| Id | Date | Symbol | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|---|
| 5836515456 | 2022-01-03 04:00:00-05:00 | AAPL | 178.26 | 178.21 | 178.26 | 178.21 | 1118 |
| 5836515457 | 2022-01-03 04:02:00-05:00 | AAPL | 178.33 | 178.31 | 178.34 | 178.31 | 1218 |
| 5836515458 | 2022-01-03 04:03:00-05:00 | AAPL | 178.28 | 178.3 | 178.3 | 178.28 | 814 |
| 5836515459 | 2022-01-03 04:04:00-05:00 | AAPL | 178.23 | 178.15 | 178.23 | 178.15 | 3744 |
| 5836515460 | 2022-01-03 04:05:00-05:00 | AAPL | 178.2 | 178.2 | 178.2 | 178.2 | 464 |
| 5836515461 | 2022-01-03 04:06:00-05:00 | AAPL | 178.01 | 177.99 | 178.01 | 177.99 | 929 |
| 5836515462 | 2022-01-03 04:07:00-05:00 | AAPL | 178.0 | 177.76 | 178.0 | 177.76 | 1826 |
| 5836515463 | 2022-01-03 04:08:00-05:00 | AAPL | 177.9 | 177.99 | 177.99 | 177.9 | 676 |
| 5836515464 | 2022-01-03 04:09:00-05:00 | AAPL | 178.0 | 177.99 | 178.0 | 177.99 | 872 |
| 5836515465 | 2022-01-03 04:10:00-05:00 | AAPL | 177.93 | 177.9 | 177.93 | 177.9 | 2677 |
| 5836515466 | 2022-01-03 04:12:00-05:00 | AAPL | 178.05 | 178.05 | 178.05 | 178.05 | 241 |
| 5836515467 | 2022-01-03 04:13:00-05:00 | AAPL | 178.08 | 178.08 | 178.08 | 178.08 | 179 |
| 5836515468 | 2022-01-03 04:14:00-05:00 | AAPL | 178.08 | 178.08 | 178.08 | 178.08 | 501 |
| 5836515469 | 2022-01-03 04:15:00-05:00 | AAPL | 178.08 | 178.12 | 178.12 | 178.0 | 4820 |
| 5836515470 | 2022-01-03 04:16:00-05:00 | AAPL | 178.09 | 178.01 | 178.09 | 178.01 | 1474 |
| 5836515471 | 2022-01-03 04:17:00-05:00 | AAPL | 178.01 | 177.87 | 178.01 | 177.87 | 1012 |
| 5836515472 | 2022-01-03 04:18:00-05:00 | AAPL | 177.83 | 177.86 | 177.91 | 177.81 | 1092 |
| 5836515473 | 2022-01-03 04:22:00-05:00 | AAPL | 178.02 | 178.02 | 178.02 | 178.02 | 547 |
| 5836515474 | 2022-01-03 04:24:00-05:00 | AAPL | 178.0 | 178.0 | 178.0 | 178.0 | 822 |
| 5836515475 | 2022-01-03 04:25:00-05:00 | AAPL | 177.9 | 177.9 | 177.9 | 177.9 | 965 |
| 5836515476 | 2022-01-03 04:27:00-05:00 | AAPL | 177.92 | 177.87 | 177.92 | 177.87 | 1559 |
| 5836515477 | 2022-01-03 04:28:00-05:00 | AAPL | 177.87 | 177.86 | 177.87 | 177.85 | 1285 |
| 5836515478 | 2022-01-03 04:29:00-05:00 | AAPL | 177.81 | 177.82 | 177.89 | 177.81 | 2049 |
| 5836515479 | 2022-01-03 04:30:00-05:00 | AAPL | 177.87 | 177.87 | 177.87 | 177.87 | 467 |
| 5836515480 | 2022-01-03 04:31:00-05:00 | AAPL | 177.87 | 177.8 | 177.87 | 177.8 | 634 |
| 5836515481 | 2022-01-03 04:32:00-05:00 | AAPL | 177.8 | 177.8 | 177.8 | 177.8 | 1047 |
| 5836515482 | 2022-01-03 04:33:00-05:00 | AAPL | 177.76 | 177.76 | 177.76 | 177.76 | 633 |
