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 |
|---|---|---|---|---|---|---|
2002-05-28T00:00:00 | AAPL | 0.355244 | 0.362892 | 0.351345 | 0.359592 | 149,716,000 |
2002-05-29T00:00:00 | AAPL | 0.358693 | 0.366491 | 0.351645 | 0.359592 | 221,793,600 |
2002-05-30T00:00:00 | AAPL | 0.356443 | 0.365591 | 0.352544 | 0.362892 | 196,375,200 |
2002-05-31T00:00:00 | AAPL | 0.361243 | 0.363642 | 0.349096 | 0.349395 | 365,495,200 |
2002-06-03T00:00:00 | AAPL | 0.350746 | 0.351645 | 0.338599 | 0.343547 | 235,110,400 |
2002-06-04T00:00:00 | AAPL | 0.343097 | 0.345497 | 0.3326 | 0.341598 | 347,821,600 |
2002-06-05T00:00:00 | AAPL | 0.342348 | 0.342348 | 0.33515 | 0.340698 | 277,082,400 |
2002-06-06T00:00:00 | AAPL | 0.344297 | 0.348346 | 0.330501 | 0.3323 | 259,996,800 |
2002-06-07T00:00:00 | AAPL | 0.326302 | 0.329002 | 0.313856 | 0.320904 | 612,376,800 |
2002-06-10T00:00:00 | AAPL | 0.322103 | 0.327502 | 0.320004 | 0.322103 | 277,575,200 |
2002-06-11T00:00:00 | AAPL | 0.324503 | 0.325403 | 0.306058 | 0.306808 | 349,496,000 |
2002-06-12T00:00:00 | AAPL | 0.306058 | 0.311157 | 0.29901 | 0.30126 | 528,718,400 |
2002-06-13T00:00:00 | AAPL | 0.30021 | 0.30066 | 0.290613 | 0.293013 | 352,083,200 |
2002-06-14T00:00:00 | AAPL | 0.288514 | 0.305309 | 0.271569 | 0.30141 | 424,900,000 |
2002-06-17T00:00:00 | AAPL | 0.30351 | 0.309358 | 0.297661 | 0.308008 | 324,609,600 |
2002-06-18T00:00:00 | AAPL | 0.306209 | 0.308758 | 0.299611 | 0.302159 | 353,360,000 |
2002-06-19T00:00:00 | AAPL | 0.260473 | 0.263921 | 0.253125 | 0.256723 | 1,709,467,200 |
2002-06-20T00:00:00 | AAPL | 0.257473 | 0.263921 | 0.252675 | 0.256574 | 396,636,800 |
2002-06-21T00:00:00 | AAPL | 0.254474 | 0.262271 | 0.251774 | 0.252675 | 445,177,600 |
2002-06-24T00:00:00 | AAPL | 0.251474 | 0.26587 | 0.250425 | 0.258973 | 431,933,600 |
2002-06-25T00:00:00 | AAPL | 0.260922 | 0.265121 | 0.252824 | 0.257023 | 301,201,600 |
2002-06-26T00:00:00 | AAPL | 0.251925 | 0.259273 | 0.239628 | 0.248176 | 558,952,800 |
2002-06-27T00:00:00 | AAPL | 0.251774 | 0.258973 | 0.246226 | 0.255824 | 251,658,400 |
2002-06-28T00:00:00 | AAPL | 0.256423 | 0.26722 | 0.254923 | 0.265721 | 269,858,400 |
2002-07-01T00:00:00 | AAPL | 0.265571 | 0.26812 | 0.255673 | 0.255824 | 222,689,600 |
2002-07-02T00:00:00 | AAPL | 0.255374 | 0.257324 | 0.252375 | 0.254024 | 305,188,800 |
2002-07-03T00:00:00 | AAPL | 0.252075 | 0.265121 | 0.251175 | 0.263172 | 199,029,600 |
2002-07-05T00:00:00 | AAPL | 0.265571 | 0.281166 | 0.265571 | 0.281016 | 161,649,600 |
2002-07-08T00:00:00 | AAPL | 0.277717 | 0.279066 | 0.265121 | 0.270069 | 211,204,000 |
2002-07-09T00:00:00 | AAPL | 0.271269 | 0.274268 | 0.261822 | 0.262872 | 226,749,600 |
2002-07-10T00:00:00 | AAPL | 0.265571 | 0.272468 | 0.258673 | 0.259723 | 206,880,800 |
2002-07-11T00:00:00 | AAPL | 0.258822 | 0.275168 | 0.254474 | 0.274418 | 373,676,800 |
2002-07-12T00:00:00 | AAPL | 0.278167 | 0.281766 | 0.258822 | 0.262572 | 443,492,000 |
