 0.374888
| 0.350895
| 0.351795
| 280,991,200
|
2002-05-22T00:00:00
|
AAPL
| 0.350445
| 0.365441
| 0.349696
| 0.364691
| 290,875,200
|
2002-05-23T00:00:00
|
AAPL
| 0.36664
| 0.378487
| 0.360942
| 0.377587
| 369,398,400
|
2002-05-24T00:00:00
|
AAPL
| 0.374738
| 0.374738
| 0.359292
| 0.362142
| 166,174,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.