| 5836515483 | 2022-01-03 04:34:00-05:00 | AAPL | 177.77 | 177.85 | 177.85 | 177.77 | 958 |
| 5836515484 | 2022-01-03 04:36:00-05:00 | AAPL | 177.85 | 177.81 | 177.88 | 177.81 | 1644 |
| 5836515485 | 2022-01-03 04:37:00-05:00 | AAPL | 177.81 | 177.8 | 177.81 | 177.8 | 1364 |
| 5836515486 | 2022-01-03 04:38:00-05:00 | AAPL | 177.8 | 177.8 | 177.8 | 177.8 | 563 |
| 5836515487 | 2022-01-03 04:39:00-05:00 | AAPL | 177.83 | 177.77 | 177.84 | 177.77 | 2278 |
| 5836515488 | 2022-01-03 04:40:00-05:00 | AAPL | 177.83 | 177.84 | 177.84 | 177.83 | 850 |
| 5836515489 | 2022-01-03 04:41:00-05:00 | AAPL | 177.84 | 177.89 | 177.89 | 177.84 | 1847 |
| 5836515490 | 2022-01-03 04:42:00-05:00 | AAPL | 177.85 | 177.88 | 177.88 | 177.81 | 2238 |
| 5836515491 | 2022-01-03 04:44:00-05:00 | AAPL | 177.81 | 177.89 | 177.89 | 177.81 | 893 |
| 5836515492 | 2022-01-03 04:45:00-05:00 | AAPL | 177.88 | 177.89 | 177.89 | 177.88 | 1071 |
| 5836515493 | 2022-01-03 04:46:00-05:00 | AAPL | 177.9 | 177.9 | 177.9 | 177.9 | 248 |
| 5836515494 | 2022-01-03 04:47:00-05:00 | AAPL | 177.89 | 177.85 | 177.89 | 177.85 | 1186 |
| 5836515495 | 2022-01-03 04:48:00-05:00 | AAPL | 177.82 | 177.84 | 177.84 | 177.81 | 1473 |
| 5836515496 | 2022-01-03 04:49:00-05:00 | AAPL | 177.88 | 178.01 | 178.01 | 177.88 | 827 |
| 5836515497 | 2022-01-03 04:50:00-05:00 | AAPL | 177.96 | 177.92 | 177.96 | 177.92 | 1142 |
| 5836515498 | 2022-01-03 04:51:00-05:00 | AAPL | 177.93 | 177.92 | 177.93 | 177.92 | 1147 |
| 5836515499 | 2022-01-03 04:52:00-05:00 | AAPL | 178.01 | 177.95 | 178.01 | 177.95 | 2182 |
| 5836515500 | 2022-01-03 04:53:00-05:00 | AAPL | 178.06 | 178.06 | 178.06 | 178.06 | 188 |
| 5836515501 | 2022-01-03 04:55:00-05:00 | AAPL | 177.96 | 178.0 | 178.0 | 177.93 | 2263 |
| 5836515502 | 2022-01-03 04:56:00-05:00 | AAPL | 177.93 | 177.93 | 177.93 | 177.93 | 1550 |
| 5836515503 | 2022-01-03 04:58:00-05:00 | AAPL | 178.06 | 178.06 | 178.06 | 178.06 | 345 |
| 5836515504 | 2022-01-03 04:59:00-05:00 | AAPL | 178.1 | 178.08 | 178.1 | 178.08 | 1015 |
| 5836515505 | 2022-01-03 05:00:00-05:00 | AAPL | 178.08 | 178.08 | 178.08 | 178.08 | 480 |
| 5836515506 | 2022-01-03 05:01:00-05:00 | AAPL | 178.12 | 178.13 | 178.13 | 178.12 | 1328 |
| 5836515507 | 2022-01-03 05:03:00-05:00 | AAPL | 178.08 | 177.99 | 178.08 | 177.99 | 5154 |
| 5836515508 | 2022-01-03 05:04:00-05:00 | AAPL | 177.99 | 177.99 | 177.99 | 177.99 | 222 |
| 5836515509 | 2022-01-03 05:06:00-05:00 | AAPL | 178.0 | 177.99 | 178.0 | 177.99 | 1545 |
| 5836515510 | 2022-01-03 05:07:00-05:00 | AAPL | 178.08 | 178.08 | 178.08 | 178.08 | 253 |
