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 |
|---|---|---|---|---|---|---|
2021-11-10T00:00:00 | AAPL | 146.93758 | 147.04532 | 144.812168 | 144.880722 | 65,187,100 |
2021-11-11T00:00:00 | AAPL | 145.899372 | 146.359701 | 144.645658 | 144.831757 | 41,000,000 |
2021-11-12T00:00:00 | AAPL | 145.380274 | 147.309798 | 144.449796 | 146.908234 | 63,804,000 |
2021-11-15T00:00:00 | AAPL | 147.280408 | 148.759392 | 146.359719 | 146.918015 | 59,222,800 |
2021-11-16T00:00:00 | AAPL | 146.859258 | 148.377414 | 146.27158 | 147.897476 | 59,256,200 |
2021-11-17T00:00:00 | AAPL | 147.897429 | 151.815242 | 147.88764 | 150.336273 | 88,807,000 |
2021-11-18T00:00:00 | AAPL | 150.551797 | 155.409878 | 149.905354 | 154.626312 | 137,827,700 |
2021-11-19T00:00:00 | AAPL | 154.410842 | 157.711611 | 153.313859 | 157.251266 | 117,305,600 |
2021-11-22T00:00:00 | AAPL | 158.358006 | 162.295413 | 157.691985 | 157.711578 | 117,467,900 |
2021-11-23T00:00:00 | AAPL | 157.809532 | 158.475568 | 155.791861 | 158.093582 | 96,041,900 |
2021-11-24T00:00:00 | AAPL | 157.447134 | 158.808574 | 156.35994 | 158.612686 | 69,463,600 |
2021-11-26T00:00:00 | AAPL | 156.291406 | 157.153314 | 153.147353 | 153.588104 | 76,959,800 |
2021-11-29T00:00:00 | AAPL | 156.095497 | 157.87811 | 155.527412 | 156.947632 | 88,748,200 |
2021-11-30T00:00:00 | AAPL | 156.702746 | 162.119122 | 156.634177 | 161.903641 | 174,048,100 |
2021-12-01T00:00:00 | AAPL | 164.038847 | 166.800913 | 161.149463 | 161.384537 | 152,052,500 |
2021-12-02T00:00:00 | AAPL | 155.478434 | 160.826241 | 154.557745 | 160.395279 | 136,739,200 |
2021-12-03T00:00:00 | AAPL | 160.649956 | 161.570645 | 156.438303 | 158.51474 | 118,023,100 |
2021-12-06T00:00:00 | AAPL | 160.914398 | 164.430647 | 160.904608 | 161.923248 | 107,497,000 |
2021-12-07T00:00:00 | AAPL | 165.605983 | 168.054617 | 164.881182 | 167.662827 | 120,405,400 |
2021-12-08T00:00:00 | AAPL | 168.593312 | 172.34462 | 167.192686 | 171.482697 | 116,998,900 |
2021-12-09T00:00:00 | AAPL | 171.316188 | 173.118379 | 170.346524 | 170.973373 | 108,923,700 |
2021-12-10T00:00:00 | AAPL | 171.610066 | 175.939249 | 171.100746 | 175.762939 | 115,402,700 |
2021-12-13T00:00:00 | AAPL | 177.3986 | 178.387857 | 171.923459 | 172.12915 | 153,237,000 |
2021-12-14T00:00:00 | AAPL | 171.649234 | 174.088079 | 168.671702 | 170.748138 | 139,380,400 |
2021-12-15T00:00:00 | AAPL | 171.512085 | 175.811885 | 168.769613 | 175.615997 | 131,063,300 |
2021-12-16T00:00:00 | AAPL | 175.596409 | 177.418193 | 167.241673 | 168.720642 | 150,185,800 |
2021-12-17T00:00:00 | AAPL | 166.438527 | 169.905801 | 166.203468 | 167.623672 | 195,432,700 |
2021-12-20T00:00:00 | AAPL | 164.822409 | 167.075155 | 164.019265 | 166.262207 | 107,499,100 |
2021-12-21T00:00:00 | AAPL | 168.035028 | 169.641331 | 165.645159 | 169.435654 | 91,185,900 |
2021-12-22T00:00:00 | AAPL | 169.484604 | 172.24667 | 168.612891 | 172.031189 | 92,135,300 |
2021-12-23T00:00:00 | AAPL | 172.236893 | 173.216346 | 171.668808 | 172.658051 | 68,356,600 |
2021-12-27T00:00:00 | AAPL | 173.451413 | 176.712995 | 173.431834 | 176.624847 | 74,919,600 |
2021-12-28T00:00:00 | AAPL | 176.458351 | 177.60431 | 174.861837 | 175.606216 | 79,144,300 |
