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 |
|---|---|---|---|---|---|---|
2021-06-21T00:00:00 | AAPL | 127.246109 | 129.306656 | 126.181659 | 129.199234 | 79,663,300 |
2021-06-22T00:00:00 | AAPL | 129.033272 | 130.937567 | 128.535216 | 130.839905 | 74,783,600 |
2021-06-23T00:00:00 | AAPL | 130.634834 | 131.171946 | 130.107481 | 130.566467 | 60,214,200 |
2021-06-24T00:00:00 | AAPL | 131.298883 | 131.484432 | 129.814503 | 130.283264 | 68,711,000 |
2021-06-25T00:00:00 | AAPL | 130.332068 | 130.751983 | 129.697293 | 129.990265 | 70,783,700 |
2021-06-28T00:00:00 | AAPL | 130.283253 | 132.080125 | 130.224662 | 131.62114 | 62,111,300 |
2021-06-29T00:00:00 | AAPL | 131.640671 | 133.291065 | 131.201221 | 133.134811 | 64,556,100 |
2021-06-30T00:00:00 | AAPL | 132.978538 | 134.189481 | 132.685566 | 133.750031 | 63,261,400 |
2021-07-01T00:00:00 | AAPL | 133.39853 | 134.111417 | 132.578206 | 134.052826 | 52,485,800 |
2021-07-02T00:00:00 | AAPL | 134.668047 | 136.718835 | 134.521568 | 136.679779 | 78,852,600 |
2021-07-06T00:00:00 | AAPL | 136.787188 | 139.794989 | 136.787188 | 138.691483 | 108,181,800 |
2021-07-07T00:00:00 | AAPL | 140.175843 | 141.494209 | 139.316478 | 141.181717 | 104,911,600 |
2021-07-08T00:00:00 | AAPL | 138.26176 | 140.683632 | 137.373085 | 139.882858 | 105,575,500 |
2021-07-09T00:00:00 | AAPL | 139.404341 | 142.236368 | 139.306679 | 141.70903 | 99,890,800 |
2021-07-12T00:00:00 | AAPL | 142.783271 | 142.890694 | 140.625061 | 141.113342 | 76,299,700 |
2021-07-13T00:00:00 | AAPL | 140.654372 | 144.003991 | 140.263752 | 142.226639 | 100,827,100 |
2021-07-14T00:00:00 | AAPL | 144.628948 | 146.064497 | 144.218779 | 145.654327 | 127,050,800 |
2021-07-15T00:00:00 | AAPL | 145.742258 | 146.484441 | 143.642639 | 145.000061 | 106,820,300 |
2021-07-16T00:00:00 | AAPL | 144.980522 | 146.250042 | 142.460988 | 142.95903 | 93,251,400 |
2021-07-19T00:00:00 | AAPL | 140.380909 | 140.693416 | 138.349656 | 139.111374 | 121,434,600 |
2021-07-20T00:00:00 | AAPL | 140.097714 | 143.652402 | 139.609432 | 142.724655 | 96,350,000 |
2021-07-21T00:00:00 | AAPL | 142.119206 | 142.70515 | 141.240306 | 141.992249 | 74,993,500 |
2021-07-22T00:00:00 | AAPL | 142.519561 | 144.726587 | 142.392603 | 143.359406 | 77,338,200 |
2021-07-23T00:00:00 | AAPL | 144.091833 | 145.234409 | 143.476593 | 145.078156 | 71,447,400 |
2021-07-26T00:00:00 | AAPL | 144.794981 | 146.318417 | 144.238333 | 145.498108 | 72,434,100 |
2021-07-27T00:00:00 | AAPL | 145.625069 | 145.712971 | 142.138746 | 143.330154 | 104,818,600 |
2021-07-28T00:00:00 | AAPL | 141.416048 | 143.525427 | 139.199246 | 141.582062 | 118,931,200 |
2021-07-29T00:00:00 | AAPL | 141.298907 | 143.115315 | 141.191484 | 142.226639 | 56,699,500 |
2021-07-30T00:00:00 | AAPL | 140.996143 | 142.900438 | 140.732467 | 142.441452 | 70,440,600 |
2021-08-02T00:00:00 | AAPL | 142.929745 | 143.505914 | 141.84576 | 142.109436 | 62,880,000 |
2021-08-03T00:00:00 | AAPL | 142.392605 | 144.570336 | 141.777366 | 143.906281 | 64,786,600 |
2021-08-04T00:00:00 | AAPL | 143.818428 | 144.32623 | 142.851625 | 143.50592 | 56,368,300 |
2021-08-05T00:00:00 | AAPL | 143.535215 | 144.37506 | 142.744202 | 143.613342 | 46,397,700 |
