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
⌀ |
|---|---|---|---|---|---|---|
ABBV | 2018-11-01T12:00:00 | 77.709999 | 94.269997 | 77.5 | 94.269997 | 162,381,600 |
ABBV | 2018-12-01T13:00:00 | 94.32 | 94.980003 | 82.410004 | 92.190002 | 125,818,200 |
ABBV | 2019-01-01T13:00:00 | 91.239998 | 92.300003 | 75.769997 | 80.290001 | 181,053,400 |
ABBV | 2019-02-01T13:00:00 | 80.25 | 81.699997 | 77.519997 | 79.239998 | 108,610,200 |
ABBV | 2019-03-01T13:00:00 | 79.769997 | 81.989998 | 77.089996 | 80.589996 | 128,114,200 |
ABBV | 2019-04-01T12:00:00 | 80.980003 | 84.730003 | 76.809998 | 79.389999 | 127,085,000 |
ABBV | 2019-05-01T12:00:00 | 79.599998 | 81.75 | 75.620003 | 76.709999 | 101,083,900 |
ABBV | 2019-06-01T12:00:00 | 76.629997 | 79.339996 | 65.059998 | 72.720001 | 258,340,800 |
ABBV | 2019-07-01T12:00:00 | 73.5 | 74.970001 | 65.629997 | 66.620003 | 245,342,700 |
ABBV | 2019-08-01T12:00:00 | 66.93 | 68.459999 | 62.66 | 65.739998 | 189,352,000 |
ABBV | 2019-09-01T12:00:00 | 65.779999 | 76.440002 | 64.440002 | 75.720001 | 167,493,600 |
ABBV | 2019-10-01T12:00:00 | 75.889999 | 79.790001 | 71.57 | 79.550003 | 161,810,500 |
ABBV | 2019-11-01T12:00:00 | 80.029999 | 90.410004 | 79.129997 | 87.730003 | 162,659,300 |
ABBV | 2019-12-01T13:00:00 | 87.839996 | 91.989998 | 85.589996 | 88.540001 | 141,955,600 |
ABBV | 2020-01-01T13:00:00 | 89.080002 | 90.290001 | 80.410004 | 81.019997 | 191,670,500 |
ABBV | 2020-02-01T13:00:00 | 81.309998 | 97.860001 | 80.919998 | 85.709999 | 204,706,800 |
ABBV | 2020-03-01T13:00:00 | 86 | 91.860001 | 62.549999 | 76.190002 | 368,182,500 |
ABBV | 2020-04-01T12:00:00 | 72.120003 | 85.970001 | 71.43 | 82.199997 | 204,741,900 |
ABBV | 2020-05-01T12:00:00 | 81.949997 | 93.660004 | 80.5 | 92.669998 | 273,041,600 |
ABBV | 2020-06-01T12:00:00 | 92.050003 | 99.349998 | 89.599998 | 98.18 | 187,549,500 |
ABBV | 2020-07-01T12:00:00 | 98.5 | 101.279999 | 93.550003 | 94.910004 | 141,644,900 |
ABBV | 2020-08-01T12:00:00 | 95.190002 | 97.419998 | 91.779999 | 95.769997 | 136,415,100 |
ABBV | 2020-09-01T12:00:00 | 95.519997 | 95.919998 | 85.32 | 87.589996 | 165,894,200 |
ABBV | 2020-10-01T12:00:00 | 88.169998 | 88.800003 | 79.110001 | 85.099998 | 171,533,800 |
ABBV | 2020-11-01T12:00:00 | 86.029999 | 105.800003 | 86 | 104.580002 | 202,172,200 |
ABBV | 2020-12-01T13:00:00 | 105.050003 | 109.150002 | 101.550003 | 107.150002 | 143,157,600 |
ABBV | 2021-01-01T13:00:00 | 107.18 | 113.410004 | 101.809998 | 102.480003 | 147,800,300 |
ABBV | 2021-02-01T13:00:00 | 103 | 110.269997 | 101.860001 | 107.739998 | 142,522,300 |
ABBV | 2021-03-01T13:00:00 | 108.529999 | 111.080002 | 102.050003 | 108.220001 | 168,023,100 |
ABBV | 2021-04-01T12:00:00 | 108.919998 | 112.610001 | 104.169998 | 111.5 | 134,588,800 |
ABBV | 2021-05-01T12:00:00 | 112.400002 | 118.279999 | 111.589996 | 113.199997 | 151,439,900 |
ABBV | 2021-06-01T12:00:00 | 113.699997 | 116.989998 | 110.650002 | 112.639999 | 125,332,400 |
ABBV | 2021-07-01T12:00:00 | 112.949997 | 119.150002 | 112.889999 | 116.300003 | 120,216,900 |
