| Id | Date | Symbol | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|---|
| 1010033871 | 2018-01-02 04:00:00-05:00 | AAPL | 169.1 | 169.1 | 169.1 | 169.1 | 1018 |
| 1010033872 | 2018-01-02 04:05:00-05:00 | AAPL | 169.11 | 169.11 | 169.11 | 169.11 | 1000 |
| 1010033873 | 2018-01-02 04:42:00-05:00 | AAPL | 169.2 | 169.2 | 169.2 | 169.2 | 1000 |
| 1010033874 | 2018-01-02 04:52:00-05:00 | AAPL | 169.16 | 169.16 | 169.16 | 169.16 | 168 |
| 1010033875 | 2018-01-02 04:55:00-05:00 | AAPL | 169.14 | 169.1 | 169.14 | 169.1 | 2993 |
| 1010033876 | 2018-01-02 04:56:00-05:00 | AAPL | 169.1 | 169.1 | 169.1 | 169.1 | 400 |
| 1010033877 | 2018-01-02 04:57:00-05:00 | AAPL | 169.1 | 169.1 | 169.1 | 169.1 | 1200 |
| 1010033878 | 2018-01-02 04:58:00-05:00 | AAPL | 169.1 | 169.1 | 169.1 | 169.1 | 500 |
| 1010033879 | 2018-01-02 04:59:00-05:00 | AAPL | 169.18 | 169.18 | 169.18 | 169.18 | 167 |
| 1010033880 | 2018-01-02 05:00:00-05:00 | AAPL | 169.25 | 169.25 | 169.25 | 169.25 | 100 |
| 1010033881 | 2018-01-02 05:02:00-05:00 | AAPL | 169.25 | 169.25 | 169.25 | 169.25 | 100 |
| 1010033882 | 2018-01-02 05:05:00-05:00 | AAPL | 169.15 | 169.1 | 169.15 | 169.1 | 1058 |
| 1010033883 | 2018-01-02 05:07:00-05:00 | AAPL | 169.11 | 169.11 | 169.11 | 169.11 | 150 |
| 1010033884 | 2018-01-02 05:08:00-05:00 | AAPL | 169.12 | 169.1 | 169.29 | 169.1 | 1478 |
| 1010033885 | 2018-01-02 05:09:00-05:00 | AAPL | 169.01 | 169.0 | 169.01 | 169.0 | 900 |
| 1010033886 | 2018-01-02 05:15:00-05:00 | AAPL | 169.03 | 169.03 | 169.03 | 169.03 | 501 |
| 1010033887 | 2018-01-02 05:16:00-05:00 | AAPL | 169.03 | 169.03 | 169.03 | 169.03 | 150 |
| 1010033888 | 2018-01-02 05:19:00-05:00 | AAPL | 169.19 | 169.19 | 169.19 | 169.19 | 101 |
| 1010033889 | 2018-01-02 05:23:00-05:00 | AAPL | 169.18 | 169.18 | 169.18 | 169.18 | 300 |
| 1010033890 | 2018-01-02 05:25:00-05:00 | AAPL | 169.18 | 169.19 | 169.19 | 169.18 | 348 |
| 1010033891 | 2018-01-02 05:45:00-05:00 | AAPL | 169.35 | 169.35 | 169.35 | 169.35 | 221 |
| 1010033892 | 2018-01-02 06:06:00-05:00 | AAPL | 169.34 | 169.34 | 169.34 | 169.34 | 205 |
| 1010033893 | 2018-01-02 06:07:00-05:00 | AAPL | 169.34 | 169.34 | 169.34 | 169.34 | 1214 |
| 1010033894 | 2018-01-02 06:08:00-05:00 | AAPL | 169.34 | 169.34 | 169.34 | 169.34 | 3520 |
| 1010033895 | 2018-01-02 06:44:00-05:00 | AAPL | 169.48 | 169.49 | 169.49 | 169.48 | 616 |
| 1010033896 | 2018-01-02 06:49:00-05:00 | AAPL | 169.49 | 169.49 | 169.49 | 169.49 | 351 |
| 1010033897 | 2018-01-02 06:50:00-05:00 | AAPL | 169.49 | 169.49 | 169.49 | 169.49 | 300 |
| 1010033898 | 2018-01-02 06:53:00-05:00 | AAPL | 169.49 | 169.49 | 169.49 | 169.49 | 346 |
