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 |
|---|---|---|---|---|---|---|
2019-11-15T00:00:00 | AAPL | 63.620533 | 64.127221 | 63.45888 | 64.122398 | 100,206,400 |
2019-11-18T00:00:00 | AAPL | 64.132034 | 64.525321 | 63.753231 | 64.445702 | 86,703,200 |
2019-11-19T00:00:00 | AAPL | 64.638731 | 64.66286 | 64.033125 | 64.250275 | 76,167,200 |
2019-11-20T00:00:00 | AAPL | 64.069335 | 64.199621 | 62.829155 | 63.502327 | 106,234,400 |
2019-11-21T00:00:00 | AAPL | 63.622957 | 63.700168 | 63.017343 | 63.217609 | 121,395,200 |
2019-11-22T00:00:00 | AAPL | 63.357557 | 63.499911 | 62.935318 | 63.162121 | 65,325,200 |
2019-11-25T00:00:00 | AAPL | 63.386494 | 64.286468 | 63.34065 | 64.269577 | 84,020,400 |
2019-11-26T00:00:00 | AAPL | 64.407112 | 64.460194 | 63.335831 | 63.767723 | 105,207,600 |
2019-11-27T00:00:00 | AAPL | 64.078981 | 64.658058 | 64.013839 | 64.624275 | 65,235,600 |
2019-11-29T00:00:00 | AAPL | 64.325088 | 64.662878 | 64.15619 | 64.481918 | 46,617,600 |
2019-12-02T00:00:00 | AAPL | 64.486753 | 64.72321 | 63.565071 | 63.736378 | 94,487,200 |
2019-12-03T00:00:00 | AAPL | 62.324883 | 62.619244 | 61.837501 | 62.599945 | 114,430,400 |
2019-12-04T00:00:00 | AAPL | 62.99082 | 63.531284 | 62.896718 | 63.152473 | 67,181,600 |
2019-12-05T00:00:00 | AAPL | 63.647087 | 64.153775 | 63.391332 | 64.078972 | 74,424,400 |
2019-12-06T00:00:00 | AAPL | 64.537437 | 65.386738 | 64.494001 | 65.316765 | 106,075,600 |
2019-12-09T00:00:00 | AAPL | 65.145443 | 65.338464 | 63.917332 | 64.402306 | 128,042,400 |
2019-12-10T00:00:00 | AAPL | 64.807639 | 65.16232 | 64.146528 | 64.778687 | 90,420,400 |
2019-12-11T00:00:00 | AAPL | 64.85834 | 65.410872 | 64.783544 | 65.331245 | 78,756,800 |
2019-12-12T00:00:00 | AAPL | 64.609812 | 65.763128 | 64.498826 | 65.497719 | 137,310,400 |
2019-12-13T00:00:00 | AAPL | 65.497694 | 66.424206 | 65.369817 | 66.388016 | 133,587,600 |
2019-12-16T00:00:00 | AAPL | 66.834412 | 67.748863 | 66.829589 | 67.524467 | 128,186,000 |
2019-12-17T00:00:00 | AAPL | 67.454484 | 67.985294 | 67.268694 | 67.657158 | 114,158,400 |
2019-12-18T00:00:00 | AAPL | 67.50996 | 68.016648 | 67.345891 | 67.495483 | 116,028,400 |
2019-12-19T00:00:00 | AAPL | 67.437579 | 67.842927 | 67.304878 | 67.563042 | 98,369,200 |
2019-12-20T00:00:00 | AAPL | 68.096282 | 68.197616 | 67.210784 | 67.423111 | 275,978,000 |
2019-12-23T00:00:00 | AAPL | 67.686106 | 68.583666 | 67.647501 | 68.523346 | 98,572,000 |
2019-12-24T00:00:00 | AAPL | 68.689842 | 68.7381 | 68.26278 | 68.588501 | 48,478,800 |
2019-12-26T00:00:00 | AAPL | 68.721199 | 69.966202 | 68.692247 | 69.94931 | 93,121,200 |
2019-12-27T00:00:00 | AAPL | 70.241235 | 70.928883 | 69.517397 | 69.922745 | 146,266,000 |
2019-12-30T00:00:00 | AAPL | 69.840734 | 70.620069 | 68.817711 | 70.337769 | 144,114,400 |
2019-12-31T00:00:00 | AAPL | 69.95411 | 70.858907 | 69.855185 | 70.851669 | 100,805,600 |
2020-01-02T00:00:00 | AAPL | 71.476607 | 72.528589 | 71.223267 | 72.468269 | 135,480,400 |
2020-01-03T00:00:00 | AAPL | 71.696175 | 72.523762 | 71.539345 | 71.763733 | 146,322,800 |
