timestamp
stringlengths 25
25
| ticker
stringclasses 79
values | open
float64 0.01
3.24k
| high
float64 0.01
3.26k
| low
float64 0.01
3.24k
| close
float64 0.01
3.24k
| volume
int64 0
90M
| source
stringclasses 1
value | retreived
stringlengths 19
26
|
|---|---|---|---|---|---|---|---|---|
2024-07-17T14:30:00-04:00 | MO | 49.380001 | 49.470001 | 49.294998 | 49.325001 | 1,049,100 | yfinance | 2024-07-21T03:05:02.029175 |
2024-07-17T15:30:00-04:00 | MO | 49.325001 | 49.400002 | 49.259998 | 49.400002 | 1,293,551 | yfinance | 2024-07-21T03:05:02.029191 |
2024-07-18T09:30:00-04:00 | MO | 49.049999 | 49.7402 | 48.939999 | 49.705002 | 1,251,338 | yfinance | 2024-07-21T03:05:02.029205 |
2024-07-18T10:30:00-04:00 | MO | 49.700001 | 49.919998 | 49.674999 | 49.805 | 897,302 | yfinance | 2024-07-21T03:05:02.029225 |
2024-07-18T11:30:00-04:00 | MO | 49.810001 | 49.841 | 49.695 | 49.7215 | 599,161 | yfinance | 2024-07-21T03:05:02.029241 |
2024-07-18T12:30:00-04:00 | MO | 49.724998 | 49.775002 | 49.625 | 49.66 | 471,853 | yfinance | 2024-07-21T03:05:02.029256 |
2024-07-18T13:30:00-04:00 | MO | 49.654999 | 49.685001 | 49.380001 | 49.410099 | 552,856 | yfinance | 2024-07-21T03:05:02.029273 |
2024-07-18T14:30:00-04:00 | MO | 49.41 | 49.490002 | 49.2201 | 49.260101 | 732,560 | yfinance | 2024-07-21T03:05:02.029292 |
2024-07-18T15:30:00-04:00 | MO | 49.259998 | 49.360001 | 49.200001 | 49.330002 | 1,216,021 | yfinance | 2024-07-21T03:05:02.029309 |
2024-07-19T09:30:00-04:00 | MO | 49.610001 | 49.639999 | 49.27 | 49.48 | 1,185,722 | yfinance | 2024-07-21T03:05:02.029325 |
2024-07-19T10:30:00-04:00 | MO | 49.474998 | 49.560001 | 49.330002 | 49.48 | 598,081 | yfinance | 2024-07-21T03:05:02.029340 |
2024-07-19T11:30:00-04:00 | MO | 49.474998 | 49.639999 | 49.424999 | 49.535 | 427,398 | yfinance | 2024-07-21T03:05:02.029353 |
2024-07-19T12:30:00-04:00 | MO | 49.540001 | 49.584999 | 49.470001 | 49.490002 | 518,686 | yfinance | 2024-07-21T03:05:02.029368 |
2024-07-19T13:30:00-04:00 | MO | 49.490002 | 49.639999 | 49.465 | 49.560001 | 413,979 | yfinance | 2024-07-21T03:05:02.029382 |
2024-07-19T14:30:00-04:00 | MO | 49.564999 | 49.605 | 49.48 | 49.48 | 619,619 | yfinance | 2024-07-21T03:05:02.029397 |
2024-07-19T15:30:00-04:00 | MO | 49.48 | 49.57 | 49.419998 | 49.450001 | 985,382 | yfinance | 2024-07-21T03:05:02.029411 |
2024-06-24T09:30:00-04:00 | AAPL | 207.720001 | 209.559998 | 206.589996 | 209.005005 | 15,818,722 | yfinance | 2024-07-21T03:05:02.033547 |
2024-06-24T10:30:00-04:00 | AAPL | 209 | 212.699997 | 208.919998 | 212.365494 | 13,997,902 | yfinance | 2024-07-21T03:05:02.033582 |
2024-06-24T11:30:00-04:00 | AAPL | 212.380005 | 212.610001 | 210.630005 | 210.910004 | 8,594,567 | yfinance | 2024-07-21T03:05:02.033598 |
