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 |
|---|---|---|---|---|---|---|
2025-11-05T00:00:00 | AAPL | 268.34984 | 271.436874 | 266.671474 | 269.878387 | 43,683,100 |
2025-11-06T00:00:00 | AAPL | 267.630574 | 273.135217 | 267.630574 | 269.508728 | 51,204,000 |
2025-11-07T00:00:00 | AAPL | 269.53869 | 272.026299 | 266.511626 | 268.209991 | 48,227,400 |
2025-11-10T00:00:00 | AAPL | 268.959991 | 273.730011 | 267.459991 | 269.429993 | 41,312,400 |
2025-11-11T00:00:00 | AAPL | 269.809998 | 275.910004 | 269.799988 | 275.25 | 46,208,300 |
2025-11-12T00:00:00 | AAPL | 275 | 275.730011 | 271.700012 | 273.470001 | 48,398,000 |
2025-11-13T00:00:00 | AAPL | 274.109985 | 276.700012 | 272.089996 | 272.950012 | 49,602,800 |
2025-11-14T00:00:00 | AAPL | 271.049988 | 275.959991 | 269.600006 | 272.410004 | 47,431,300 |
2025-11-17T00:00:00 | AAPL | 268.820007 | 270.48999 | 265.730011 | 267.459991 | 45,018,300 |
2025-11-18T00:00:00 | AAPL | 269.98999 | 270.709991 | 265.320007 | 267.440002 | 45,677,300 |
2025-11-19T00:00:00 | AAPL | 265.529999 | 272.209991 | 265.5 | 268.559998 | 40,424,500 |
2025-11-20T00:00:00 | AAPL | 270.829987 | 275.429993 | 265.920013 | 266.25 | 45,823,600 |
2025-11-21T00:00:00 | AAPL | 265.950012 | 273.329987 | 265.670013 | 271.48999 | 59,030,800 |
2025-11-24T00:00:00 | AAPL | 270.899994 | 277 | 270.899994 | 275.920013 | 65,585,800 |
2025-11-25T00:00:00 | AAPL | 275.269989 | 280.380005 | 275.25 | 276.970001 | 46,914,200 |
2025-11-26T00:00:00 | AAPL | 276.959991 | 279.529999 | 276.630005 | 277.549988 | 33,431,400 |
2025-11-28T00:00:00 | AAPL | 277.26001 | 279 | 275.98999 | 278.850006 | 20,135,600 |
2025-12-01T00:00:00 | AAPL | 278.01001 | 283.420013 | 276.140015 | 283.100006 | 46,587,700 |
2025-12-02T00:00:00 | AAPL | 283 | 287.399994 | 282.630005 | 286.190002 | 53,669,500 |
2025-12-03T00:00:00 | AAPL | 286.200012 | 288.619995 | 283.299988 | 284.149994 | 43,538,700 |
2025-12-04T00:00:00 | AAPL | 284.100006 | 284.730011 | 278.589996 | 280.700012 | 43,989,100 |
2025-12-05T00:00:00 | AAPL | 280.540009 | 281.140015 | 278.049988 | 278.779999 | 47,265,800 |
2025-12-08T00:00:00 | AAPL | 278.130005 | 279.670013 | 276.149994 | 277.890015 | 38,211,800 |
2025-12-09T00:00:00 | AAPL | 278.160004 | 280.029999 | 276.920013 | 277.179993 | 32,193,300 |
2025-12-10T00:00:00 | AAPL | 277.75 | 279.75 | 276.440002 | 278.779999 | 33,038,300 |
2025-12-11T00:00:00 | AAPL | 279.100006 | 279.589996 | 273.809998 | 278.029999 | 33,248,000 |
2025-12-12T00:00:00 | AAPL | 277.899994 | 279.220001 | 276.820007 | 278.279999 | 39,532,900 |
2025-12-15T00:00:00 | AAPL | 280.149994 | 280.149994 | 272.839996 | 274.109985 | 50,409,100 |
2025-12-16T00:00:00 | AAPL | 272.820007 | 275.5 | 271.790009 | 274.609985 | 37,648,600 |
2025-12-17T00:00:00 | AAPL | 275.01001 | 276.160004 | 271.640015 | 271.839996 | 50,138,700 |
2025-12-18T00:00:00 | AAPL | 273.609985 | 273.630005 | 266.950012 | 272.190002 | 51,630,700 |
2025-12-19T00:00:00 | AAPL | 272.149994 | 274.600006 | 269.899994 | 273.670013 | 144,632,000 |
2025-12-22T00:00:00 | AAPL | 272.859985 | 273.880005 | 270.51001 | 270.970001 | 36,571,800 |
2025-12-23T00:00:00 | AAPL | 270.839996 | 272.5 | 269.559998 | 272.359985 | 29,642,000 |
2025-12-24T00:00:00 | AAPL | 272.339996 | 275.429993 | 272.200012 | 273.809998 | 17,910,600 |
2000-01-03T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-01-04T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-01-05T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-01-06T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-01-07T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-01-10T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-01-11T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-01-12T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-01-13T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-01-14T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-01-18T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-01-19T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-01-20T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-01-21T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-01-24T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-01-25T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-01-26T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-01-27T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-01-28T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-01-31T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-02-01T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-02-02T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-02-03T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-02-04T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-02-07T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-02-08T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-02-09T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-02-10T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-02-11T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-02-14T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-02-15T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-02-16T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-02-17T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-02-18T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-02-22T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-02-23T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-02-24T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-02-25T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-02-28T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-02-29T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-03-01T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-03-02T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-03-03T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-03-06T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-03-07T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-03-08T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-03-09T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-03-10T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-03-13T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-03-14T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-03-15T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-03-16T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-03-17T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-03-20T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-03-21T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-03-22T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-03-23T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-03-24T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-03-27T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-03-28T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-03-29T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-03-30T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-03-31T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-04-03T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
2000-04-04T00:00:00 | ABBV | 20.779429 | 21.065059 | 20.291482 | 20.898441 | 13,767,900 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.