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 |
|---|---|---|---|---|---|---|
2020-09-02T00:00:00 | AAPL | 133.706608 | 134.0856 | 123.415508 | 127.691315 | 200,119,000 |
2020-09-03T00:00:00 | AAPL | 123.328076 | 125.203597 | 117.09899 | 117.468262 | 257,599,600 |
2020-09-04T00:00:00 | AAPL | 116.681125 | 120.208669 | 107.760223 | 117.546005 | 332,607,200 |
2020-09-08T00:00:00 | AAPL | 110.733846 | 115.631597 | 109.499694 | 109.635742 | 231,366,600 |
2020-09-09T00:00:00 | AAPL | 113.950424 | 115.77736 | 112.006872 | 114.008728 | 176,940,500 |
2020-09-10T00:00:00 | AAPL | 116.962937 | 117.098985 | 109.324779 | 110.286835 | 182,274,400 |
2020-09-11T00:00:00 | AAPL | 111.33633 | 111.977706 | 106.895316 | 108.838867 | 180,860,300 |
2020-09-14T00:00:00 | AAPL | 111.482099 | 112.657946 | 109.616291 | 112.104034 | 140,150,100 |
2020-09-15T00:00:00 | AAPL | 114.990232 | 115.47612 | 110.403449 | 112.278976 | 184,642,000 |
2020-09-16T00:00:00 | AAPL | 111.977713 | 112.725977 | 108.877746 | 108.965202 | 154,679,000 |
2020-09-17T00:00:00 | AAPL | 106.623227 | 109.033227 | 105.641732 | 107.225723 | 178,011,000 |
2020-09-18T00:00:00 | AAPL | 107.284035 | 107.750483 | 103.095677 | 103.824509 | 287,104,900 |
2020-09-21T00:00:00 | AAPL | 101.589437 | 107.079972 | 100.190078 | 106.973076 | 195,713,800 |
2020-09-22T00:00:00 | AAPL | 109.499691 | 109.674611 | 106.079044 | 108.654243 | 183,055,400 |
2020-09-23T00:00:00 | AAPL | 108.469601 | 108.945769 | 103.756484 | 104.096611 | 150,718,700 |
2020-09-24T00:00:00 | AAPL | 102.201632 | 107.138253 | 102.036432 | 105.16555 | 167,743,300 |
2020-09-25T00:00:00 | AAPL | 105.369657 | 109.26648 | 104.631105 | 109.110992 | 149,981,400 |
2020-09-28T00:00:00 | AAPL | 111.763939 | 112.065187 | 109.596876 | 111.715347 | 137,672,400 |
2020-09-29T00:00:00 | AAPL | 111.316927 | 112.055471 | 110.364583 | 110.869904 | 99,382,200 |
2020-09-30T00:00:00 | AAPL | 110.578338 | 113.9504 | 110.413137 | 112.541321 | 142,675,200 |
2020-10-01T00:00:00 | AAPL | 114.319691 | 114.397435 | 112.560779 | 113.493683 | 116,120,400 |
2020-10-02T00:00:00 | AAPL | 109.703758 | 112.113765 | 109.05267 | 109.830086 | 144,712,000 |
2020-10-05T00:00:00 | AAPL | 110.69498 | 113.357644 | 110.34514 | 113.211876 | 106,243,800 |
2020-10-06T00:00:00 | AAPL | 112.434468 | 112.842619 | 109.081844 | 109.966164 | 161,498,200 |
2020-10-07T00:00:00 | AAPL | 111.384931 | 112.288683 | 110.908756 | 111.831947 | 96,849,000 |
2020-10-08T00:00:00 | AAPL | 112.968924 | 113.114691 | 111.355772 | 111.725052 | 83,477,200 |
2020-10-09T00:00:00 | AAPL | 112.026306 | 113.697762 | 111.676466 | 113.66861 | 100,506,900 |
2020-10-12T00:00:00 | AAPL | 116.671398 | 121.646892 | 115.913414 | 120.888908 | 240,226,800 |
2020-10-13T00:00:00 | AAPL | 121.734348 | 121.850964 | 116.272973 | 117.682045 | 262,330,500 |
2020-10-14T00:00:00 | AAPL | 117.584884 | 119.557588 | 116.243836 | 117.769524 | 150,712,000 |
2020-10-15T00:00:00 | AAPL | 115.369238 | 117.779238 | 114.815326 | 117.30307 | 112,559,200 |
2020-10-16T00:00:00 | AAPL | 117.856951 | 118.119335 | 115.456664 | 115.660736 | 115,393,800 |
2020-10-19T00:00:00 | AAPL | 116.574206 | 117.021222 | 112.395575 | 112.706543 | 120,639,300 |