| 1010033899 | 2018-01-02 06:54:00-05:00 | AAPL | 169.54 | 169.54 | 169.54 | 169.54 | 150 |
| 1010033900 | 2018-01-02 06:57:00-05:00 | AAPL | 169.58 | 169.67 | 169.67 | 169.58 | 5178 |
| 1010033901 | 2018-01-02 07:00:00-05:00 | AAPL | 169.52 | 169.55 | 169.6 | 169.51 | 4375 |
| 1010033902 | 2018-01-02 07:02:00-05:00 | AAPL | 169.6 | 169.6 | 169.6 | 169.6 | 100 |
| 1010033903 | 2018-01-02 07:04:00-05:00 | AAPL | 169.63 | 169.63 | 169.63 | 169.63 | 200 |
| 1010033904 | 2018-01-02 07:05:00-05:00 | AAPL | 169.65 | 169.65 | 169.65 | 169.65 | 653 |
| 1010033905 | 2018-01-02 07:06:00-05:00 | AAPL | 169.68 | 169.68 | 169.68 | 169.68 | 200 |
| 1010033906 | 2018-01-02 07:07:00-05:00 | AAPL | 169.68 | 169.68 | 169.68 | 169.68 | 1600 |
| 1010033907 | 2018-01-02 07:10:00-05:00 | AAPL | 169.7 | 169.7 | 169.7 | 169.7 | 110 |
| 1010033908 | 2018-01-02 07:11:00-05:00 | AAPL | 169.79 | 169.76 | 169.79 | 169.76 | 1200 |
| 1010033909 | 2018-01-02 07:12:00-05:00 | AAPL | 169.81 | 169.81 | 169.81 | 169.81 | 1140 |
| 1010033910 | 2018-01-02 07:17:00-05:00 | AAPL | 169.82 | 169.82 | 169.82 | 169.82 | 166 |
| 1010033911 | 2018-01-02 07:18:00-05:00 | AAPL | 169.81 | 169.81 | 169.81 | 169.81 | 550 |
| 1010033912 | 2018-01-02 07:19:00-05:00 | AAPL | 169.85 | 169.85 | 169.85 | 169.85 | 598 |
| 1010033913 | 2018-01-02 07:20:00-05:00 | AAPL | 169.85 | 169.85 | 169.85 | 169.85 | 475 |
| 1010033914 | 2018-01-02 07:22:00-05:00 | AAPL | 169.82 | 169.82 | 169.82 | 169.82 | 100 |
| 1010033915 | 2018-01-02 07:23:00-05:00 | AAPL | 169.85 | 169.85 | 169.85 | 169.85 | 202 |
| 1010033916 | 2018-01-02 07:25:00-05:00 | AAPL | 169.81 | 169.81 | 169.81 | 169.81 | 800 |
| 1010033917 | 2018-01-02 07:28:00-05:00 | AAPL | 169.85 | 169.85 | 169.85 | 169.85 | 1797 |
| 1010033918 | 2018-01-02 07:30:00-05:00 | AAPL | 169.95 | 169.95 | 169.95 | 169.95 | 800 |
| 1010033919 | 2018-01-02 07:31:00-05:00 | AAPL | 169.98 | 170.01 | 170.01 | 169.98 | 1704 |
| 1010033920 | 2018-01-02 07:32:00-05:00 | AAPL | 170.01 | 170.04 | 170.04 | 170.0 | 923 |
| 1010033921 | 2018-01-02 07:34:00-05:00 | AAPL | 170.07 | 170.03 | 170.07 | 170.0 | 2001 |
| 1010033922 | 2018-01-02 07:36:00-05:00 | AAPL | 170.02 | 170.05 | 170.05 | 170.01 | 5268 |
| 1010033923 | 2018-01-02 07:37:00-05:00 | AAPL | 170.05 | 170.09 | 170.09 | 170.05 | 700 |
| 1010033924 | 2018-01-02 07:38:00-05:00 | AAPL | 170.09 | 170.2 | 170.2 | 170.09 | 1800 |
| 1010033925 | 2018-01-02 07:39:00-05:00 | AAPL | 170.09 | 170.09 | 170.09 | 170.09 | 1767 |
| 1010033926 | 2018-01-02 07:40:00-05:00 | AAPL | 170.06 | 170.06 | 170.07 | 170.06 | 550 |
| 1010033927 | 2018-01-02 07:41:00-05:00 | AAPL | 170.07 | 170.13 | 170.13 | 170.07 | 700 |