2002-07-15T00:00:00 | AAPL | 0.261372 | 0.278917 | 0.252075 | 0.273369 | 295,993,600 |
2002-07-16T00:00:00 | AAPL | 0.272168 | 0.278467 | 0.264071 | 0.26782 | 446,768,000 |
2002-07-17T00:00:00 | AAPL | 0.241878 | 0.242928 | 0.227782 | 0.23438 | 1,215,485,600 |
2002-07-18T00:00:00 | AAPL | 0.232431 | 0.23333 | 0.221184 | 0.224783 | 559,462,400 |
2002-07-19T00:00:00 | AAPL | 0.220434 | 0.227482 | 0.217885 | 0.224333 | 385,207,200 |
2002-07-22T00:00:00 | AAPL | 0.221184 | 0.227782 | 0.219085 | 0.223733 | 430,897,600 |
2002-07-23T00:00:00 | AAPL | 0.223433 | 0.226883 | 0.216535 | 0.216985 | 399,890,400 |
2002-07-24T00:00:00 | AAPL | 0.214886 | 0.228232 | 0.213686 | 0.227932 | 406,593,600 |
2002-07-25T00:00:00 | AAPL | 0.223883 | 0.224183 | 0.210088 | 0.215336 | 479,354,400 |
2002-07-26T00:00:00 | AAPL | 0.216835 | 0.217885 | 0.206939 | 0.215035 | 207,704,000 |
2002-07-29T00:00:00 | AAPL | 0.217135 | 0.226433 | 0.215486 | 0.225233 | 274,960,000 |
2002-07-30T00:00:00 | AAPL | 0.222684 | 0.23258 | 0.218335 | 0.231381 | 354,838,400 |
2002-07-31T00:00:00 | AAPL | 0.230931 | 0.231231 | 0.223433 | 0.228832 | 310,699,200 |
2002-08-01T00:00:00 | AAPL | 0.226582 | 0.231231 | 0.220884 | 0.221934 | 228,956,000 |
2002-08-02T00:00:00 | AAPL | 0.221034 | 0.224933 | 0.213686 | 0.216685 | 179,060,000 |
2002-08-05T00:00:00 | AAPL | 0.217585 | 0.220434 | 0.209487 | 0.209787 | 204,024,800 |
2002-08-06T00:00:00 | AAPL | 0.213086 | 0.228381 | 0.211137 | 0.221034 | 272,053,600 |
2002-08-07T00:00:00 | AAPL | 0.226282 | 0.230331 | 0.215186 | 0.225383 | 333,474,400 |
2002-08-08T00:00:00 | AAPL | 0.221484 | 0.230631 | 0.221484 | 0.229431 | 227,348,800 |
2002-08-09T00:00:00 | AAPL | 0.228681 | 0.228681 | 0.221184 | 0.224933 | 205,716,000 |
2002-08-12T00:00:00 | AAPL | 0.223433 | 0.225232 | 0.220284 | 0.224783 | 179,765,600 |
2002-08-13T00:00:00 | AAPL | 0.223433 | 0.228082 | 0.218185 | 0.218785 | 269,869,600 |
2002-08-14T00:00:00 | AAPL | 0.219984 | 0.230181 | 0.218035 | 0.227482 | 399,084,000 |
2002-08-15T00:00:00 | AAPL | 0.228681 | 0.236179 | 0.225083 | 0.23408 | 322,078,400 |
2002-08-16T00:00:00 | AAPL | 0.231681 | 0.241428 | 0.229131 | 0.237079 | 245,224,000 |
2002-08-19T00:00:00 | AAPL | 0.236629 | 0.243678 | 0.235729 | 0.239628 | 216,557,600 |
2002-08-20T00:00:00 | AAPL | 0.239479 | 0.241278 | 0.23288 | 0.238579 | 186,625,600 |
2002-08-21T00:00:00 | AAPL | 0.240078 | 0.243527 | 0.231681 | 0.241728 | 202,428,800 |
2002-08-22T00:00:00 | AAPL | 0.242928 | 0.243678 | 0.23483 | 0.239479 | 258,311,200 |
2002-08-23T00:00:00 | AAPL | 0.238429 | 0.238878 | 0.231681 | 0.23588 | 163,245,600 |
2002-08-26T00:00:00 | AAPL | 0.239178 | 0.239178 | 0.227332 | 0.23288 | 189,968,800 |
2002-08-27T00:00:00 | AAPL | 0.23558 | 0.236029 | 0.220584 | 0.222684 | 262,231,200 |
2002-08-28T00:00:00 | AAPL | 0.221934 | 0.226732 | 0.219684 | 0.220434 | 247,973,600 |
2002-08-29T00:00:00 | AAPL | 0.219684 | 0.226133 | 0.217585 | 0.220434 | 164,169,600 |