2020-10-20T00:00:00 | AAPL | 112.920328 | 115.621871 | 112.366416 | 114.193359 | 124,423,700 |
2020-10-21T00:00:00 | AAPL | 113.377067 | 115.35949 | 113.163275 | 113.571426 | 89,946,000 |
2020-10-22T00:00:00 | AAPL | 114.135063 | 114.708415 | 111.355784 | 112.483047 | 101,988,000 |
2020-10-23T00:00:00 | AAPL | 113.104987 | 113.260474 | 111.054539 | 111.793091 | 82,572,600 |
2020-10-26T00:00:00 | AAPL | 110.792155 | 113.260467 | 109.694044 | 111.802803 | 111,850,700 |
2020-10-27T00:00:00 | AAPL | 112.23038 | 113.969859 | 111.307196 | 113.309052 | 92,276,800 |
2020-10-28T00:00:00 | AAPL | 111.802789 | 112.172061 | 107.964271 | 108.061447 | 143,937,800 |
2020-10-29T00:00:00 | AAPL | 109.19845 | 113.629745 | 109.033242 | 112.065186 | 146,129,200 |
2020-10-30T00:00:00 | AAPL | 107.925425 | 108.829177 | 104.679697 | 105.787521 | 190,272,600 |
2020-11-02T00:00:00 | AAPL | 106.03045 | 107.556138 | 104.290971 | 105.700043 | 122,866,900 |
2020-11-03T00:00:00 | AAPL | 106.56493 | 108.343274 | 105.661179 | 107.322914 | 107,624,400 |
2020-11-04T00:00:00 | AAPL | 110.918484 | 112.327556 | 109.179004 | 111.70562 | 138,235,500 |
2020-11-05T00:00:00 | AAPL | 114.620959 | 116.24383 | 113.571447 | 115.670479 | 126,387,100 |
2020-11-06T00:00:00 | AAPL | 115.178882 | 116.035518 | 113.047019 | 115.539063 | 114,457,900 |
2020-11-09T00:00:00 | AAPL | 117.301003 | 118.751445 | 112.969143 | 113.231972 | 154,515,300 |
2020-11-10T00:00:00 | AAPL | 112.482425 | 114.468262 | 111.100117 | 112.891273 | 138,023,400 |
2020-11-11T00:00:00 | AAPL | 114.078882 | 116.4541 | 113.348793 | 116.317818 | 112,295,000 |
2020-11-12T00:00:00 | AAPL | 116.444354 | 117.330191 | 115.422226 | 116.045235 | 103,162,300 |
2020-11-13T00:00:00 | AAPL | 116.269147 | 116.493037 | 114.740827 | 116.093925 | 81,581,900 |
2020-11-16T00:00:00 | AAPL | 115.762939 | 117.777985 | 115.013384 | 117.106308 | 91,183,000 |
2020-11-17T00:00:00 | AAPL | 116.376215 | 117.466477 | 115.801874 | 116.220459 | 74,271,000 |
2020-11-18T00:00:00 | AAPL | 115.46118 | 116.639056 | 114.867374 | 114.896576 | 76,322,100 |
2020-11-19T00:00:00 | AAPL | 114.468259 | 115.899235 | 113.708967 | 115.490387 | 74,113,000 |
2020-11-20T00:00:00 | AAPL | 115.49039 | 115.616936 | 114.176231 | 114.224899 | 73,604,300 |
2020-11-23T00:00:00 | AAPL | 114.069135 | 114.497457 | 110.730194 | 110.827538 | 127,959,300 |
2020-11-24T00:00:00 | AAPL | 110.885951 | 112.774443 | 109.600987 | 112.112495 | 113,874,200 |
2020-11-25T00:00:00 | AAPL | 112.482424 | 113.650563 | 112.112507 | 112.949677 | 76,499,200 |
2020-11-27T00:00:00 | AAPL | 113.475339 | 114.370913 | 113.134632 | 113.494804 | 46,691,300 |
2020-11-30T00:00:00 | AAPL | 113.864713 | 117.758522 | 113.708957 | 115.889496 | 169,410,200 |
2020-12-01T00:00:00 | AAPL | 117.797464 | 120.192156 | 116.824012 | 119.462067 | 127,728,200 |
2020-12-02T00:00:00 | AAPL | 118.780643 | 120.09481 | 117.680645 | 119.812508 | 89,004,200 |
2020-12-03T00:00:00 | AAPL | 120.240828 | 120.493928 | 118.965608 | 119.676231 | 78,967,600 |
2020-12-04T00:00:00 | AAPL | 119.345239 | 119.598338 | 118.293908 | 119.004532 | 78,260,400 |
2020-12-07T00:00:00 | AAPL | 119.06294 | 121.262945 | 119.004536 | 120.464714 | 86,712,000 |