| 5836515511 | 2022-01-03 05:10:00-05:00 | AAPL | 178.11 | 178.01 | 178.13 | 178.01 | 2104 |
| 5836515512 | 2022-01-03 05:11:00-05:00 | AAPL | 178.02 | 178.03 | 178.03 | 178.02 | 1012 |
| 5836515513 | 2022-01-03 05:12:00-05:00 | AAPL | 178.03 | 178.11 | 178.11 | 178.03 | 1235 |
| 5836515514 | 2022-01-03 05:13:00-05:00 | AAPL | 178.16 | 178.16 | 178.16 | 178.16 | 278 |
| 5836515515 | 2022-01-03 05:14:00-05:00 | AAPL | 178.11 | 178.09 | 178.11 | 178.09 | 1121 |
| 5836515516 | 2022-01-03 05:15:00-05:00 | AAPL | 178.1 | 178.13 | 178.13 | 178.05 | 4141 |
| 5836515517 | 2022-01-03 05:16:00-05:00 | AAPL | 178.12 | 178.11 | 178.12 | 178.11 | 243 |
| 5836515518 | 2022-01-03 05:17:00-05:00 | AAPL | 178.13 | 178.12 | 178.13 | 178.12 | 2173 |
| 5836515519 | 2022-01-03 05:20:00-05:00 | AAPL | 178.19 | 178.2 | 178.2 | 178.19 | 1069 |
| 5836515520 | 2022-01-03 05:22:00-05:00 | AAPL | 178.2 | 178.2 | 178.2 | 178.2 | 4803 |
| 5836515521 | 2022-01-03 05:23:00-05:00 | AAPL | 178.22 | 178.22 | 178.22 | 178.22 | 674 |
| 5836515522 | 2022-01-03 05:24:00-05:00 | AAPL | 178.15 | 178.15 | 178.15 | 178.15 | 772 |
| 5836515523 | 2022-01-03 05:29:00-05:00 | AAPL | 178.18 | 178.18 | 178.18 | 178.18 | 215 |
| 5836515524 | 2022-01-03 05:30:00-05:00 | AAPL | 178.17 | 178.18 | 178.18 | 178.17 | 1095 |
| 5836515525 | 2022-01-03 05:32:00-05:00 | AAPL | 178.12 | 178.07 | 178.12 | 178.07 | 1785 |
| 5836515526 | 2022-01-03 05:33:00-05:00 | AAPL | 178.12 | 178.14 | 178.14 | 178.12 | 964 |
| 5836515527 | 2022-01-03 05:34:00-05:00 | AAPL | 178.13 | 178.12 | 178.13 | 178.12 | 1102 |
| 5836515528 | 2022-01-03 05:38:00-05:00 | AAPL | 178.22 | 178.1 | 178.22 | 178.08 | 2571 |
| 5836515529 | 2022-01-03 05:39:00-05:00 | AAPL | 178.19 | 178.19 | 178.19 | 178.19 | 254 |
| 5836515530 | 2022-01-03 05:40:00-05:00 | AAPL | 178.19 | 178.19 | 178.19 | 178.19 | 275 |
| 5836515531 | 2022-01-03 05:41:00-05:00 | AAPL | 178.18 | 178.18 | 178.18 | 178.18 | 910 |
| 5836515532 | 2022-01-03 05:42:00-05:00 | AAPL | 178.1 | 178.1 | 178.1 | 178.1 | 227 |
| 5836515533 | 2022-01-03 05:49:00-05:00 | AAPL | 178.15 | 178.15 | 178.15 | 178.15 | 120 |
| 5836515534 | 2022-01-03 05:50:00-05:00 | AAPL | 178.14 | 178.14 | 178.14 | 178.14 | 458 |
| 5836515535 | 2022-01-03 05:51:00-05:00 | AAPL | 178.13 | 178.14 | 178.14 | 178.13 | 586 |
| 5836515536 | 2022-01-03 05:56:00-05:00 | AAPL | 178.17 | 178.17 | 178.17 | 178.17 | 240 |
| 5836515537 | 2022-01-03 05:57:00-05:00 | AAPL | 178.17 | 178.17 | 178.17 | 178.17 | 1678 |
| 5836515538 | 2022-01-03 05:58:00-05:00 | AAPL | 178.17 | 178.17 | 178.17 | 178.17 | 841 |