2024-06-24T12:30:00-04:00 | AAPL | 210.910004 | 211 | 209.391998 | 210.005005 | 6,365,972 | yfinance | 2024-07-21T03:05:02.033618 |
2024-06-24T13:30:00-04:00 | AAPL | 210 | 210.089996 | 208.880005 | 209.369995 | 5,647,376 | yfinance | 2024-07-21T03:05:02.033634 |
2024-06-24T14:30:00-04:00 | AAPL | 209.380005 | 209.509995 | 208.520004 | 208.858994 | 5,602,001 | yfinance | 2024-07-21T03:05:02.033647 |
2024-06-24T15:30:00-04:00 | AAPL | 208.850006 | 208.910004 | 207.844604 | 208.149994 | 8,540,682 | yfinance | 2024-07-21T03:05:02.033661 |
2024-06-25T09:30:00-04:00 | AAPL | 209.080002 | 211.380005 | 208.610001 | 209.799896 | 14,332,677 | yfinance | 2024-07-21T03:05:02.033674 |
2024-06-25T10:30:00-04:00 | AAPL | 209.800003 | 210.259995 | 209.200104 | 209.710007 | 6,546,201 | yfinance | 2024-07-21T03:05:02.033687 |
2024-06-25T11:30:00-04:00 | AAPL | 209.720001 | 210.485001 | 209.710007 | 210.031403 | 3,540,240 | yfinance | 2024-07-21T03:05:02.033699 |
2024-06-25T12:30:00-04:00 | AAPL | 210.029999 | 210.190002 | 209.380005 | 210.115005 | 3,379,196 | yfinance | 2024-07-21T03:05:02.033712 |
2024-06-25T13:30:00-04:00 | AAPL | 210.115005 | 210.670105 | 209.940002 | 210.660004 | 3,356,142 | yfinance | 2024-07-21T03:05:02.033725 |
2024-06-25T14:30:00-04:00 | AAPL | 210.658905 | 210.669006 | 209.889999 | 210.140106 | 3,656,016 | yfinance | 2024-07-21T03:05:02.033739 |
2024-06-25T15:30:00-04:00 | AAPL | 210.139999 | 210.139999 | 208.820007 | 209.076004 | 5,902,321 | yfinance | 2024-07-21T03:05:02.033751 |
2024-06-26T09:30:00-04:00 | AAPL | 211.440002 | 213 | 210.639999 | 212.360001 | 15,333,791 | yfinance | 2024-07-21T03:05:02.033765 |
2024-06-26T10:30:00-04:00 | AAPL | 212.369995 | 213.740005 | 212.343994 | 213.210007 | 8,758,442 | yfinance | 2024-07-21T03:05:02.033779 |
2024-06-26T11:30:00-04:00 | AAPL | 213.210007 | 214.779999 | 213.029999 | 214.345001 | 6,975,792 | yfinance | 2024-07-21T03:05:02.033793 |
2024-06-26T12:30:00-04:00 | AAPL | 214.345001 | 214.369995 | 213.229996 | 213.559998 | 4,272,468 | yfinance | 2024-07-21T03:05:02.033807 |
2024-06-26T13:30:00-04:00 | AAPL | 213.551697 | 214.860001 | 213.490005 | 214.350006 | 5,926,758 | yfinance | 2024-07-21T03:05:02.033821 |
2024-06-26T14:30:00-04:00 | AAPL | 214.345001 | 214.570007 | 212.830002 | 213.261993 | 5,748,909 | yfinance | 2024-07-21T03:05:02.033838 |
2024-06-26T15:30:00-04:00 | AAPL | 213.289902 | 213.5 | 212.720001 | 213.119995 | 5,827,438 | yfinance | 2024-07-21T03:05:02.033852 |
2024-06-27T09:30:00-04:00 | AAPL | 214.630005 | 215.739502 | 213.389999 | 213.809998 | 14,261,692 | yfinance | 2024-07-21T03:05:02.034283 |
2024-06-27T10:30:00-04:00 | AAPL | 213.809998 | 213.960007 | 212.350006 | 212.970505 | 6,786,057 | yfinance | 2024-07-21T03:05:02.034321 |
