symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-12 00:00:00
| open
float64 0
362,812,483B
⌀ | high
float64 0
413,437,503B
⌀ | low
float64 0
293,624,993B
⌀ | close
float64 0
300,037,516B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
YUM
|
2000-01-03
| 6.930715 | 6.930715 | 6.661125 | 6.706057 | 3,033,493 | 4.545775 |
YUM
|
2000-01-04
| 6.649892 | 6.739756 | 6.470165 | 6.571262 | 3,315,031 | 4.454404 |
YUM
|
2000-01-05
| 6.60496 | 6.638659 | 6.571262 | 6.60496 | 4,642,602 | 4.477246 |
YUM
|
2000-01-06
| 6.560029 | 6.616193 | 6.537563 | 6.548796 | 3,947,658 | 4.439174 |
YUM
|
2000-01-07
| 6.548796 | 6.560029 | 6.357836 | 6.402768 | 6,063,647 | 4.340188 |
YUM
|
2000-01-10
| 6.391535 | 6.739756 | 6.380302 | 6.661125 | 5,531,172 | 4.515316 |
YUM
|
2000-01-11
| 6.60496 | 6.739756 | 6.52633 | 6.616193 | 4,224,745 | 4.48486 |
YUM
|
2000-01-12
| 6.649892 | 6.739756 | 6.548796 | 6.548796 | 9,828,250 | 4.439174 |
YUM
|
2000-01-13
| 6.627426 | 6.818386 | 6.60496 | 6.649892 | 5,522,826 | 4.507702 |
YUM
|
2000-01-14
| 6.649892 | 6.661125 | 6.436467 | 6.470165 | 3,188,172 | 4.385874 |
YUM
|
2000-01-18
| 6.380302 | 6.425234 | 6.223041 | 6.279206 | 7,497,490 | 4.256431 |
YUM
|
2000-01-19
| 6.234274 | 6.245507 | 5.998382 | 6.043314 | 9,733,662 | 4.096526 |
YUM
|
2000-01-20
| 6.009615 | 6.009615 | 5.695093 | 5.717559 | 9,039,274 | 3.875711 |
YUM
|
2000-01-21
| 5.717559 | 5.784957 | 5.706326 | 5.728792 | 7,177,004 | 3.883325 |
YUM
|
2000-01-24
| 5.773724 | 5.818656 | 5.582764 | 5.60523 | 5,581,248 | 3.799569 |
YUM
|
2000-01-25
| 5.60523 | 5.60523 | 5.324407 | 5.459202 | 7,281,050 | 3.70058 |
YUM
|
2000-01-26
| 5.459202 | 5.492901 | 5.391804 | 5.403037 | 4,549,126 | 3.662508 |
YUM
|
2000-01-27
| 5.41427 | 5.492901 | 5.391804 | 5.41427 | 5,427,682 | 3.670124 |
YUM
|
2000-01-28
| 5.459202 | 5.459202 | 5.167146 | 5.189612 | 3,942,650 | 3.517835 |
YUM
|
2000-01-31
| 5.257009 | 5.279475 | 5.122214 | 5.14468 | 2,827,068 | 3.487378 |
YUM
|
2000-02-01
| 5.279475 | 5.79619 | 5.279475 | 5.5266 | 12,357,088 | 3.746268 |
YUM
|
2000-02-02
| 5.391804 | 5.470435 | 5.06605 | 5.200845 | 10,261,129 | 3.525451 |
YUM
|
2000-02-03
| 5.268242 | 5.369339 | 5.234543 | 5.33564 | 4,141,842 | 3.616823 |
YUM
|
2000-02-04
| 5.33564 | 5.358106 | 5.268242 | 5.324407 | 4,361,063 | 3.609206 |
YUM
|
2000-02-07
| 5.290708 | 5.391804 | 5.212078 | 5.290708 | 4,228,084 | 3.586365 |
YUM
|
2000-02-08
| 5.290708 | 5.380572 | 5.279475 | 5.369339 | 4,354,943 | 3.639665 |
YUM
|
2000-02-09
| 5.313174 | 5.571531 | 5.223311 | 5.391804 | 5,385,952 | 3.654894 |
YUM
|
2000-02-10
| 5.391804 | 5.515367 | 4.841391 | 4.942487 | 18,960,443 | 3.350321 |
YUM
|
2000-02-11
| 4.87509 | 5.099748 | 4.830158 | 5.021118 | 7,656,620 | 3.40362 |
YUM
|
2000-02-14
| 5.099748 | 5.099748 | 4.942487 | 5.043584 | 5,138,910 | 3.418849 |
YUM
|
2000-02-15
| 5.009885 | 5.133447 | 4.863857 | 5.099748 | 4,789,491 | 3.456919 |
YUM
|
2000-02-16
| 5.077283 | 5.14468 | 4.976186 | 5.021118 | 1,999,702 | 3.40362 |