2020-12-08T00:00:00 | AAPL | 121.068251 | 121.662057 | 119.822226 | 121.07798 | 82,225,500 |
2020-12-09T00:00:00 | AAPL | 121.224006 | 122.606306 | 117.787721 | 118.547012 | 115,089,200 |
2020-12-10T00:00:00 | AAPL | 117.300997 | 120.581534 | 116.96029 | 119.968254 | 81,312,200 |
2020-12-11T00:00:00 | AAPL | 119.179759 | 119.501 | 117.349672 | 119.160294 | 86,939,800 |
2020-12-14T00:00:00 | AAPL | 119.345243 | 120.075332 | 118.313386 | 118.547012 | 79,184,500 |
2020-12-15T00:00:00 | AAPL | 121.039062 | 124.504558 | 120.834638 | 124.485085 | 157,243,700 |
2020-12-16T00:00:00 | AAPL | 124.027571 | 124.962077 | 123.200131 | 124.416946 | 98,208,600 |
2020-12-17T00:00:00 | AAPL | 125.477997 | 126.139953 | 124.640828 | 125.28331 | 94,359,800 |
2020-12-18T00:00:00 | AAPL | 125.536406 | 125.672688 | 122.771797 | 123.297462 | 192,541,500 |
2020-12-21T00:00:00 | AAPL | 121.701017 | 124.903676 | 120.172697 | 124.825798 | 121,251,600 |
2020-12-22T00:00:00 | AAPL | 128.116024 | 130.841693 | 126.208052 | 128.37886 | 168,904,800 |
2020-12-23T00:00:00 | AAPL | 128.651431 | 128.914253 | 127.308063 | 127.483292 | 88,223,700 |
2020-12-24T00:00:00 | AAPL | 127.833769 | 129.916956 | 127.619608 | 128.466507 | 54,930,100 |
2020-12-28T00:00:00 | AAPL | 130.43287 | 133.693926 | 129.965602 | 133.061188 | 124,486,200 |
2020-12-29T00:00:00 | AAPL | 134.385107 | 135.105452 | 130.773592 | 131.28952 | 121,047,300 |
2020-12-30T00:00:00 | AAPL | 131.980681 | 132.3798 | 129.858547 | 130.170059 | 96,452,100 |
2020-12-31T00:00:00 | AAPL | 130.520502 | 131.162985 | 128.223154 | 129.167404 | 99,116,600 |
2021-01-04T00:00:00 | AAPL | 129.975354 | 130.062961 | 123.394814 | 125.974464 | 143,301,900 |
2021-01-05T00:00:00 | AAPL | 125.468283 | 128.242629 | 125.020489 | 127.531998 | 97,664,900 |
2021-01-06T00:00:00 | AAPL | 124.329321 | 127.570919 | 123.024891 | 123.239052 | 155,088,000 |
2021-01-07T00:00:00 | AAPL | 124.952324 | 128.135516 | 124.465598 | 127.444359 | 109,578,200 |
2021-01-08T00:00:00 | AAPL | 128.914244 | 129.108946 | 126.772652 | 128.544342 | 105,158,200 |
2021-01-11T00:00:00 | AAPL | 125.760302 | 126.714281 | 125.088617 | 125.55587 | 100,384,500 |
2021-01-12T00:00:00 | AAPL | 125.088638 | 126.247048 | 123.492176 | 125.380676 | 91,951,100 |
2021-01-13T00:00:00 | AAPL | 125.341726 | 127.960315 | 125.078904 | 127.415184 | 88,636,800 |
2021-01-14T00:00:00 | AAPL | 127.327548 | 127.522236 | 125.341698 | 125.487724 | 90,221,800 |
2021-01-15T00:00:00 | AAPL | 125.361178 | 126.762952 | 123.628434 | 123.764717 | 111,598,500 |
2021-01-19T00:00:00 | AAPL | 124.387726 | 125.293044 | 123.570029 | 124.436401 | 90,757,300 |
2021-01-20T00:00:00 | AAPL | 125.244358 | 128.972682 | 125.137278 | 128.524887 | 104,319,500 |
2021-01-21T00:00:00 | AAPL | 130.247929 | 135.962089 | 130.043497 | 133.23642 | 120,150,900 |
2021-01-22T00:00:00 | AAPL | 132.662081 | 136.137313 | 131.435536 | 135.378021 | 114,459,400 |
2021-01-25T00:00:00 | AAPL | 139.27182 | 141.238183 | 132.915163 | 139.125793 | 157,611,700 |
2021-01-26T00:00:00 | AAPL | 139.787727 | 140.46914 | 137.616918 | 139.359406 | 98,390,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.