2024-06-27T11:30:00-04:00 | AAPL | 212.970001 | 213.860001 | 212.570007 | 213.854996 | 4,414,449 | yfinance | 2024-07-21T03:05:02.034337 |
2024-06-27T12:30:00-04:00 | AAPL | 213.851395 | 214.190002 | 213.559998 | 214 | 3,649,798 | yfinance | 2024-07-21T03:05:02.034352 |
2024-06-27T13:30:00-04:00 | AAPL | 213.994003 | 214.070007 | 213.050003 | 213.419998 | 3,166,588 | yfinance | 2024-07-21T03:05:02.034365 |
2024-06-27T14:30:00-04:00 | AAPL | 213.419998 | 214.020004 | 213.270004 | 213.828903 | 3,516,414 | yfinance | 2024-07-21T03:05:02.034381 |
2024-06-27T15:30:00-04:00 | AAPL | 213.830002 | 214.119995 | 213.145004 | 214.110001 | 5,152,491 | yfinance | 2024-07-21T03:05:02.034395 |
2024-06-28T09:30:00-04:00 | AAPL | 215.804993 | 216.070007 | 213.570297 | 214.639999 | 13,755,548 | yfinance | 2024-07-21T03:05:02.034409 |
2024-06-28T10:30:00-04:00 | AAPL | 214.634995 | 215.300003 | 213.770004 | 214.339996 | 6,226,559 | yfinance | 2024-07-21T03:05:02.034425 |
2024-06-28T11:30:00-04:00 | AAPL | 214.330002 | 214.710007 | 213.520004 | 213.839996 | 5,602,697 | yfinance | 2024-07-21T03:05:02.034443 |
2024-06-28T12:30:00-04:00 | AAPL | 213.835007 | 214.529999 | 213.270004 | 213.830093 | 4,952,402 | yfinance | 2024-07-21T03:05:02.034457 |
2024-06-28T13:30:00-04:00 | AAPL | 213.850006 | 214.080002 | 213.130005 | 213.210007 | 3,774,396 | yfinance | 2024-07-21T03:05:02.034470 |
2024-06-28T14:30:00-04:00 | AAPL | 213.210007 | 213.485001 | 212.699997 | 213.054993 | 4,936,041 | yfinance | 2024-07-21T03:05:02.034485 |
2024-06-28T15:30:00-04:00 | AAPL | 213.050003 | 213.609894 | 210.300003 | 210.610001 | 13,592,315 | yfinance | 2024-07-21T03:05:02.034499 |
2024-07-01T09:30:00-04:00 | AAPL | 212.130005 | 215.589996 | 211.919998 | 215.229996 | 14,827,486 | yfinance | 2024-07-21T03:05:02.034513 |
2024-07-01T10:30:00-04:00 | AAPL | 215.220001 | 215.559998 | 214.089996 | 215.013306 | 7,684,917 | yfinance | 2024-07-21T03:05:02.034526 |
2024-07-01T11:30:00-04:00 | AAPL | 215.009995 | 216.580002 | 214.699997 | 216.505005 | 6,860,373 | yfinance | 2024-07-21T03:05:02.034540 |
2024-07-01T12:30:00-04:00 | AAPL | 216.509995 | 217.509995 | 216.470001 | 217.254303 | 8,436,608 | yfinance | 2024-07-21T03:05:02.034553 |
2024-07-01T13:30:00-04:00 | AAPL | 217.25 | 217.25 | 215.919998 | 215.934998 | 4,141,471 | yfinance | 2024-07-21T03:05:02.034568 |
2024-07-01T14:30:00-04:00 | AAPL | 215.919998 | 216.240005 | 215.139999 | 215.535004 | 5,270,483 | yfinance | 2024-07-21T03:05:02.034582 |
2024-07-01T15:30:00-04:00 | AAPL | 215.535004 | 217 | 215.460007 | 216.729996 | 5,500,033 | yfinance | 2024-07-21T03:05:02.034595 |
2024-07-02T09:30:00-04:00 | AAPL | 216.149994 | 218.899994 | 215.100006 | 218.7099 | 14,475,116 | yfinance | 2024-07-21T03:05:02.034613 |
2024-07-02T10:30:00-04:00 | AAPL | 218.710007 | 220.330002 | 218.563797 | 219.510193 | 11,555,006 | yfinance | 2024-07-21T03:05:02.034631 |
