symbol
stringlengths 1
5
| datetime
timestamp[ns] | open
float64 0
668M
⌀ | high
float64 0.01
1.09B
⌀ | low
float64 0.01
363M
⌀ | close
float64 0.01
729M
⌀ | volume
float64 0
89.1B
⌀ |
|---|---|---|---|---|---|---|
AAPL | 2016-06-01T12:00:00 | 24.754999 | 27.557501 | 22.875 | 26.525 | 8,381,623,200 |
AAPL | 2016-09-01T12:00:00 | 26.535 | 29.672501 | 25.6325 | 27.629999 | 9,505,939,600 |
AAPL | 2016-12-01T13:00:00 | 27.592501 | 34.369999 | 27.0625 | 34.247501 | 6,987,449,200 |
AAPL | 2017-03-01T13:00:00 | 34.4725 | 39.162498 | 34.262501 | 38.189999 | 6,355,657,200 |
AAPL | 2017-06-01T12:00:00 | 38.2925 | 41.130001 | 35.549999 | 41 | 7,069,036,000 |
AAPL | 2017-09-01T12:00:00 | 41.200001 | 44.060001 | 37.290001 | 42.962502 | 7,141,315,200 |
AAPL | 2017-12-01T13:00:00 | 42.487499 | 45.154999 | 37.560001 | 44.529999 | 8,475,030,000 |
AAPL | 2018-03-01T13:00:00 | 44.634998 | 47.592499 | 40.157501 | 46.717499 | 8,003,433,200 |
AAPL | 2018-06-01T12:00:00 | 46.997501 | 57.217499 | 45.182499 | 56.907501 | 6,486,539,200 |
AAPL | 2018-09-01T12:00:00 | 57.102501 | 58.3675 | 42.564999 | 44.645 | 9,720,187,600 |
AAPL | 2018-12-01T13:00:00 | 46.115002 | 46.235001 | 35.5 | 43.287498 | 8,798,202,000 |
AAPL | 2019-03-01T13:00:00 | 43.57 | 53.827499 | 42.375 | 43.767502 | 7,586,222,800 |
AAPL | 2019-06-01T12:00:00 | 43.900002 | 55.342499 | 42.567501 | 52.185001 | 6,680,608,000 |
AAPL | 2019-09-01T12:00:00 | 51.607498 | 67 | 51.055 | 66.8125 | 6,396,805,200 |
AAPL | 2019-12-01T13:00:00 | 66.817497 | 81.962502 | 64.072502 | 68.339996 | 8,342,444,400 |
AAPL | 2020-03-01T13:00:00 | 70.57 | 81.059998 | 53.1525 | 79.485001 | 12,351,307,600 |
AAPL | 2020-06-01T12:00:00 | 79.4375 | 131 | 79.302498 | 129.039993 | 10,333,719,900 |
AAPL | 2020-09-01T12:00:00 | 132.759995 | 137.979996 | 103.099998 | 119.050003 | 8,902,988,900 |
AAPL | 2020-12-01T13:00:00 | 121.010002 | 145.089996 | 118.389999 | 121.260002 | 6,396,307,200 |
AAPL | 2021-03-01T13:00:00 | 123.75 | 137.070007 | 116.209999 | 124.610001 | 6,252,210,600 |
AAPL | 2021-06-01T12:00:00 | 125.080002 | 153.490005 | 123.129997 | 151.830002 | 4,987,167,900 |
AAPL | 2021-09-01T12:00:00 | 152.830002 | 165.699997 | 138.270004 | 165.300003 | 5,053,943,300 |
AAPL | 2021-12-01T13:00:00 | 167.479996 | 182.940002 | 152 | 165.119995 | 6,180,729,000 |
AAPL | 2022-03-01T13:00:00 | 164.699997 | 179.610001 | 132.610001 | 148.839996 | 6,269,636,000 |
AAPL | 2022-06-01T12:00:00 | 149.899994 | 176.149994 | 129.039993 | 157.220001 | 4,706,464,800 |
AAPL | 2022-09-01T12:00:00 | 156.639999 | 164.259995 | 134.369995 | 148.029999 | 5,677,710,200 |
AAPL | 2022-12-01T13:00:00 | 148.210007 | 157.380005 | 124.169998 | 147.410004 | 4,426,582,600 |
AAPL | 2023-03-01T13:00:00 | 146.830002 | 179.350006 | 143.899994 | 177.25 | 3,765,131,800 |
AAPL | 2023-06-01T12:00:00 | 177.699997 | 198.229996 | 171.960007 | 187.869995 | 3,615,606,900 |
AAPL | 2023-09-01T12:00:00 | 189.490005 | 189.979996 | 173.539993 | 178.179993 | 350,808,500 |