2021-12-29T00:00:00 | AAPL | 175.645391 | 176.918683 | 174.479839 | 175.694366 | 62,348,900 |
2021-12-30T00:00:00 | AAPL | 175.782515 | 176.85992 | 174.430864 | 174.538605 | 59,773,000 |
2021-12-31T00:00:00 | AAPL | 174.43086 | 175.547436 | 173.617911 | 173.921555 | 64,062,300 |
2022-01-03T00:00:00 | AAPL | 174.176201 | 179.122444 | 174.058672 | 178.270309 | 104,487,900 |
2022-01-04T00:00:00 | AAPL | 178.877588 | 179.181217 | 175.439697 | 176.007782 | 99,310,400 |
2022-01-05T00:00:00 | AAPL | 175.919643 | 176.468135 | 171.051758 | 171.326004 | 94,537,600 |
2022-01-06T00:00:00 | AAPL | 169.151618 | 171.698203 | 168.1134 | 168.466003 | 96,904,000 |
2022-01-07T00:00:00 | AAPL | 169.33773 | 170.562047 | 167.515946 | 168.632523 | 86,709,100 |
2022-01-10T00:00:00 | AAPL | 165.605969 | 168.955697 | 164.714663 | 168.652069 | 106,765,600 |
2022-01-11T00:00:00 | AAPL | 168.779411 | 171.580633 | 167.310231 | 171.482697 | 76,138,300 |
2022-01-12T00:00:00 | AAPL | 172.501321 | 173.539539 | 171.228043 | 171.923447 | 74,805,200 |
2022-01-13T00:00:00 | AAPL | 172.168303 | 172.99104 | 168.260279 | 168.652069 | 84,505,800 |
2022-01-14T00:00:00 | AAPL | 167.819558 | 170.209426 | 167.574694 | 169.514023 | 80,440,800 |
2022-01-18T00:00:00 | AAPL | 167.986075 | 168.994911 | 165.929232 | 166.311218 | 90,956,700 |
2022-01-19T00:00:00 | AAPL | 166.507104 | 167.564916 | 162.530525 | 162.81456 | 94,815,000 |
2022-01-20T00:00:00 | AAPL | 163.549119 | 166.19364 | 160.806646 | 161.129868 | 91,420,500 |
2022-01-21T00:00:00 | AAPL | 161.04174 | 162.9125 | 158.965303 | 159.073044 | 122,848,900 |
2022-01-24T00:00:00 | AAPL | 156.732139 | 158.965291 | 151.52144 | 158.299255 | 162,294,600 |
2022-01-25T00:00:00 | AAPL | 155.71352 | 159.415853 | 153.793799 | 156.497086 | 115,798,400 |
2022-01-26T00:00:00 | AAPL | 160.140635 | 161.012348 | 154.577347 | 156.40892 | 108,275,300 |
2022-01-27T00:00:00 | AAPL | 159.112177 | 160.473617 | 155.027859 | 155.948547 | 121,954,600 |
2022-01-28T00:00:00 | AAPL | 162.305237 | 166.8499 | 159.455024 | 166.830307 | 179,935,700 |
2022-01-31T00:00:00 | AAPL | 166.663818 | 171.40437 | 166.027164 | 171.188889 | 115,541,600 |
2022-02-01T00:00:00 | AAPL | 170.434676 | 171.247624 | 168.769608 | 171.022354 | 86,213,900 |
2022-02-02T00:00:00 | AAPL | 171.159496 | 172.266283 | 169.768674 | 172.227097 | 84,914,300 |
2022-02-03T00:00:00 | AAPL | 170.895042 | 172.61889 | 168.583531 | 169.347504 | 89,418,100 |
2022-02-04T00:00:00 | AAPL | 168.366791 | 170.740101 | 167.386089 | 169.063095 | 82,465,400 |
2022-02-07T00:00:00 | AAPL | 169.524022 | 170.592983 | 167.650879 | 168.347183 | 77,251,200 |
2022-02-08T00:00:00 | AAPL | 168.415814 | 171.965962 | 168.121601 | 171.455994 | 74,829,200 |
2022-02-09T00:00:00 | AAPL | 172.65251 | 173.240922 | 171.524694 | 172.878067 | 71,285,000 |
2022-02-10T00:00:00 | AAPL | 170.779346 | 172.093482 | 168.239333 | 168.798325 | 90,865,900 |
2022-02-11T00:00:00 | AAPL | 169.004258 | 169.739784 | 164.797041 | 165.385468 | 98,670,700 |
2022-02-14T00:00:00 | AAPL | 164.139981 | 166.307338 | 163.345615 | 165.62085 | 86,185,500 |
2022-02-15T00:00:00 | AAPL | 167.67053 | 169.612314 | 166.964423 | 169.455399 | 62,527,400 |