2020-01-06T00:00:00 | AAPL | 70.885464 | 72.374154 | 70.634532 | 72.335548 | 118,387,200 |
2020-01-07T00:00:00 | AAPL | 72.345212 | 72.600968 | 71.775796 | 71.995361 | 108,872,000 |
2020-01-08T00:00:00 | AAPL | 71.698566 | 73.45508 | 71.698566 | 73.153481 | 132,079,200 |
2020-01-09T00:00:00 | AAPL | 74.13069 | 74.900372 | 73.879765 | 74.707352 | 170,108,400 |
2020-01-10T00:00:00 | AAPL | 74.941386 | 75.440836 | 74.374378 | 74.876236 | 140,644,800 |
2020-01-13T00:00:00 | AAPL | 75.192313 | 76.502459 | 75.074081 | 76.475914 | 121,532,000 |
2020-01-14T00:00:00 | AAPL | 76.413208 | 76.62312 | 75.320213 | 75.44326 | 161,954,400 |
2020-01-15T00:00:00 | AAPL | 75.242981 | 76.12365 | 74.688034 | 75.119926 | 121,923,600 |
2020-01-16T00:00:00 | AAPL | 75.662804 | 76.171907 | 75.300884 | 76.060913 | 108,829,200 |
2020-01-17T00:00:00 | AAPL | 76.309424 | 76.905385 | 76.003002 | 76.902977 | 137,816,400 |
2020-01-21T00:00:00 | AAPL | 76.531413 | 76.972951 | 76.24429 | 76.381821 | 110,843,200 |
2020-01-22T00:00:00 | AAPL | 76.866792 | 77.206997 | 76.56037 | 76.654472 | 101,832,400 |
2020-01-23T00:00:00 | AAPL | 76.70753 | 77.103224 | 76.159821 | 77.023605 | 104,472,000 |
2020-01-24T00:00:00 | AAPL | 77.269711 | 78.012848 | 76.611015 | 76.801628 | 146,537,600 |
2020-01-27T00:00:00 | AAPL | 74.811091 | 75.223676 | 73.561265 | 74.543274 | 161,940,000 |
2020-01-28T00:00:00 | AAPL | 75.42392 | 76.823337 | 75.324995 | 76.652031 | 162,234,000 |
2020-01-29T00:00:00 | AAPL | 78.283091 | 79.103439 | 77.542361 | 78.256546 | 216,229,200 |
2020-01-30T00:00:00 | AAPL | 77.339693 | 78.196232 | 76.907801 | 78.14315 | 126,743,200 |
2020-01-31T00:00:00 | AAPL | 77.433797 | 77.856036 | 74.384029 | 74.678391 | 199,588,400 |
2020-02-03T00:00:00 | AAPL | 73.421323 | 75.638681 | 72.919465 | 74.473305 | 173,788,400 |
2020-02-04T00:00:00 | AAPL | 76.077815 | 77.122559 | 75.672467 | 76.931946 | 136,616,400 |
2020-02-05T00:00:00 | AAPL | 78.058731 | 78.357922 | 76.956089 | 77.559288 | 118,826,800 |
2020-02-06T00:00:00 | AAPL | 77.829495 | 78.468884 | 77.27214 | 78.466469 | 105,425,600 |
2020-02-07T00:00:00 | AAPL | 77.965835 | 78.214942 | 76.908943 | 77.399902 | 117,684,000 |
2020-02-10T00:00:00 | AAPL | 75.985046 | 77.767494 | 75.905239 | 77.767494 | 109,348,800 |
2020-02-11T00:00:00 | AAPL | 78.263304 | 78.335856 | 77.080644 | 77.298309 | 94,323,200 |
2020-02-12T00:00:00 | AAPL | 77.748173 | 79.138822 | 77.748173 | 79.133987 | 113,730,400 |
2020-02-13T00:00:00 | AAPL | 78.406 | 78.896959 | 78.202845 | 78.570457 | 94,747,600 |
2020-02-14T00:00:00 | AAPL | 78.539004 | 78.838905 | 78.081907 | 78.589798 | 80,113,600 |
2020-02-18T00:00:00 | AAPL | 76.270465 | 77.332199 | 76.089076 | 77.15081 | 152,531,200 |
2020-02-19T00:00:00 | AAPL | 77.392632 | 78.497897 | 77.392632 | 78.268135 | 93,984,000 |
2020-02-20T00:00:00 | AAPL | 78.028706 | 78.517245 | 76.959717 | 77.465187 | 100,566,000 |
2020-02-21T00:00:00 | AAPL | 77.058894 | 77.501488 | 75.095057 | 75.711777 | 129,554,000 |
2020-02-24T00:00:00 | AAPL | 71.892941 | 73.566553 | 69.950869 | 72.11544 | 222,195,200 |