2002-08-30T00:00:00 | AAPL | 0.220884 | 0.227032 | 0.218635 | 0.221184 | 193,519,200 |
2002-09-03T00:00:00 | AAPL | 0.217285 | 0.218184 | 0.210687 | 0.210687 | 276,936,800 |
2002-09-04T00:00:00 | AAPL | 0.212936 | 0.221634 | 0.212487 | 0.217135 | 420,660,800 |
2002-09-05T00:00:00 | AAPL | 0.213237 | 0.215336 | 0.210687 | 0.212636 | 226,178,400 |
2002-09-06T00:00:00 | AAPL | 0.217585 | 0.219684 | 0.213386 | 0.215636 | 181,591,200 |
2002-09-09T00:00:00 | AAPL | 0.214136 | 0.217885 | 0.212187 | 0.215486 | 158,244,800 |
2002-09-10T00:00:00 | AAPL | 0.216085 | 0.217285 | 0.211737 | 0.214886 | 249,468,800 |
2002-09-11T00:00:00 | AAPL | 0.215035 | 0.218934 | 0.212187 | 0.214286 | 202,412,000 |
2002-09-12T00:00:00 | AAPL | 0.212936 | 0.217585 | 0.211737 | 0.212037 | 269,830,400 |
2002-09-13T00:00:00 | AAPL | 0.211886 | 0.215035 | 0.210687 | 0.212487 | 282,951,200 |
2002-09-16T00:00:00 | AAPL | 0.212037 | 0.219085 | 0.211737 | 0.217435 | 286,641,600 |
2002-09-17T00:00:00 | AAPL | 0.218485 | 0.225383 | 0.218485 | 0.221934 | 427,996,800 |
2002-09-18T00:00:00 | AAPL | 0.220284 | 0.226282 | 0.217735 | 0.225233 | 328,641,600 |
2002-09-19T00:00:00 | AAPL | 0.221184 | 0.221934 | 0.217135 | 0.218635 | 205,945,600 |
2002-09-20T00:00:00 | AAPL | 0.219234 | 0.224033 | 0.217735 | 0.222984 | 352,788,800 |
2002-09-23T00:00:00 | AAPL | 0.221334 | 0.224333 | 0.216686 | 0.222684 | 263,709,600 |
2002-09-24T00:00:00 | AAPL | 0.215936 | 0.222234 | 0.215936 | 0.219535 | 250,661,600 |
2002-09-25T00:00:00 | AAPL | 0.220284 | 0.227482 | 0.219684 | 0.223883 | 254,682,400 |
2002-09-26T00:00:00 | AAPL | 0.226432 | 0.227782 | 0.218184 | 0.220434 | 208,644,800 |
2002-09-27T00:00:00 | AAPL | 0.217285 | 0.222684 | 0.217135 | 0.220734 | 206,152,800 |
2002-09-30T00:00:00 | AAPL | 0.215936 | 0.218485 | 0.212037 | 0.217435 | 237,697,600 |
2002-10-01T00:00:00 | AAPL | 0.218785 | 0.218934 | 0.209937 | 0.217585 | 342,423,200 |
2002-10-02T00:00:00 | AAPL | 0.214886 | 0.219385 | 0.211437 | 0.212487 | 229,348,000 |
2002-10-03T00:00:00 | AAPL | 0.212636 | 0.218934 | 0.210837 | 0.214436 | 217,896,000 |
2002-10-04T00:00:00 | AAPL | 0.215336 | 0.215936 | 0.209787 | 0.210387 | 190,825,600 |
2002-10-07T00:00:00 | AAPL | 0.209487 | 0.213086 | 0.206338 | 0.206488 | 244,697,600 |
2002-10-08T00:00:00 | AAPL | 0.208438 | 0.209338 | 0.20034 | 0.205139 | 453,644,800 |
2002-10-09T00:00:00 | AAPL | 0.20304 | 0.207688 | 0.20109 | 0.20379 | 356,686,400 |
2002-10-10T00:00:00 | AAPL | 0.204389 | 0.213237 | 0.203639 | 0.211587 | 321,574,400 |
2002-10-11T00:00:00 | AAPL | 0.213686 | 0.221634 | 0.211437 | 0.217585 | 294,677,600 |
2002-10-14T00:00:00 | AAPL | 0.218184 | 0.224633 | 0.216535 | 0.221484 | 194,404,000 |
2002-10-15T00:00:00 | AAPL | 0.228232 | 0.228681 | 0.221634 | 0.227332 | 405,518,400 |
2002-10-16T00:00:00 | AAPL | 0.222833 | 0.226883 | 0.208438 | 0.218335 | 307,624,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.