2022-02-16T00:00:00 | AAPL | 168.533544 | 169.994779 | 166.768278 | 169.220032 | 61,177,400 |
2022-02-17T00:00:00 | AAPL | 167.729352 | 168.592374 | 165.218758 | 165.62085 | 69,589,300 |
2022-02-18T00:00:00 | AAPL | 166.542691 | 167.248782 | 162.982741 | 164.07132 | 82,772,700 |
2022-02-22T00:00:00 | AAPL | 161.796101 | 163.473107 | 159.020714 | 161.148849 | 91,162,800 |
2022-02-23T00:00:00 | AAPL | 162.345319 | 162.943548 | 156.667064 | 156.980896 | 90,009,200 |
2022-02-24T00:00:00 | AAPL | 149.635392 | 159.707197 | 149.066583 | 159.599319 | 141,147,500 |
2022-02-25T00:00:00 | AAPL | 160.678122 | 161.933419 | 157.765438 | 161.66864 | 91,974,200 |
2022-02-28T00:00:00 | AAPL | 159.913138 | 162.227593 | 159.295291 | 161.93338 | 95,056,600 |
2022-03-01T00:00:00 | AAPL | 161.521528 | 163.38487 | 158.844217 | 160.050476 | 83,474,400 |
2022-03-02T00:00:00 | AAPL | 161.217522 | 164.130206 | 159.805309 | 163.345642 | 79,724,800 |
2022-03-03T00:00:00 | AAPL | 165.218749 | 165.65026 | 162.355103 | 163.021973 | 76,678,400 |
2022-03-04T00:00:00 | AAPL | 161.315559 | 162.3551 | 158.971684 | 160.021027 | 83,737,200 |
2022-03-07T00:00:00 | AAPL | 160.207353 | 161.83532 | 155.970716 | 156.225708 | 96,418,800 |
2022-03-08T00:00:00 | AAPL | 155.75503 | 159.736676 | 152.793307 | 154.401657 | 131,148,300 |
2022-03-09T00:00:00 | AAPL | 158.363605 | 160.256366 | 156.333562 | 159.805237 | 91,454,900 |
2022-03-10T00:00:00 | AAPL | 157.108341 | 157.294676 | 152.96978 | 155.46077 | 105,342,000 |
2022-03-11T00:00:00 | AAPL | 155.862854 | 156.206106 | 151.518355 | 151.743912 | 96,970,100 |
2022-03-14T00:00:00 | AAPL | 148.527226 | 151.145697 | 147.203288 | 147.713242 | 108,732,100 |
2022-03-15T00:00:00 | AAPL | 147.987829 | 152.567717 | 147.477875 | 152.09697 | 92,964,300 |
2022-03-16T00:00:00 | AAPL | 154.019187 | 156.912254 | 151.479173 | 156.510162 | 102,300,200 |
2022-03-17T00:00:00 | AAPL | 155.549029 | 157.892904 | 154.587946 | 157.520233 | 75,615,400 |
2022-03-18T00:00:00 | AAPL | 157.412379 | 161.305765 | 156.676853 | 160.815414 | 123,511,700 |
2022-03-21T00:00:00 | AAPL | 160.354448 | 163.139651 | 159.864098 | 162.18837 | 95,811,400 |
2022-03-22T00:00:00 | AAPL | 162.315863 | 166.150408 | 161.727451 | 165.561996 | 81,532,000 |
2022-03-23T00:00:00 | AAPL | 164.747983 | 169.308237 | 164.414533 | 166.92514 | 98,062,700 |
2022-03-24T00:00:00 | AAPL | 167.758758 | 170.779319 | 166.925171 | 170.710678 | 90,131,400 |
2022-03-25T00:00:00 | AAPL | 170.524344 | 171.89732 | 169.416147 | 171.348129 | 80,546,200 |
2022-03-28T00:00:00 | AAPL | 168.847338 | 172.338632 | 168.680621 | 172.211151 | 90,371,900 |
2022-03-29T00:00:00 | AAPL | 173.280121 | 175.55534 | 172.936869 | 175.506317 | 100,589,400 |
2022-03-30T00:00:00 | AAPL | 175.104256 | 176.143797 | 173.289952 | 174.33931 | 92,633,200 |
2022-03-31T00:00:00 | AAPL | 174.407911 | 174.594246 | 171.034296 | 171.24025 | 103,049,300 |
2022-04-01T00:00:00 | AAPL | 170.671419 | 171.505021 | 168.621757 | 170.946014 | 78,751,300 |
2022-04-04T00:00:00 | AAPL | 171.201059 | 175.045406 | 171.073563 | 174.996368 | 76,468,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.