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 |
|---|---|---|---|---|---|---|
2020-04-13T00:00:00 | AAPL | 64.89131 | 66.194896 | 64.291514 | 66.08606 | 131,022,800 |
2020-04-14T00:00:00 | AAPL | 67.718553 | 69.713832 | 67.246939 | 69.423607 | 194,994,800 |
2020-04-15T00:00:00 | AAPL | 68.298996 | 69.249472 | 67.870921 | 68.789955 | 131,154,400 |
2020-04-16T00:00:00 | AAPL | 69.503434 | 69.701754 | 68.286919 | 69.336555 | 157,125,200 |
2020-04-17T00:00:00 | AAPL | 68.852856 | 69.399444 | 66.95915 | 68.395752 | 215,250,000 |
2020-04-20T00:00:00 | AAPL | 67.222776 | 68.124879 | 66.956737 | 66.976082 | 130,015,200 |
2020-04-21T00:00:00 | AAPL | 66.818865 | 67.053462 | 64.19477 | 64.905815 | 180,991,600 |
2020-04-22T00:00:00 | AAPL | 66.173128 | 67.210676 | 65.832123 | 66.775345 | 116,862,400 |
2020-04-23T00:00:00 | AAPL | 66.719711 | 68.141802 | 66.477859 | 66.516556 | 124,814,400 |
2020-04-24T00:00:00 | AAPL | 67.041368 | 68.446528 | 66.992995 | 68.436852 | 126,161,200 |
2020-04-27T00:00:00 | AAPL | 68.153916 | 68.816596 | 67.706496 | 68.48526 | 117,087,600 |
2020-04-28T00:00:00 | AAPL | 68.947144 | 69.128533 | 67.283209 | 67.375107 | 112,004,800 |
2020-04-29T00:00:00 | AAPL | 68.86254 | 70.05729 | 68.659386 | 69.588097 | 137,280,800 |
2020-04-30T00:00:00 | AAPL | 70.127396 | 71.232661 | 69.738018 | 71.056107 | 183,064,000 |
2020-05-01T00:00:00 | AAPL | 69.230153 | 72.313767 | 69.133414 | 69.912178 | 240,616,800 |
2020-05-04T00:00:00 | AAPL | 69.936327 | 71.029495 | 69.247047 | 70.901314 | 133,568,000 |
2020-05-05T00:00:00 | AAPL | 71.360862 | 72.797464 | 71.215749 | 71.965492 | 147,751,200 |
2020-05-06T00:00:00 | AAPL | 72.666859 | 73.339208 | 72.282315 | 72.707977 | 142,333,600 |
2020-05-07T00:00:00 | AAPL | 73.334376 | 73.80599 | 73.032061 | 73.460136 | 115,215,200 |
2020-05-08T00:00:00 | AAPL | 74.119743 | 75.261947 | 73.792357 | 75.208595 | 133,838,400 |
2020-05-11T00:00:00 | AAPL | 74.716314 | 76.886745 | 74.507755 | 76.392036 | 145,946,400 |
2020-05-12T00:00:00 | AAPL | 77.075917 | 77.526983 | 75.397774 | 75.519028 | 162,301,200 |
2020-05-13T00:00:00 | AAPL | 75.698481 | 76.620011 | 73.53047 | 74.607201 | 200,622,400 |
2020-05-14T00:00:00 | AAPL | 73.84572 | 75.126156 | 73.123048 | 75.065529 | 158,929,200 |
2020-05-15T00:00:00 | AAPL | 72.836904 | 74.667827 | 72.802949 | 74.62175 | 166,348,400 |
2020-05-18T00:00:00 | AAPL | 75.945839 | 76.753383 | 75.254694 | 76.379921 | 135,178,400 |
2020-05-19T00:00:00 | AAPL | 76.396894 | 77.24324 | 75.907033 | 75.93856 | 101,729,600 |
2020-05-20T00:00:00 | AAPL | 76.797009 | 77.485727 | 76.758207 | 77.415405 | 111,504,800 |
2020-05-21T00:00:00 | AAPL | 77.277178 | 77.817971 | 76.600582 | 76.838242 | 102,688,800 |
2020-05-22T00:00:00 | AAPL | 76.576327 | 77.415406 | 76.474479 | 77.332954 | 81,803,200 |
2020-05-26T00:00:00 | AAPL | 78.450911 | 78.630363 | 76.753364 | 76.809143 | 125,522,000 |
2020-05-27T00:00:00 | AAPL | 76.666068 | 77.289304 | 75.926418 | 77.143799 | 112,945,200 |
2020-05-28T00:00:00 | AAPL | 76.818829 | 78.436352 | 76.542376 | 77.177742 | 133,560,800 |