2024-07-02T11:30:00-04:00 | AAPL | 219.529999 | 220.110001 | 218.759995 | 219.164993 | 5,151,809 | yfinance | 2024-07-21T03:05:02.034646 |
2024-07-02T12:30:00-04:00 | AAPL | 219.149994 | 219.5 | 218.830795 | 219.399994 | 3,236,672 | yfinance | 2024-07-21T03:05:02.034661 |
2024-07-02T13:30:00-04:00 | AAPL | 219.400101 | 220.070007 | 219.270004 | 220.029999 | 3,762,941 | yfinance | 2024-07-21T03:05:02.034675 |
2024-07-02T14:30:00-04:00 | AAPL | 220.029999 | 220.330002 | 219.509995 | 219.619995 | 4,789,218 | yfinance | 2024-07-21T03:05:02.034689 |
2024-07-02T15:30:00-04:00 | AAPL | 219.610001 | 220.380005 | 219.5 | 220.369995 | 5,279,602 | yfinance | 2024-07-21T03:05:02.034705 |
2024-07-03T09:30:00-04:00 | AAPL | 220.429993 | 221.399994 | 219.029999 | 219.380005 | 14,372,255 | yfinance | 2024-07-21T03:05:02.034719 |
2024-07-03T10:30:00-04:00 | AAPL | 219.379898 | 220.729996 | 219.100098 | 220.115005 | 6,600,486 | yfinance | 2024-07-21T03:05:02.034733 |
2024-07-03T11:30:00-04:00 | AAPL | 220.115005 | 221.300003 | 219.770004 | 221.300003 | 5,274,586 | yfinance | 2024-07-21T03:05:02.034746 |
2024-07-05T09:30:00-04:00 | AAPL | 221.649994 | 225.440002 | 221.649994 | 225.170807 | 17,905,237 | yfinance | 2024-07-21T03:05:02.034760 |
2024-07-05T10:30:00-04:00 | AAPL | 225.169998 | 225.190002 | 223.830002 | 224.720001 | 6,883,671 | yfinance | 2024-07-21T03:05:02.034775 |
2024-07-05T11:30:00-04:00 | AAPL | 224.720001 | 225.419098 | 224.679993 | 225.220001 | 5,004,157 | yfinance | 2024-07-21T03:05:02.034792 |
2024-07-05T12:30:00-04:00 | AAPL | 225.229996 | 225.369995 | 224.729996 | 225.350006 | 3,808,323 | yfinance | 2024-07-21T03:05:02.034806 |
2024-07-05T13:30:00-04:00 | AAPL | 225.354996 | 225.639999 | 224.979996 | 225.25 | 4,601,702 | yfinance | 2024-07-21T03:05:02.034820 |
2024-07-05T14:30:00-04:00 | AAPL | 225.259995 | 225.524994 | 225.009995 | 225.419998 | 4,332,445 | yfinance | 2024-07-21T03:05:02.034834 |
2024-07-05T15:30:00-04:00 | AAPL | 225.419907 | 226.449997 | 225.360001 | 226.309998 | 7,165,954 | yfinance | 2024-07-21T03:05:02.034849 |
2024-07-08T09:30:00-04:00 | AAPL | 227.089996 | 227.350006 | 223.25 | 225.199997 | 16,387,202 | yfinance | 2024-07-21T03:05:02.034864 |
2024-07-08T10:30:00-04:00 | AAPL | 225.199799 | 226.809998 | 224.783203 | 226.509995 | 8,150,247 | yfinance | 2024-07-21T03:05:02.034879 |
2024-07-08T11:30:00-04:00 | AAPL | 226.529999 | 227 | 225.789993 | 226.520004 | 5,305,936 | yfinance | 2024-07-21T03:05:02.034894 |
2024-07-08T12:30:00-04:00 | AAPL | 226.509995 | 226.899994 | 226.050003 | 226.599899 | 4,946,609 | yfinance | 2024-07-21T03:05:02.034907 |
2024-07-08T13:30:00-04:00 | AAPL | 226.580002 | 227.440002 | 226.389999 | 227.330002 | 4,890,440 | yfinance | 2024-07-21T03:05:02.034925 |