YUM
|
2000-02-17
| 5.077283 | 5.380572 | 4.987419 | 5.279475 | 5,256,311 | 3.578751 |
YUM
|
2000-02-18
| 5.212078 | 5.212078 | 5.021118 | 5.032351 | 4,312,656 | 3.411236 |
YUM
|
2000-02-22
| 5.06605 | 5.06605 | 4.717829 | 4.852624 | 4,787,822 | 3.289404 |
YUM
|
2000-02-23
| 4.87509 | 4.942487 | 4.818925 | 4.818925 | 1,764,344 | 3.266561 |
YUM
|
2000-02-24
| 4.773994 | 4.773994 | 4.639198 | 4.672897 | 4,273,152 | 3.167574 |
YUM
|
2000-02-25
| 4.672897 | 4.706596 | 4.627965 | 4.650431 | 3,476,944 | 3.152347 |
YUM
|
2000-02-28
| 4.661664 | 4.785226 | 4.538102 | 4.616733 | 3,263,842 | 3.129503 |
YUM
|
2000-02-29
| 4.68413 | 4.852624 | 4.672897 | 4.785226 | 4,105,119 | 3.243718 |
YUM
|
2000-03-01
| 4.773994 | 5.110981 | 4.773994 | 5.06605 | 5,094,398 | 3.434079 |
YUM
|
2000-03-02
| 5.043584 | 5.054817 | 4.908789 | 4.976186 | 2,849,881 | 3.373164 |
YUM
|
2000-03-03
| 5.06605 | 5.06605 | 4.672897 | 4.695363 | 4,783,371 | 3.182803 |
YUM
|
2000-03-06
| 4.785226 | 5.021118 | 4.695363 | 4.976186 | 3,183,721 | 3.373164 |
YUM
|
2000-03-07
| 4.852624 | 4.886323 | 4.717829 | 4.751528 | 3,701,173 | 3.220875 |
YUM
|
2000-03-08
| 4.762761 | 4.830158 | 4.672897 | 4.751528 | 2,719,127 | 3.220875 |
YUM
|
2000-03-09
| 4.796459 | 5.054817 | 4.762761 | 5.021118 | 3,483,064 | 3.40362 |
YUM
|
2000-03-10
| 5.009885 | 5.077283 | 4.942487 | 4.987419 | 2,496,010 | 3.380779 |
YUM
|
2000-03-13
| 4.908789 | 5.054817 | 4.897556 | 4.942487 | 2,596,162 | 3.350321 |
YUM
|
2000-03-14
| 4.95372 | 4.95372 | 4.729062 | 4.762761 | 4,512,404 | 3.228492 |
YUM
|
2000-03-15
| 4.807692 | 5.212078 | 4.740295 | 5.122214 | 9,596,231 | 3.472151 |
YUM
|
2000-03-16
| 4.987419 | 5.930985 | 4.95372 | 5.908519 | 11,756,176 | 4.005154 |
YUM
|
2000-03-17
| 5.908519 | 5.908519 | 5.616463 | 5.616463 | 7,712,260 | 3.807182 |
YUM
|
2000-03-20
| 5.5266 | 5.616463 | 5.358106 | 5.41427 | 3,777,956 | 3.670124 |
YUM
|
2000-03-21
| 5.41427 | 5.582764 | 5.41427 | 5.515367 | 2,805,925 | 3.738652 |
YUM
|
2000-03-22
| 5.346873 | 5.481668 | 5.223311 | 5.245776 | 3,133,645 | 3.555907 |
YUM
|
2000-03-23
| 5.200845 | 5.268242 | 5.06605 | 5.245776 | 4,000,516 | 3.555907 |
YUM
|
2000-03-24
| 5.301941 | 5.41427 | 5.223311 | 5.358106 | 2,897,175 | 3.632053 |
YUM
|
2000-03-27
| 5.380572 | 5.447969 | 5.33564 | 5.33564 | 5,557,880 | 3.616823 |
YUM
|
2000-03-28
| 5.33564 | 5.346873 | 5.167146 | 5.301941 | 3,531,471 | 3.593979 |
YUM
|
2000-03-29
| 5.268242 | 5.324407 | 5.212078 | 5.212078 | 3,783,520 | 3.533065 |
YUM
|
2000-03-30
| 5.122214 | 5.650162 | 5.110981 | 5.627696 | 6,914,939 | 3.814797 |
YUM
|
2000-03-31
| 5.582764 | 5.751258 | 5.403037 | 5.582764 | 3,835,822 | 3.784338 |
YUM
|
2000-04-03
| 5.60523 | 5.650162 | 5.301941 | 5.447969 | 3,885,341 | 3.692966 |
YUM
|
2000-04-04
| 5.537832 | 5.863587 | 5.447969 | 5.60523 | 6,772,501 | 3.799569 |
YUM
|
2000-04-05
| 5.560298 | 5.886053 | 5.560298 | 5.79619 | 5,677,506 | 3.929011 |
YUM
|
2000-04-06
