| 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 |
2021 US Stocks
Specifications
- OHLC Timeframes: Daily, 1-Minute
- Data Type: Stocks
- Symbols: 11974
- Total Data: 27.14 GB
- Rows: 404,474,478
Description
It was a wild year in many respects, but the stock market turned in a solid performance in 2021. Except for a few brief sell-offs, the S&P 500 gained 26.9% for the year. The Dow Jones Industrial Average (DJIA) gained 18.7% in 2021, while the Nasdaq Composite gained 21.4%. Time and again, investors brushed off news that could’ve derailed stocks in years past. A contested presidential election, an assault on the Capitol, historically high inflation, supply chain disruptions, naysayers who forecasted a correction that never appeared—none of these events stopped stocks from notching all-time highs. Not even the still-raging global Covid-19 pandemic, or its Delta and Omicron variants. In fact, the S&P 500 notched 70 all-time highs in 2021, a record that’s second only to 1995
Test-Drive Our Data Before Purchase
2021 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.