2024-07-08T14:30:00-04:00 | AAPL | 227.330002 | 227.360001 | 226.460007 | 226.824997 | 4,484,923 | yfinance | 2024-07-21T03:05:02.034939 |
2024-07-08T15:30:00-04:00 | AAPL | 226.809998 | 227.839996 | 226.760101 | 227.800003 | 6,040,675 | yfinance | 2024-07-21T03:05:02.034952 |
2024-07-09T09:30:00-04:00 | AAPL | 228.184998 | 229.395004 | 226.372101 | 228.529999 | 13,450,286 | yfinance | 2024-07-21T03:05:02.034966 |
2024-07-09T10:30:00-04:00 | AAPL | 228.522903 | 228.654999 | 227.300003 | 227.914993 | 8,133,838 | yfinance | 2024-07-21T03:05:02.034982 |
2024-07-09T11:30:00-04:00 | AAPL | 227.910095 | 228.248001 | 227.600006 | 228.179993 | 4,278,456 | yfinance | 2024-07-21T03:05:02.034996 |
2024-07-09T12:30:00-04:00 | AAPL | 228.169998 | 228.725403 | 228.009995 | 228.009995 | 4,244,252 | yfinance | 2024-07-21T03:05:02.035009 |
2024-07-09T13:30:00-04:00 | AAPL | 228 | 228.535004 | 227.850006 | 228.440002 | 3,230,951 | yfinance | 2024-07-21T03:05:02.035023 |
2024-07-09T14:30:00-04:00 | AAPL | 228.449997 | 228.519897 | 228.160004 | 228.360001 | 3,274,100 | yfinance | 2024-07-21T03:05:02.035036 |
2024-07-09T15:30:00-04:00 | AAPL | 228.350006 | 228.779999 | 228.184204 | 228.699997 | 4,806,474 | yfinance | 2024-07-21T03:05:02.035049 |
2024-07-10T09:30:00-04:00 | AAPL | 229.440002 | 231.722 | 229.25 | 231.100006 | 14,711,583 | yfinance | 2024-07-21T03:05:02.035062 |
2024-07-10T10:30:00-04:00 | AAPL | 231.110001 | 231.154999 | 230.104996 | 230.994995 | 6,360,484 | yfinance | 2024-07-21T03:05:02.035077 |
2024-07-10T11:30:00-04:00 | AAPL | 231 | 232.740005 | 230.955002 | 232.195007 | 9,467,527 | yfinance | 2024-07-21T03:05:02.035091 |
2024-07-10T12:30:00-04:00 | AAPL | 232.199997 | 232.419998 | 230.710007 | 231.559998 | 7,182,941 | yfinance | 2024-07-21T03:05:02.035104 |
2024-07-10T13:30:00-04:00 | AAPL | 231.570007 | 232.149994 | 231.520004 | 232.100006 | 4,334,817 | yfinance | 2024-07-21T03:05:02.035117 |
2024-07-10T14:30:00-04:00 | AAPL | 232.100006 | 232.190002 | 231.630005 | 231.759995 | 4,261,881 | yfinance | 2024-07-21T03:05:02.035132 |
2024-07-10T15:30:00-04:00 | AAPL | 231.759995 | 233.080002 | 231.705002 | 232.910004 | 7,115,598 | yfinance | 2024-07-21T03:05:02.035147 |
2024-07-11T09:30:00-04:00 | AAPL | 231.311707 | 232.389999 | 228.529999 | 228.899994 | 16,644,797 | yfinance | 2024-07-21T03:05:02.035162 |
2024-07-11T10:30:00-04:00 | AAPL | 228.869995 | 229.639999 | 226.270004 | 226.619995 | 10,923,612 | yfinance | 2024-07-21T03:05:02.035176 |
2024-07-11T11:30:00-04:00 | AAPL | 226.619995 | 227.839996 | 225.770004 | 227.765793 | 7,102,718 | yfinance | 2024-07-21T03:05:02.035189 |
2024-07-11T12:30:00-04:00 | AAPL | 227.759995 | 228.720001 | 227.270004 | 227.979996 | 5,833,847 | yfinance | 2024-07-21T03:05:02.035203 |