2020-05-29T00:00:00 | AAPL | 77.42026 | 77.881022 | 76.746092 | 77.102577 | 153,532,400 |
2020-06-01T00:00:00 | AAPL | 77.056495 | 78.172027 | 76.925539 | 78.050774 | 80,791,200 |
2020-06-02T00:00:00 | AAPL | 77.784048 | 78.436392 | 77.342684 | 78.41214 | 87,642,800 |
2020-06-03T00:00:00 | AAPL | 78.732214 | 79.105677 | 78.159895 | 78.843765 | 104,491,200 |
2020-06-04T00:00:00 | AAPL | 78.66674 | 78.965018 | 77.791287 | 78.164749 | 87,560,400 |
2020-06-05T00:00:00 | AAPL | 78.414548 | 80.451603 | 78.385448 | 80.390976 | 137,250,400 |
2020-06-08T00:00:00 | AAPL | 80.08785 | 80.900249 | 79.377307 | 80.866295 | 95,654,400 |
2020-06-09T00:00:00 | AAPL | 80.54617 | 83.812728 | 80.514643 | 83.419868 | 147,712,400 |
2020-06-10T00:00:00 | AAPL | 84.368079 | 86.034099 | 83.929143 | 85.566063 | 166,651,600 |
2020-06-11T00:00:00 | AAPL | 84.710016 | 85.134403 | 81.356152 | 81.458 | 201,662,400 |
2020-06-12T00:00:00 | AAPL | 83.596905 | 84.343823 | 81.050585 | 82.161263 | 200,146,000 |
2020-06-15T00:00:00 | AAPL | 80.815363 | 83.829719 | 80.65288 | 83.177376 | 138,808,800 |
2020-06-16T00:00:00 | AAPL | 85.231391 | 85.653358 | 83.596899 | 85.381744 | 165,428,800 |
2020-06-17T00:00:00 | AAPL | 86.126247 | 86.186874 | 85.141671 | 85.262924 | 114,406,400 |
2020-06-18T00:00:00 | AAPL | 85.219286 | 85.714002 | 84.688196 | 85.29689 | 96,820,400 |
2020-06-19T00:00:00 | AAPL | 86.0026 | 86.468209 | 83.701206 | 84.809464 | 264,476,000 |
2020-06-22T00:00:00 | AAPL | 85.202306 | 87.171459 | 85.156229 | 87.028381 | 135,445,200 |
2020-06-23T00:00:00 | AAPL | 88.272445 | 90.304652 | 87.852905 | 88.885986 | 212,155,600 |
2020-06-24T00:00:00 | AAPL | 88.514947 | 89.434049 | 86.943501 | 87.316963 | 192,623,200 |
2020-06-25T00:00:00 | AAPL | 87.472169 | 88.514945 | 86.713122 | 88.476143 | 137,522,400 |
2020-06-26T00:00:00 | AAPL | 88.371867 | 88.592549 | 85.609712 | 85.757645 | 205,256,800 |
2020-06-29T00:00:00 | AAPL | 85.665488 | 87.828651 | 85.18775 | 87.73407 | 130,646,000 |
2020-06-30T00:00:00 | AAPL | 87.321799 | 88.752594 | 87.302402 | 88.466431 | 140,223,200 |
2020-07-01T00:00:00 | AAPL | 88.544022 | 89.087234 | 88.250591 | 88.299088 | 110,737,200 |
2020-07-02T00:00:00 | AAPL | 89.206067 | 89.841434 | 88.185117 | 88.299088 | 114,041,600 |
2020-07-06T00:00:00 | AAPL | 89.727488 | 91.129177 | 89.695961 | 90.66114 | 118,655,600 |
2020-07-07T00:00:00 | AAPL | 91.039433 | 91.817877 | 90.268263 | 90.379814 | 112,424,400 |
2020-07-08T00:00:00 | AAPL | 91.35711 | 92.516291 | 91.269803 | 92.484764 | 117,092,000 |
2020-07-09T00:00:00 | AAPL | 93.377185 | 93.430537 | 91.834846 | 92.882477 | 125,642,800 |
2020-07-10T00:00:00 | AAPL | 92.477518 | 93.10319 | 91.866404 | 93.044983 | 90,257,200 |
2020-07-13T00:00:00 | AAPL | 94.349652 | 96.959026 | 92.402323 | 92.61573 | 191,649,200 |
2020-07-14T00:00:00 | AAPL | 91.997336 | 94.339951 | 91.063691 | 94.148376 | 170,989,200 |
2020-07-15T00:00:00 | AAPL | 96.022951 | 96.272733 | 93.597884 | 94.795868 | 153,198,000 |
2020-07-16T00:00:00 | AAPL | 93.668204 | 94.48545 | 93.03041 | 93.629402 | 110,577,600 |