AAPL | 2023-09-09T04:00:01 | 178.350006 | 180.238998 | 177.789993 | 178.179993 | 65,602,066 |
ABBV | 2013-02-01T13:00:00 | 36.84 | 39.130001 | 35.009998 | 36.919998 | 151,690,500 |
ABBV | 2013-03-01T13:00:00 | 36.799999 | 40.799999 | 36.549999 | 40.779999 | 122,236,200 |
ABBV | 2013-04-01T12:00:00 | 39.959999 | 46.32 | 39.959999 | 46.049999 | 176,083,000 |
ABBV | 2013-05-01T12:00:00 | 45.740002 | 48 | 42.68 | 42.689999 | 119,566,400 |
ABBV | 2013-06-01T12:00:00 | 42.880001 | 44.470001 | 40.099998 | 41.34 | 107,872,600 |
ABBV | 2013-07-01T12:00:00 | 41.400002 | 45.91 | 41.07 | 45.48 | 85,701,800 |
ABBV | 2013-08-01T12:00:00 | 45.139999 | 45.900002 | 42.25 | 42.610001 | 78,325,100 |
ABBV | 2013-09-01T12:00:00 | 43 | 48.419998 | 42.310001 | 44.73 | 95,067,300 |
ABBV | 2013-10-01T12:00:00 | 44.810001 | 50.200001 | 44.32 | 48.450001 | 117,974,800 |
ABBV | 2013-11-01T12:00:00 | 48.639999 | 49.959999 | 46.830002 | 48.450001 | 88,611,100 |
ABBV | 2013-12-01T13:00:00 | 48.490002 | 54.779999 | 48.02 | 52.810001 | 142,934,200 |
ABBV | 2014-01-01T13:00:00 | 52.119999 | 52.700001 | 46.419998 | 49.23 | 163,880,000 |
ABBV | 2014-02-01T13:00:00 | 49.400002 | 52.110001 | 46.950001 | 50.91 | 120,695,900 |
ABBV | 2014-03-01T13:00:00 | 50.34 | 54.73 | 49.790001 | 51.400002 | 122,225,700 |
ABBV | 2014-04-01T12:00:00 | 51.619999 | 54.439999 | 45.5 | 52.080002 | 154,855,500 |
ABBV | 2014-05-01T12:00:00 | 51.889999 | 54.610001 | 50.310001 | 54.330002 | 92,470,200 |
ABBV | 2014-06-01T12:00:00 | 54.43 | 56.900002 | 52.290001 | 56.439999 | 122,636,200 |
ABBV | 2014-07-01T12:00:00 | 56.419998 | 58.27 | 51.82 | 52.34 | 325,914,600 |
ABBV | 2014-08-01T12:00:00 | 52.029999 | 55.939999 | 51.369999 | 55.279999 | 213,154,600 |
ABBV | 2014-09-01T12:00:00 | 55.43 | 60.02 | 54.830002 | 57.759998 | 241,519,600 |
ABBV | 2014-10-01T12:00:00 | 57.93 | 63.990002 | 52.060001 | 63.459999 | 466,032,700 |
ABBV | 2014-11-01T12:00:00 | 63.66 | 69.480003 | 61.310001 | 69.199997 | 121,411,000 |
ABBV | 2014-12-01T13:00:00 | 69.080002 | 70.760002 | 64.019997 | 65.440002 | 157,558,700 |
ABBV | 2015-01-01T13:00:00 | 65.440002 | 68.290001 | 60.119999 | 60.349998 | 167,920,200 |
ABBV | 2015-02-01T13:00:00 | 61.490002 | 61.900002 | 55.18 | 60.5 | 258,899,300 |
ABBV | 2015-03-01T13:00:00 | 60.5 | 61.73 | 54.779999 | 58.540001 | 293,361,800 |
ABBV | 2015-04-01T12:00:00 | 58.48 | 66.660004 | 56.330002 | 64.660004 | 261,303,200 |
ABBV | 2015-05-01T12:00:00 | 65.089996 | 67.989998 | 63.400002 | 66.589996 | 219,975,200 |
ABBV | 2015-06-01T12:00:00 | 66.800003 | 70.75 | 66.099998 | 67.190002 | 211,568,000 |
ABBV | 2015-07-01T12:00:00 | 67.900002 | 71.599998 | 67.32 | 70.010002 | 181,338,200 |
ABBV | 2015-08-01T12:00:00 | 70.190002 | 70.790001 | 53.869999 | 62.41 | 221,343,500 |
ABBV | 2015-09-01T12:00:00 | 61 | 62.279999 | 51.880001 | 54.41 | 241,249,200 |
ABBV | 2015-10-01T12:00:00 | 54.68 | 60.73 | 45.450001 | 59.549999 | 266,915,200 |
ABBV | 2015-11-01T12:00:00 | 61.599998 | 64.300003 | 57.959999 | 58.150002 | 158,018,400 |