| 1010033928 | 2018-01-02 07:43:00-05:00 | AAPL | 170.1 | 170.12 | 170.12 | 170.1 | 916 |
| 1010033929 | 2018-01-02 07:44:00-05:00 | AAPL | 170.1 | 170.1 | 170.1 | 170.1 | 240 |
| 1010033930 | 2018-01-02 07:45:00-05:00 | AAPL | 170.05 | 170.05 | 170.05 | 170.05 | 170 |
| 1010033931 | 2018-01-02 07:47:00-05:00 | AAPL | 170.05 | 169.96 | 170.05 | 169.96 | 3993 |
| 1010033932 | 2018-01-02 07:52:00-05:00 | AAPL | 170.04 | 170.04 | 170.04 | 170.04 | 220 |
| 1010033933 | 2018-01-02 07:55:00-05:00 | AAPL | 170.02 | 170.03 | 170.03 | 170.02 | 230 |
| 1010033934 | 2018-01-02 07:57:00-05:00 | AAPL | 170.03 | 170.05 | 170.05 | 170.03 | 775 |
| 1010033935 | 2018-01-02 08:00:00-05:00 | AAPL | 170.01 | 170.01 | 170.12 | 169.53 | 6260 |
| 1010033936 | 2018-01-02 08:01:00-05:00 | AAPL | 170.0 | 170.0 | 170.03 | 170.0 | 820 |
| 1010033937 | 2018-01-02 08:02:00-05:00 | AAPL | 169.9 | 169.9 | 169.9 | 169.9 | 550 |
| 1010033938 | 2018-01-02 08:03:00-05:00 | AAPL | 169.95 | 169.9 | 169.95 | 169.9 | 1752 |
| 1010033939 | 2018-01-02 08:05:00-05:00 | AAPL | 169.9 | 170.0 | 170.0 | 169.81 | 733 |
| 1010033940 | 2018-01-02 08:06:00-05:00 | AAPL | 170.0 | 170.0 | 170.0 | 170.0 | 700 |
| 1010033941 | 2018-01-02 08:10:00-05:00 | AAPL | 169.85 | 170.0 | 170.0 | 169.85 | 2700 |
| 1010033942 | 2018-01-02 08:11:00-05:00 | AAPL | 169.95 | 169.95 | 169.95 | 169.95 | 1647 |
| 1010033943 | 2018-01-02 08:13:00-05:00 | AAPL | 169.88 | 169.86 | 169.88 | 169.86 | 500 |
| 1010033944 | 2018-01-02 08:14:00-05:00 | AAPL | 169.95 | 169.95 | 169.95 | 169.95 | 103 |
| 1010033945 | 2018-01-02 08:15:00-05:00 | AAPL | 169.85 | 169.85 | 169.85 | 169.85 | 505 |
| 1010033946 | 2018-01-02 08:17:00-05:00 | AAPL | 169.85 | 169.85 | 169.85 | 169.85 | 666 |
| 1010033947 | 2018-01-02 08:18:00-05:00 | AAPL | 169.86 | 169.85 | 169.86 | 169.85 | 2500 |
| 1010033948 | 2018-01-02 08:19:00-05:00 | AAPL | 169.95 | 169.95 | 169.95 | 169.95 | 600 |
| 1010033949 | 2018-01-02 08:20:00-05:00 | AAPL | 169.98 | 169.98 | 169.98 | 169.98 | 2104 |
| 1010033950 | 2018-01-02 08:21:00-05:00 | AAPL | 169.98 | 170.0 | 170.0 | 169.98 | 2378 |
| 1010033951 | 2018-01-02 08:22:00-05:00 | AAPL | 170.0 | 170.05 | 170.05 | 170.0 | 5915 |
| 1010033952 | 2018-01-02 08:23:00-05:00 | AAPL | 170.01 | 170.09 | 170.09 | 170.01 | 4200 |
| 1010033953 | 2018-01-02 08:24:00-05:00 | AAPL | 170.09 | 170.09 | 170.09 | 170.09 | 325 |
| 1010033954 | 2018-01-02 08:25:00-05:00 | AAPL | 170.09 | 170.07 | 170.12 | 170.07 | 7265 |
| 1010033955 | 2018-01-02 08:26:00-05:00 | AAPL | 170.07 | 170.1 | 170.1 | 170.02 | 1600 |
| 1010033956 | 2018-01-02 08:27:00-05:00 | AAPL | 170.05 | 170.05 | 170.05 | 170.05 | 2438 |