2021-08-06T00:00:00 | AAPL | 143.134149 | 143.877443 | 142.429969 | 142.928757 | 54,126,800 |
2021-08-09T00:00:00 | AAPL | 142.987375 | 143.476388 | 142.322324 | 142.879791 | 48,908,700 |
2021-08-10T00:00:00 | AAPL | 143.222127 | 144.464224 | 142.107178 | 142.400589 | 69,023,100 |
2021-08-11T00:00:00 | AAPL | 142.840689 | 143.495964 | 142.332111 | 142.654861 | 48,493,500 |
2021-08-12T00:00:00 | AAPL | 142.977634 | 145.774789 | 142.635319 | 145.618301 | 72,282,600 |
2021-08-13T00:00:00 | AAPL | 145.696567 | 146.156241 | 145.011952 | 145.823715 | 59,375,000 |
2021-08-16T00:00:00 | AAPL | 145.275992 | 147.86777 | 143.251486 | 147.799301 | 103,296,000 |
2021-08-17T00:00:00 | AAPL | 146.928854 | 148.346989 | 145.813905 | 146.88974 | 92,229,700 |
2021-08-18T00:00:00 | AAPL | 146.508318 | 147.4081 | 142.938514 | 143.143906 | 86,326,000 |
2021-08-19T00:00:00 | AAPL | 141.843108 | 144.747847 | 141.324756 | 143.47641 | 86,960,300 |
2021-08-20T00:00:00 | AAPL | 144.200166 | 145.236871 | 143.554665 | 144.933685 | 60,549,600 |
2021-08-23T00:00:00 | AAPL | 145.051043 | 146.889736 | 144.640273 | 146.420288 | 60,131,800 |
2021-08-24T00:00:00 | AAPL | 146.165982 | 147.545002 | 145.872571 | 146.332245 | 48,606,400 |
2021-08-25T00:00:00 | AAPL | 146.518064 | 147.016867 | 144.552238 | 145.09993 | 58,991,300 |
2021-08-26T00:00:00 | AAPL | 145.090141 | 145.84321 | 144.268588 | 144.297928 | 48,597,200 |
2021-08-27T00:00:00 | AAPL | 144.239272 | 145.481369 | 143.603561 | 145.334671 | 55,802,400 |
2021-08-30T00:00:00 | AAPL | 145.725863 | 150.117205 | 145.344434 | 149.755325 | 90,956,700 |
2021-08-31T00:00:00 | AAPL | 149.305462 | 149.442385 | 147.965556 | 148.493698 | 86,453,100 |
2021-09-01T00:00:00 | AAPL | 149.471713 | 151.574463 | 148.992475 | 149.158737 | 80,313,700 |
2021-09-02T00:00:00 | AAPL | 150.488864 | 151.320192 | 149.051164 | 150.273697 | 71,115,500 |
2021-09-03T00:00:00 | AAPL | 150.381281 | 151.232174 | 149.726006 | 150.909424 | 57,808,700 |
2021-09-07T00:00:00 | AAPL | 151.564727 | 153.8044 | 150.99747 | 153.246933 | 82,278,300 |
2021-09-08T00:00:00 | AAPL | 153.530487 | 153.589167 | 150.59641 | 151.701584 | 74,420,200 |
2021-09-09T00:00:00 | AAPL | 152.073259 | 152.67963 | 150.56709 | 150.684464 | 57,305,700 |
2021-09-10T00:00:00 | AAPL | 151.594013 | 152.063461 | 145.432447 | 145.696518 | 140,893,200 |
2021-09-13T00:00:00 | AAPL | 147.32011 | 148.092744 | 145.481416 | 146.26384 | 102,404,300 |
2021-09-14T00:00:00 | AAPL | 147.046213 | 147.750392 | 143.681801 | 144.865204 | 109,296,300 |
2021-09-15T00:00:00 | AAPL | 145.295515 | 146.156182 | 143.153636 | 145.755188 | 83,281,300 |
2021-09-16T00:00:00 | AAPL | 145.178147 | 145.696499 | 143.984954 | 145.520447 | 68,034,100 |
2021-09-17T00:00:00 | AAPL | 145.549809 | 145.549809 | 142.557038 | 142.850449 | 129,868,800 |
2021-09-20T00:00:00 | AAPL | 140.640145 | 141.657285 | 138.16574 | 139.799042 | 123,478,900 |
2021-09-21T00:00:00 | AAPL | 140.767288 | 141.422578 | 139.642564 | 140.278275 | 75,834,000 |
2021-09-22T00:00:00 | AAPL | 141.27585 | 143.212338 | 140.542331 | 142.645096 | 76,404,300 |
2021-09-23T00:00:00 | AAPL | 143.427524 | 143.848083 | 142.439723 | 143.603577 | 64,838,200 |