ABBV | 2021-08-01T12:00:00 | 116.889999 | 121.400002 | 112.919998 | 120.779999 | 119,737,800 |
ABBV | 2021-09-01T12:00:00 | 121 | 121.529999 | 105.559998 | 107.870003 | 210,505,200 |
ABBV | 2021-10-01T12:00:00 | 108.25 | 114.919998 | 106.860001 | 114.669998 | 137,400,700 |
ABBV | 2021-11-01T12:00:00 | 115.25 | 119.330002 | 113.57 | 115.279999 | 111,296,800 |
ABBV | 2021-12-01T13:00:00 | 115.779999 | 136.830002 | 115.599998 | 135.399994 | 149,684,100 |
ABBV | 2022-01-01T13:00:00 | 135.410004 | 138.300003 | 128.259995 | 136.889999 | 168,562,800 |
ABBV | 2022-02-01T13:00:00 | 137.369995 | 150.360001 | 133.050003 | 147.770004 | 165,818,900 |
ABBV | 2022-03-01T13:00:00 | 147.669998 | 164.660004 | 146.210007 | 162.110001 | 151,159,500 |
ABBV | 2022-04-01T12:00:00 | 162.149994 | 175.910004 | 139.929993 | 146.880005 | 178,925,400 |
ABBV | 2022-05-01T12:00:00 | 146.649994 | 156.889999 | 143.440002 | 147.369995 | 143,523,500 |
ABBV | 2022-06-01T12:00:00 | 147.789993 | 156.619995 | 135.759995 | 153.160004 | 132,591,100 |
ABBV | 2022-07-01T12:00:00 | 153.080002 | 155.25 | 139.050003 | 143.509995 | 116,516,600 |
ABBV | 2022-08-01T12:00:00 | 141.509995 | 143.979996 | 134.169998 | 134.460007 | 109,508,700 |
ABBV | 2022-09-01T12:00:00 | 134.639999 | 145.539993 | 134.089996 | 134.210007 | 125,557,500 |
ABBV | 2022-10-01T12:00:00 | 135.880005 | 153.990005 | 135.309998 | 146.399994 | 114,545,700 |
ABBV | 2022-11-01T12:00:00 | 146.660004 | 161.179993 | 143.029999 | 161.179993 | 113,846,300 |
ABBV | 2022-12-01T13:00:00 | 161 | 167.75 | 159.820007 | 161.610001 | 102,507,800 |
ABBV | 2023-01-01T13:00:00 | 162.039993 | 168.110001 | 144.410004 | 147.75 | 119,768,800 |
ABBV | 2023-02-01T13:00:00 | 146.630005 | 154.75 | 143.440002 | 153.899994 | 119,526,100 |
ABBV | 2023-03-01T13:00:00 | 152.759995 | 159.699997 | 146.570007 | 159.369995 | 153,986,300 |
ABBV | 2023-04-01T12:00:00 | 158.25 | 166.199997 | 147.160004 | 151.119995 | 99,798,300 |
ABBV | 2023-05-01T12:00:00 | 150.839996 | 155.020004 | 135.25 | 137.960007 | 120,459,400 |
ABBV | 2023-06-01T12:00:00 | 135.259995 | 139.669998 | 130.960007 | 134.729996 | 135,184,600 |
ABBV | 2023-07-01T12:00:00 | 134 | 151.759995 | 132.699997 | 149.580002 | 119,860,700 |
ABBV | 2023-08-01T12:00:00 | 150 | 153.600006 | 145.940002 | 146.960007 | 89,765,900 |
ABBV | 2023-09-01T12:00:00 | 147.360001 | 149.759995 | 143.740005 | 149.020004 | 22,055,100 |
ABBV | 2023-09-09T04:00:02 | 149 | 149.759995 | 148.199997 | 149.020004 | 4,339,818 |
ABNB | 2020-12-07T13:00:00 | 146 | 165 | 135.100006 | 139.25 | 97,428,300 |
ABNB | 2020-12-14T13:00:00 | 135 | 159 | 121.5 | 157.300003 | 79,299,000 |
ABNB | 2020-12-21T13:00:00 | 155.309998 | 174.970001 | 145.110001 | 154.839996 | 37,134,600 |
ABNB | 2020-12-28T13:00:00 | 158.600006 | 163.639999 | 143.119995 | 146.800003 | 17,889,700 |
ABNB | 2021-01-04T13:00:00 | 150.990005 | 155.539993 | 137 | 149.770004 | 25,696,400 |
ABNB | 2021-01-11T13:00:00 | 147.990005 | 187.419998 | 143.610001 | 169.270004 | 41,957,400 |
ABNB | 2021-01-18T13:00:00 | 173 | 185.307007 | 155.330002 | 181.869995 | 37,958,000 |