| 5.79619 | 5.79619 | 5.616463 | 5.672628 | 6,926,624 | 3.845254 |
YUM
|
2000-04-07
| 5.706326 | 5.717559 | 5.650162 | 5.683861 | 2,765,864 | 3.852869 |
YUM
|
2000-04-10
| 5.638929 | 5.784957 | 5.627696 | 5.672628 | 2,549,425 | 3.845254 |
YUM
|
2000-04-11
| 5.661395 | 5.886053 | 5.661395 | 5.841121 | 2,271,781 | 3.959469 |
YUM
|
2000-04-12
| 5.886053 | 6.155643 | 5.863587 | 5.908519 | 4,240,324 | 4.005154 |
YUM
|
2000-04-13
| 5.98715 | 5.998382 | 5.706326 | 5.706326 | 3,246,594 | 3.868095 |
YUM
|
2000-04-14
| 5.661395 | 5.661395 | 5.167146 | 5.481668 | 6,817,013 | 3.715807 |
YUM
|
2000-04-17
| 5.324407 | 5.728792 | 5.324407 | 5.447969 | 4,196,925 | 3.692966 |
YUM
|
2000-04-18
| 5.41427 | 5.5266 | 5.391804 | 5.436736 | 1,555,694 | 3.685353 |
YUM
|
2000-04-19
| 5.403037 | 5.504134 | 5.313174 | 5.324407 | 2,088,169 | 3.609206 |
YUM
|
2000-04-20
| 5.279475 | 5.818656 | 5.279475 | 5.762491 | 3,643,864 | 3.906168 |
YUM
|
2000-04-24
| 5.60523 | 5.953451 | 5.60523 | 5.942218 | 5,040,428 | 4.027999 |
YUM
|
2000-04-25
| 5.919752 | 5.98715 | 5.762491 | 5.975917 | 3,343,408 | 4.050843 |
YUM
|
2000-04-26
| 5.953451 | 6.312904 | 5.930985 | 6.189342 | 6,874,322 | 4.195513 |
YUM
|
2000-04-27
| 6.009615 | 6.391535 | 5.818656 | 6.391535 | 10,747,422 | 4.332571 |
YUM
|
2000-04-28
| 6.391535 | 6.391535 | 5.964684 | 6.088246 | 4,388,883 | 4.126984 |
YUM
|
2000-05-01
| 6.099479 | 6.14441 | 6.032081 | 6.054547 | 3,736,782 | 4.104142 |
YUM
|
2000-05-02
| 6.043314 | 6.178109 | 6.043314 | 6.077013 | 3,814,122 | 4.119371 |
YUM
|
2000-05-03
| 6.009615 | 6.099479 | 5.762491 | 5.964684 | 2,454,280 | 4.043228 |
YUM
|
2000-05-04
| 5.930985 | 6.020848 | 5.436736 | 5.582764 | 4,928,035 | 3.784338 |
YUM
|
2000-05-05
| 5.672628 | 5.886053 | 5.582764 | 5.807423 | 2,700,766 | 3.936627 |
YUM
|
2000-05-08
| 5.751258 | 5.784957 | 5.593997 | 5.638929 | 2,262,879 | 3.82241 |
YUM
|
2000-05-09
| 5.638929 | 5.672628 | 5.515367 | 5.672628 | 3,759,038 | 3.845254 |
YUM
|
2000-05-10
| 5.650162 | 5.728792 | 5.638929 | 5.683861 | 2,877,701 | 3.852869 |
YUM
|
2000-05-11
| 5.728792 | 5.908519 | 5.728792 | 5.818656 | 2,413,107 | 3.94424 |
YUM
|
2000-05-12
| 5.807423 | 5.829889 | 5.571531 | 5.616463 | 2,603,396 | 3.807182 |
YUM
|
2000-05-15
| 5.616463 | 5.728792 | 5.537832 | 5.549065 | 2,085,387 | 3.761496 |
YUM
|
2000-05-16
| 5.571531 | 5.998382 | 5.560298 | 5.818656 | 4,198,038 | 3.94424 |
YUM
|
2000-05-17
| 5.751258 | 5.897286 | 5.661395 | 5.784957 | 1,865,053 | 3.921396 |
YUM
|
2000-05-18
| 5.79619 | 5.930985 | 5.773724 | 5.818656 | 2,485,439 | 3.94424 |
YUM
|
2000-05-19
| 5.886053 | 5.886053 | 5.5266 | 5.549065 | 3,633,848 | 3.761496 |
YUM
|
2000-05-22
| 5.571531 | 5.582764 | 5.481668 | 5.549065 | 3,080,787 | 3.761496 |
YUM
|
2000-05-23
| 5.571531 | 5.751258 | 5.560298 | 5.695093 | 3,495,861 | 3.860482 |
YUM
|
2000-05-24
| 5.706326 | 5.897286 | 5.706326 | 5.886053 | 3,950,440 | 3.989927 |
Subsets and Splits
AAPL Prices from 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.