2020-02-25T00:00:00 | AAPL | 72.785363 | 73.167486 | 69.201115 | 69.672722 | 230,673,600 |
2020-02-26T00:00:00 | AAPL | 69.297867 | 72.042889 | 69.290611 | 70.778 | 198,054,800 |
2020-02-27T00:00:00 | AAPL | 67.984594 | 69.169667 | 66.015915 | 66.151352 | 320,605,600 |
2020-02-28T00:00:00 | AAPL | 62.218859 | 67.334028 | 62.003607 | 66.112671 | 426,510,000 |
2020-03-02T00:00:00 | AAPL | 68.269986 | 72.903871 | 67.167141 | 72.267799 | 341,397,200 |
2020-03-03T00:00:00 | AAPL | 73.443196 | 73.523003 | 69.121294 | 69.972618 | 319,475,600 |
2020-03-04T00:00:00 | AAPL | 71.694612 | 73.3779 | 70.894083 | 73.218277 | 219,178,400 |
2020-03-05T00:00:00 | AAPL | 71.472094 | 72.446757 | 70.478086 | 70.843285 | 187,572,800 |
2020-03-06T00:00:00 | AAPL | 68.202277 | 70.335414 | 68.016053 | 69.902496 | 226,176,800 |
2020-03-09T00:00:00 | AAPL | 63.788449 | 67.256604 | 63.60706 | 64.373734 | 286,744,800 |
2020-03-10T00:00:00 | AAPL | 67.026866 | 69.276087 | 65.147671 | 69.010048 | 285,290,000 |
2020-03-11T00:00:00 | AAPL | 67.087324 | 68.013614 | 65.749876 | 66.613289 | 255,598,800 |
2020-03-12T00:00:00 | AAPL | 61.8996 | 65.300039 | 59.979295 | 60.03492 | 418,474,000 |
2020-03-13T00:00:00 | AAPL | 64.064201 | 67.699237 | 61.176483 | 67.227623 | 370,732,000 |
2020-03-16T00:00:00 | AAPL | 58.516088 | 62.65901 | 58.044477 | 58.578972 | 322,423,600 |
2020-03-17T00:00:00 | AAPL | 59.860799 | 62.303502 | 57.657527 | 61.154709 | 324,056,000 |
2020-03-18T00:00:00 | AAPL | 57.988854 | 60.462999 | 57.347944 | 59.657631 | 300,233,600 |
2020-03-19T00:00:00 | AAPL | 59.831769 | 61.149861 | 58.675716 | 59.200535 | 271,857,200 |
2020-03-20T00:00:00 | AAPL | 59.780984 | 60.905598 | 55.142264 | 55.442162 | 401,693,200 |
2020-03-23T00:00:00 | AAPL | 55.1616 | 55.263178 | 51.42015 | 54.264328 | 336,752,800 |
2020-03-24T00:00:00 | AAPL | 57.164147 | 59.904331 | 56.665932 | 59.708431 | 287,531,200 |
2020-03-25T00:00:00 | AAPL | 60.64439 | 62.45828 | 59.084445 | 59.379505 | 303,602,000 |
2020-03-26T00:00:00 | AAPL | 59.621362 | 62.56228 | 59.582665 | 62.504238 | 252,087,200 |
2020-03-27T00:00:00 | AAPL | 61.128101 | 61.882678 | 59.749545 | 59.916424 | 204,216,800 |
2020-03-30T00:00:00 | AAPL | 60.641965 | 61.798017 | 60.317881 | 61.626301 | 167,976,400 |
2020-03-31T00:00:00 | AAPL | 61.817367 | 63.483723 | 60.946698 | 61.500538 | 197,002,000 |
2020-04-01T00:00:00 | AAPL | 59.61652 | 60.153432 | 57.834072 | 58.264568 | 176,218,400 |
2020-04-02T00:00:00 | AAPL | 58.126709 | 59.290017 | 57.294738 | 59.236809 | 165,934,000 |
2020-04-03T00:00:00 | AAPL | 58.721672 | 59.423042 | 57.795379 | 58.385498 | 129,880,000 |
2020-04-06T00:00:00 | AAPL | 60.680671 | 63.633682 | 60.313059 | 63.478901 | 201,820,400 |
2020-04-07T00:00:00 | AAPL | 65.493528 | 65.711201 | 62.639677 | 62.743671 | 202,887,200 |
2020-04-08T00:00:00 | AAPL | 63.544192 | 64.663968 | 63.179001 | 64.349564 | 168,895,200 |
2020-04-09T00:00:00 | AAPL | 64.985609 | 65.316945 | 64.018201 | 64.813889 | 161,834,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.