ABNB | 2021-01-25T13:00:00 | 186.050003 | 216 | 170.029999 | 183.630005 | 36,561,100 |
ABNB | 2021-02-01T13:00:00 | 187.479996 | 197.25 | 177.110001 | 195.309998 | 18,961,200 |
ABNB | 2021-02-08T13:00:00 | 199.929993 | 219.940002 | 191.5 | 212.679993 | 20,108,000 |
ABNB | 2021-02-15T13:00:00 | 216.240005 | 218.779999 | 192.169998 | 201.070007 | 12,975,700 |
ABNB | 2021-02-22T13:00:00 | 200.699997 | 214.100006 | 175 | 206.350006 | 46,497,200 |
ABNB | 2021-03-01T13:00:00 | 195.820007 | 200 | 161.899994 | 179.809998 | 54,318,500 |
ABNB | 2021-03-08T13:00:00 | 179.992004 | 208.699997 | 177.029999 | 206.740005 | 28,801,700 |
ABNB | 2021-03-15T12:00:00 | 209.537994 | 215.490005 | 187.809998 | 194.389999 | 20,873,000 |
ABNB | 2021-03-22T12:00:00 | 196.850006 | 203.300003 | 168 | 174.399994 | 19,784,100 |
ABNB | 2021-03-29T12:00:00 | 175.360001 | 193.990005 | 173.5 | 188.240005 | 13,413,000 |
ABNB | 2021-04-05T12:00:00 | 191.660004 | 194.479996 | 177.25 | 179.5 | 18,356,000 |
ABNB | 2021-04-12T12:00:00 | 179.679993 | 181.490005 | 172.139999 | 178.690002 | 15,085,200 |
ABNB | 2021-04-19T12:00:00 | 177.320007 | 178.720001 | 164.119995 | 174.25 | 18,765,700 |
ABNB | 2021-04-26T12:00:00 | 175.210007 | 183.220001 | 171.070007 | 172.710007 | 14,538,100 |
ABNB | 2021-05-03T12:00:00 | 173.190002 | 173.440002 | 148.779999 | 151.210007 | 27,060,800 |
ABNB | 2021-05-10T12:00:00 | 150.283997 | 150.5 | 131.279999 | 141.199997 | 52,722,900 |
ABNB | 2021-05-17T12:00:00 | 137.156006 | 138.889999 | 129.710007 | 134.710007 | 92,836,200 |
ABNB | 2021-05-24T12:00:00 | 135.5 | 145 | 133.559998 | 140.399994 | 60,429,400 |
ABNB | 2021-05-31T12:00:00 | 143.889999 | 152.699997 | 141.589996 | 150.729996 | 52,415,400 |
ABNB | 2021-06-07T12:00:00 | 150.960007 | 150.960007 | 141.039993 | 148.440002 | 34,814,900 |
ABNB | 2021-06-14T12:00:00 | 149.25 | 154.800003 | 146.850006 | 152.520004 | 47,548,200 |
ABNB | 2021-06-21T12:00:00 | 152.520004 | 154.589996 | 145.830002 | 149.669998 | 37,792,100 |
ABNB | 2021-06-28T12:00:00 | 148.615005 | 157.410004 | 144.244995 | 150.229996 | 38,342,200 |
ABNB | 2021-07-05T12:00:00 | 150.080002 | 152.800003 | 139.529999 | 149.639999 | 22,612,600 |
ABNB | 2021-07-12T12:00:00 | 148.990005 | 150.419998 | 133.509995 | 134.309998 | 30,364,000 |
ABNB | 2021-07-19T12:00:00 | 131.360001 | 141.289993 | 130.309998 | 138.729996 | 26,199,400 |
ABNB | 2021-07-26T12:00:00 | 139.130005 | 145 | 137.199997 | 144.009995 | 25,242,000 |
ABNB | 2021-08-02T12:00:00 | 143.850006 | 150.410004 | 143.279999 | 149.990005 | 23,425,800 |
ABNB | 2021-08-09T12:00:00 | 148.740005 | 152.759995 | 144.509995 | 152.759995 | 42,992,600 |
ABNB | 2021-08-16T12:00:00 | 151.990005 | 152.029999 | 141.5 | 143.699997 | 28,489,000 |
ABNB | 2021-08-23T12:00:00 | 144.899994 | 163.059006 | 144.149994 | 154.179993 | 46,153,700 |
ABNB | 2021-08-30T12:00:00 | 154.410004 | 160.639999 | 151.919998 | 158 | 23,454,800 |
ABNB | 2021-09-06T12:00:00 | 159.720001 | 168.235992 | 159.550003 | 165.199997 | 26,796,400 |