2021-09-24T00:00:00 | AAPL | 142.459282 | 144.229507 | 142.361473 | 143.691589 | 53,477,900 |
2021-09-27T00:00:00 | AAPL | 142.273468 | 142.752706 | 140.659731 | 142.175659 | 74,150,700 |
2021-09-28T00:00:00 | AAPL | 140.102238 | 141.569278 | 138.57652 | 138.791687 | 108,972,300 |
2021-09-29T00:00:00 | AAPL | 139.339362 | 141.275849 | 138.909028 | 139.691452 | 74,602,000 |
2021-09-30T00:00:00 | AAPL | 140.50321 | 141.20739 | 138.175504 | 138.390671 | 89,056,700 |
2021-10-01T00:00:00 | AAPL | 138.781892 | 139.779483 | 136.053206 | 139.515411 | 94,639,600 |
2021-10-04T00:00:00 | AAPL | 138.644958 | 139.085082 | 135.231657 | 136.082535 | 98,322,000 |
2021-10-05T00:00:00 | AAPL | 136.424819 | 139.11439 | 136.297671 | 138.009216 | 80,861,100 |
2021-10-06T00:00:00 | AAPL | 136.405295 | 139.026398 | 135.32946 | 138.8797 | 83,221,100 |
2021-10-07T00:00:00 | AAPL | 139.916431 | 141.050945 | 139.583905 | 140.141373 | 61,732,700 |
2021-10-08T00:00:00 | AAPL | 140.865123 | 141.011821 | 139.427423 | 139.759949 | 58,773,200 |
2021-10-11T00:00:00 | AAPL | 139.143763 | 141.627942 | 138.693864 | 139.67189 | 64,452,200 |
2021-10-12T00:00:00 | AAPL | 140.082658 | 140.102222 | 137.940778 | 138.400452 | 73,035,900 |
2021-10-13T00:00:00 | AAPL | 138.136395 | 138.292868 | 136.141213 | 137.813644 | 78,762,700 |
2021-10-14T00:00:00 | AAPL | 138.987261 | 140.718371 | 138.40044 | 140.600998 | 69,907,100 |
2021-10-15T00:00:00 | AAPL | 140.610823 | 141.715982 | 140.356526 | 141.657303 | 67,940,300 |
2021-10-18T00:00:00 | AAPL | 140.297825 | 143.613333 | 140.014204 | 143.329712 | 85,589,200 |
2021-10-19T00:00:00 | AAPL | 143.779559 | 145.892098 | 143.329676 | 145.491104 | 76,378,900 |
2021-10-20T00:00:00 | AAPL | 145.432471 | 146.459402 | 144.865214 | 145.980164 | 58,418,800 |
2021-10-21T00:00:00 | AAPL | 145.540037 | 146.3518 | 144.62069 | 146.195313 | 61,421,000 |
2021-10-22T00:00:00 | AAPL | 146.400725 | 146.879948 | 145.373795 | 145.422699 | 58,883,400 |
2021-10-25T00:00:00 | AAPL | 145.412894 | 146.087734 | 144.376189 | 145.373779 | 50,720,600 |
2021-10-26T00:00:00 | AAPL | 146.048609 | 147.525422 | 145.735633 | 146.038834 | 60,893,400 |
2021-10-27T00:00:00 | AAPL | 146.077966 | 146.439831 | 145.227088 | 145.579178 | 56,094,900 |
2021-10-28T00:00:00 | AAPL | 146.527851 | 149.804229 | 146.430043 | 149.217422 | 100,077,900 |
2021-10-29T00:00:00 | AAPL | 143.984962 | 146.645193 | 143.192763 | 146.50827 | 124,953,200 |
2021-11-01T00:00:00 | AAPL | 145.716077 | 146.410467 | 144.552223 | 145.686737 | 74,588,300 |
2021-11-02T00:00:00 | AAPL | 145.393379 | 148.239439 | 145.383589 | 146.723495 | 69,122,000 |
2021-11-03T00:00:00 | AAPL | 147.085344 | 148.630627 | 146.527877 | 148.161179 | 54,511,500 |
2021-11-04T00:00:00 | AAPL | 148.249163 | 149.080476 | 147.329816 | 147.642792 | 60,394,600 |
2021-11-05T00:00:00 | AAPL | 148.76922 | 149.072849 | 146.976818 | 148.171753 | 65,463,900 |
2021-11-08T00:00:00 | AAPL | 148.299055 | 148.455771 | 147.074738 | 147.348984 | 55,020,900 |
2021-11-09T00:00:00 | AAPL | 147.113898 | 148.318621 | 146.976775 | 147.711365 | 56,787,900 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.