2020-07-17T00:00:00 | AAPL | 94.080483 | 94.235684 | 92.967371 | 93.440262 | 92,186,800 |
2020-07-20T00:00:00 | AAPL | 93.527569 | 95.547647 | 93.183206 | 95.409416 | 90,318,000 |
2020-07-21T00:00:00 | AAPL | 96.199966 | 96.275143 | 93.842801 | 94.092583 | 103,433,200 |
2020-07-22T00:00:00 | AAPL | 93.794301 | 95.038361 | 93.707002 | 94.356918 | 89,001,600 |
2020-07-23T00:00:00 | AAPL | 94.090182 | 94.167786 | 89.252177 | 90.062149 | 197,004,400 |
2020-07-24T00:00:00 | AAPL | 88.260314 | 90.18339 | 86.473033 | 89.839027 | 185,438,800 |
2020-07-27T00:00:00 | AAPL | 90.901218 | 92.0604 | 90.678116 | 91.968246 | 121,214,000 |
2020-07-28T00:00:00 | AAPL | 91.538998 | 91.716031 | 90.452565 | 90.45742 | 103,625,600 |
2020-07-29T00:00:00 | AAPL | 90.940017 | 92.37566 | 90.903643 | 92.191353 | 90,329,200 |
2020-07-30T00:00:00 | AAPL | 91.364411 | 93.411169 | 90.957002 | 93.306892 | 158,130,000 |
2020-07-31T00:00:00 | AAPL | 99.80121 | 103.225403 | 97.80295 | 103.07505 | 374,336,800 |
2020-08-03T00:00:00 | AAPL | 104.956889 | 108.291356 | 104.658611 | 105.672287 | 308,151,200 |
2020-08-04T00:00:00 | AAPL | 105.861481 | 107.469302 | 105.138808 | 106.378021 | 173,071,600 |
2020-08-05T00:00:00 | AAPL | 106.099092 | 107.083668 | 105.633476 | 106.763557 | 121,776,800 |
2020-08-06T00:00:00 | AAPL | 107.095806 | 110.983188 | 106.506516 | 110.488472 | 202,428,800 |
2020-08-07T00:00:00 | AAPL | 110.00988 | 110.466616 | 107.179585 | 107.97644 | 198,045,600 |
2020-08-10T00:00:00 | AAPL | 109.421941 | 110.563781 | 106.895326 | 109.545845 | 212,403,600 |
2020-08-11T00:00:00 | AAPL | 108.809739 | 109.307771 | 106.028027 | 106.287979 | 187,902,400 |
2020-08-12T00:00:00 | AAPL | 107.378783 | 110.077894 | 107.18443 | 109.820374 | 165,598,000 |
2020-08-13T00:00:00 | AAPL | 111.200277 | 112.767268 | 110.711957 | 111.763908 | 210,082,000 |
2020-08-14T00:00:00 | AAPL | 111.589002 | 111.754202 | 109.854379 | 111.664314 | 165,565,200 |
2020-08-17T00:00:00 | AAPL | 112.786738 | 112.811034 | 110.746011 | 111.372803 | 119,561,600 |
2020-08-18T00:00:00 | AAPL | 111.124994 | 112.725994 | 110.789731 | 112.300842 | 105,633,600 |
2020-08-19T00:00:00 | AAPL | 112.708982 | 113.855677 | 112.346998 | 112.441742 | 145,538,000 |
2020-08-20T00:00:00 | AAPL | 112.483033 | 115.050952 | 112.466025 | 114.936768 | 126,907,200 |
2020-08-21T00:00:00 | AAPL | 115.896406 | 121.343213 | 115.884262 | 120.859756 | 338,054,800 |
2020-08-24T00:00:00 | AAPL | 125.065099 | 125.150138 | 120.439452 | 122.30526 | 345,937,600 |
2020-08-25T00:00:00 | AAPL | 121.178022 | 121.646902 | 119.579446 | 121.301918 | 211,495,600 |
2020-08-26T00:00:00 | AAPL | 122.61866 | 123.408228 | 121.552133 | 122.951492 | 163,022,400 |
2020-08-27T00:00:00 | AAPL | 123.553993 | 123.886825 | 120.337411 | 121.481682 | 155,552,400 |
2020-08-28T00:00:00 | AAPL | 122.455889 | 122.873752 | 121.061393 | 121.284904 | 187,630,000 |
2020-08-31T00:00:00 | AAPL | 123.979142 | 127.302613 | 122.443735 | 125.397926 | 225,702,700 |
2020-09-01T00:00:00 | AAPL | 129.012918 | 130.995348 | 126.845863 | 130.392838 | 151,948,100 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.