ABBV | 2015-12-01T13:00:00 | 58.23 | 60.119999 | 53.240002 | 59.240002 | 160,606,500 |
ABBV | 2016-01-01T13:00:00 | 58.060001 | 59.810001 | 50.709999 | 54.900002 | 217,736,200 |
ABBV | 2016-02-01T13:00:00 | 54.16 | 57.310001 | 51.599998 | 54.610001 | 183,337,800 |
ABBV | 2016-03-01T13:00:00 | 54.779999 | 57.869999 | 54.240002 | 57.119999 | 141,153,500 |
ABBV | 2016-04-01T12:00:00 | 56.580002 | 62.099998 | 56.360001 | 61 | 140,377,900 |
ABBV | 2016-05-01T12:00:00 | 60.790001 | 63.869999 | 58.5 | 62.93 | 206,075,200 |
ABBV | 2016-06-01T12:00:00 | 62.93 | 65.370003 | 58.330002 | 61.91 | 211,645,500 |
ABBV | 2016-07-01T12:00:00 | 61.98 | 66.400002 | 61.77 | 66.230003 | 153,375,300 |
ABBV | 2016-08-01T12:00:00 | 66.230003 | 68.120003 | 63.5 | 64.099998 | 150,348,400 |
ABBV | 2016-09-01T12:00:00 | 64.099998 | 65.330002 | 62.450001 | 63.07 | 137,686,800 |
ABBV | 2016-10-01T12:00:00 | 63.02 | 63.75 | 55.060001 | 55.779999 | 133,970,600 |
ABBV | 2016-11-01T12:00:00 | 56 | 65.050003 | 55.68 | 60.799999 | 195,429,400 |
ABBV | 2016-12-01T13:00:00 | 60.830002 | 63.330002 | 58.75 | 62.619999 | 149,413,300 |
ABBV | 2017-01-01T13:00:00 | 62.919998 | 64.5 | 59.27 | 61.110001 | 156,336,200 |
ABBV | 2017-02-01T13:00:00 | 61.07 | 62.400002 | 60.049999 | 61.84 | 126,886,500 |
ABBV | 2017-03-01T13:00:00 | 62.16 | 66.790001 | 61.950001 | 65.160004 | 143,064,500 |
ABBV | 2017-04-01T12:00:00 | 65.239998 | 67.5 | 63.119999 | 65.940002 | 103,923,600 |
ABBV | 2017-05-01T12:00:00 | 66 | 67.400002 | 64.610001 | 66.019997 | 124,386,700 |
ABBV | 2017-06-01T12:00:00 | 66.260002 | 73.669998 | 66.120003 | 72.510002 | 131,258,700 |
ABBV | 2017-07-01T12:00:00 | 72.760002 | 75.040001 | 69.379997 | 69.910004 | 99,934,600 |
ABBV | 2017-08-01T12:00:00 | 70.029999 | 75.400002 | 69.470001 | 75.300003 | 99,255,800 |
ABBV | 2017-09-01T12:00:00 | 75.589996 | 90.949997 | 74.730003 | 88.860001 | 192,270,000 |
ABBV | 2017-10-01T12:00:00 | 89.739998 | 98.260002 | 85.239998 | 90.25 | 139,557,400 |
ABBV | 2017-11-01T12:00:00 | 90.779999 | 97.529999 | 90.190002 | 96.919998 | 100,958,500 |
ABBV | 2017-12-01T13:00:00 | 97.190002 | 99.099998 | 92.900002 | 96.709999 | 85,780,700 |
ABBV | 2018-01-01T13:00:00 | 97.139999 | 125.860001 | 96.75 | 112.220001 | 143,368,200 |
ABBV | 2018-02-01T13:00:00 | 112.239998 | 122 | 101 | 115.830002 | 139,295,800 |
ABBV | 2018-03-01T13:00:00 | 115.910004 | 121.449997 | 91.120003 | 94.650002 | 168,460,900 |
ABBV | 2018-04-01T12:00:00 | 94 | 99.419998 | 88.220001 | 96.550003 | 139,796,000 |
ABBV | 2018-05-01T12:00:00 | 102.099998 | 107.25 | 98.5 | 98.940002 | 243,029,400 |
ABBV | 2018-06-01T12:00:00 | 97.93 | 101.080002 | 90.809998 | 92.650002 | 161,585,700 |
ABBV | 2018-07-01T12:00:00 | 92.059998 | 98.949997 | 86.760002 | 92.230003 | 145,209,800 |
ABBV | 2018-08-01T12:00:00 | 92.290001 | 100.230003 | 92.279999 | 95.980003 | 111,959,100 |
ABBV | 2018-09-01T12:00:00 | 95.970001 | 96.400002 | 90.400002 | 94.580002 | 98,560,300 |
ABBV | 2018-10-01T12:00:00 | 94.739998 | 96.599998 | 77.739998 | 77.849998 | 138,285,200 |