| 1010033957 | 2018-01-02 08:28:00-05:00 | AAPL | 170.05 | 170.01 | 170.05 | 170.01 | 1488 |
| 1010033958 | 2018-01-02 08:29:00-05:00 | AAPL | 170.0 | 170.05 | 170.05 | 170.0 | 10609 |
| 1010033959 | 2018-01-02 08:30:00-05:00 | AAPL | 170.09 | 170.02 | 170.1 | 170.0 | 3979 |
| 1010033960 | 2018-01-02 08:31:00-05:00 | AAPL | 170.0 | 170.12 | 170.12 | 170.0 | 5464 |
| 1010033961 | 2018-01-02 08:32:00-05:00 | AAPL | 170.15 | 170.1 | 170.15 | 170.1 | 6550 |
| 1010033962 | 2018-01-02 08:33:00-05:00 | AAPL | 170.1 | 170.1 | 170.1 | 170.1 | 101 |
| 1010033963 | 2018-01-02 08:34:00-05:00 | AAPL | 170.17 | 170.15 | 170.17 | 170.15 | 1401 |
| 1010033964 | 2018-01-02 08:36:00-05:00 | AAPL | 170.11 | 170.12 | 170.12 | 170.08 | 406 |
| 1010033965 | 2018-01-02 08:37:00-05:00 | AAPL | 170.1 | 170.1 | 170.1 | 170.1 | 1001 |
| 1010033966 | 2018-01-02 08:43:00-05:00 | AAPL | 170.09 | 170.13 | 170.13 | 170.09 | 2000 |
| 1010033967 | 2018-01-02 08:45:00-05:00 | AAPL | 170.14 | 170.14 | 170.14 | 170.14 | 475 |
| 1010033968 | 2018-01-02 08:48:00-05:00 | AAPL | 170.11 | 170.11 | 170.11 | 170.11 | 474 |
| 1010033969 | 2018-01-02 08:49:00-05:00 | AAPL | 170.1 | 170.12 | 170.12 | 170.05 | 3623 |
2018 US Stocks
Specifications
- OHLC Timeframes: Daily, 1-Minute
- Data Type: Stocks
- Symbols: 8136
- Total Data: 20.36 GB
- Rows: 298,137,980
Description
After solid gains, the and Dow Jones Industrial Average were down 6.2 percent and 5.6 percent, respectively, for 2018. Both indexes logged in their biggest annual losses since 2008, when they plunged 38.5 percent and 33.8 percent, respectively. The Nasdaq Composite lost 3.9 percent in 2018, its worst year in a decade, when it dropped 40 percent. The S&P 500 and Dow fell for the first time in three years, while the Nasdaq snapped a six-year winning streak. 2018 was a year fraught with volatility, characterized by record highs and sharp reversals. This year also marks the first time ever the S&P 500 posts a decline after rising in the first three quarters.
Test-Drive Our Data Before Purchase
2018 US Stocks Sample File
Accurate, Complete & Detailed CSV Files
Column Definitions
- ID Our unique id number for each stock candle. All candles are tracked & identified for data quality purposes.
- Date The open date/time of each stock candle in ISO 8601 format.
- Symbol The standard OCC option symbol.
- VWAP (Coming Soon) The volume-weighted average price for the candle.
- Open The opening price of the candle.
- High The high price of the candle.
- Low The low price of the candle.
- Close The closing price of the candle.
- Volume The number of shares traded between the open and the close of the candle.