| 5836515539 | 2022-01-03 05:59:00-05:00 | AAPL | 178.17 | 178.17 | 178.17 | 178.16 | 3701 |
| 5836515540 | 2022-01-03 06:00:00-05:00 | AAPL | 178.17 | 178.25 | 178.25 | 178.16 | 4045 |
| 5836515541 | 2022-01-03 06:01:00-05:00 | AAPL | 178.27 | 178.27 | 178.27 | 178.27 | 115 |
| 5836515542 | 2022-01-03 06:03:00-05:00 | AAPL | 178.33 | 178.34 | 178.34 | 178.33 | 583 |
| 5836515543 | 2022-01-03 06:04:00-05:00 | AAPL | 178.27 | 178.37 | 178.38 | 178.27 | 1827 |
| 5836515544 | 2022-01-03 06:05:00-05:00 | AAPL | 178.31 | 178.35 | 178.38 | 178.31 | 1181 |
| 5836515545 | 2022-01-03 06:06:00-05:00 | AAPL | 178.35 | 178.35 | 178.35 | 178.35 | 1580 |
| 5836515546 | 2022-01-03 06:08:00-05:00 | AAPL | 178.35 | 178.35 | 178.35 | 178.35 | 636 |
| 5836515547 | 2022-01-03 06:09:00-05:00 | AAPL | 178.38 | 178.38 | 178.38 | 178.35 | 2967 |
| 5836515548 | 2022-01-03 06:10:00-05:00 | AAPL | 178.42 | 178.42 | 178.42 | 178.42 | 615 |
| 5836515549 | 2022-01-03 06:11:00-05:00 | AAPL | 178.42 | 178.41 | 178.42 | 178.35 | 1671 |
| 5836515550 | 2022-01-03 06:13:00-05:00 | AAPL | 178.36 | 178.37 | 178.38 | 178.35 | 1631 |
| 5836515551 | 2022-01-03 06:14:00-05:00 | AAPL | 178.34 | 178.34 | 178.34 | 178.34 | 515 |
| 5836515552 | 2022-01-03 06:15:00-05:00 | AAPL | 178.32 | 178.3 | 178.32 | 178.3 | 1548 |
| 5836515553 | 2022-01-03 06:16:00-05:00 | AAPL | 178.3 | 178.3 | 178.3 | 178.3 | 377 |
| 5836515554 | 2022-01-03 06:19:00-05:00 | AAPL | 178.34 | 178.27 | 178.34 | 178.27 | 845 |
2020 US Stocks
Specifications
- OHLC Timeframes: Daily, 1-Minute
- Data Type: Stocks
- Symbols: 9210
- Total Data: 24.22 GB
- Rows: 357,619,746
Description
The S&P 500-stock index, the most widely watched gauge, is finishing the year up more than 16 percent. The Dow Jones industrial average and the tech-heavy Nasdaq gained 7.25 percent and 43.6 percent, respectively. The Dow and S&P 500 finished at record levels despite the public health and economic crises. The S&P 500 index rose 9.1 per cent in July, its biggest monthly gain since November 2020. The blue-chip stock gauge was bolstered by better than expected earnings, but also by gloomy economic data which convinced investors the Federal Reserve may have to slow its aggressive pace of monetary tightening. The tech-heavy Nasdaq Composite index has fared even better: its monthly gain of 12.3 per cent was the most since April 2020, when the Fed stepped in to stabilise markets following the meltdown sparked by the global spread of Covid-19.
Test-Drive Our Data Before Purchase
2020 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.