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
|
2000-05-25
| 5.841121 | 5.975917 | 5.60523 | 5.616463 | 4,872,395 | 3.807182 |
YUM
|
2000-05-26
| 5.593997 | 5.740025 | 5.481668 | 5.515367 | 4,295,964 | 3.738652 |
YUM
|
2000-05-30
| 5.481668 | 5.504134 | 5.223311 | 5.369339 | 6,175,484 | 3.639665 |
YUM
|
2000-05-31
| 5.391804 | 5.391804 | 5.257009 | 5.268242 | 7,198,147 | 3.571136 |
YUM
|
2000-06-01
| 5.257009 | 5.391804 | 5.257009 | 5.369339 | 2,033,086 | 3.639665 |
YUM
|
2000-06-02
| 5.358106 | 5.515367 | 5.358106 | 5.459202 | 2,860,452 | 3.70058 |
YUM
|
2000-06-05
| 5.41427 | 5.425503 | 5.324407 | 5.369339 | 3,257,166 | 3.639665 |
YUM
|
2000-06-06
| 5.346873 | 5.391804 | 5.324407 | 5.324407 | 3,113,614 | 3.609206 |
YUM
|
2000-06-07
| 5.324407 | 5.346873 | 5.234543 | 5.257009 | 3,100,817 | 3.563522 |
YUM
|
2000-06-08
| 5.268242 | 5.391804 | 5.189612 | 5.358106 | 3,568,193 | 3.632053 |
YUM
|
2000-06-09
| 5.358106 | 5.436736 | 5.257009 | 5.279475 | 5,170,625 | 3.578751 |
YUM
|
2000-06-12
| 5.279475 | 5.290708 | 5.155913 | 5.155913 | 2,746,390 | 3.494992 |
YUM
|
2000-06-13
| 5.14468 | 5.155913 | 5.054817 | 5.06605 | 3,274,970 | 3.434079 |
YUM
|
2000-06-14
| 5.077283 | 5.099748 | 5.032351 | 5.054817 | 4,321,559 | 3.426463 |
YUM
|
2000-06-15
| 5.032351 | 5.234543 | 5.032351 | 5.122214 | 5,340,327 | 3.472151 |
YUM
|
2000-06-16
| 5.077283 | 5.155913 | 5.032351 | 5.054817 | 5,354,237 | 3.426463 |
YUM
|
2000-06-19
| 5.043584 | 5.14468 | 5.043584 | 5.06605 | 3,886,454 | 3.434079 |
YUM
|
2000-06-20
| 5.077283 | 5.110981 | 4.852624 | 4.852624 | 19,331,005 | 3.289404 |
YUM
|
2000-06-21
| 4.852624 | 4.95372 | 4.852624 | 4.908789 | 3,230,458 | 3.327478 |
YUM
|
2000-06-22
| 4.863857 | 4.920022 | 4.863857 | 4.87509 | 3,545,381 | 3.304636 |
YUM
|
2000-06-23
| 4.886323 | 4.897556 | 4.852624 | 4.863857 | 3,249,376 | 3.29702 |
YUM
|
2000-06-26
| 4.863857 | 4.942487 | 4.863857 | 4.931254 | 2,551,650 | 3.342706 |
YUM
|
2000-06-27
| 4.976186 | 5.021118 | 4.920022 | 4.920022 | 2,227,269 | 3.335091 |
YUM
|
2000-06-28
| 4.920022 | 4.998652 | 4.897556 | 4.908789 | 1,270,818 | 3.327478 |
YUM
|
2000-06-29
| 4.908789 | 4.964953 | 4.785226 | 4.830158 | 3,011,793 | 3.274176 |
YUM
|
2000-06-30
| 4.897556 | 5.200845 | 4.886323 | 5.077283 | 4,003,854 | 3.441693 |
YUM
|
2000-07-03
| 5.088515 | 5.178379 | 4.964953 | 5.14468 | 1,110,018 | 3.487378 |
YUM
|
2000-07-05
| 5.032351 | 5.234543 | 5.032351 | 5.223311 | 3,938,199 | 3.540681 |
YUM
|
2000-07-06
| 5.234543 | 5.504134 | 5.212078 | 5.346873 | 4,734,964 | 3.624439 |
YUM
|
2000-07-07
| 5.380572 | 5.829889 | 5.346873 | 5.751258 | 5,825,508 | 3.898553 |
YUM
|
2000-07-10
| 5.683861 | 5.695093 | 5.549065 | 5.650162 | 3,078,005 | 3.830025 |
YUM
|
2000-07-11
| 5.593997 | 5.740025 | 5.593997 | 5.638929 | 2,534,958 | 3.82241 |
YUM
|
2000-07-12
| 5.661395 | 5.661395 | 5.436736 | 5.459202 | 3,245,481 | 3.70058 |
YUM
|
2000-07-13
| 5.459202 | 5.459202 | 5.189612 | 5.189612 | 4,822,875 | 3.517835 |
YUM
|
2000-07-14
| 5.189612 | 5.324407 | 5.009885 | 5.245776 | 4,936,381 | 3.555907 |
YUM
|
2000-07-17
| 5.099748 | 5.212078 | 5.099748 | 5.172762 | 5,104,970 | 3.506414 |
YUM
|
2000-07-18
| 5.167146 | 5.200845 | 4.942487 | 4.942487 | 5,701,431 | 3.350321 |
YUM
|
2000-07-19
| 4.852624 | 5.099748 | 4.695363 | 5.043584 | 7,223,741 | 3.418849 |
YUM
|
2000-07-20
| 5.077283 | 5.257009 | 4.964953 | 4.998652 | 5,200,671 | 3.388392 |
YUM
|
2000-07-21
| 5.009885 | 5.009885 | 4.841391 | 4.841391 | 5,081,601 | 3.281791 |
YUM
|
2000-07-24
| 4.818925 | 4.863857 | 4.762761 | 4.762761 | 4,838,454 | 3.228492 |
YUM
|
2000-07-25
| 4.762761 | 4.785226 | 4.672897 | 4.68413 | 3,225,451 | 3.17519 |
YUM
|
2000-07-26
| 4.68413 | 4.695363 | 4.549335 | 4.560568 | 8,301,488 | 3.091433 |
YUM
|
2000-07-27
| 4.515636 | 4.560568 | 4.302211 | 4.313444 | 13,825,984 | 2.923917 |
YUM
|
2000-07-28
| 4.313444 | 4.313444 | 4.234813 | 4.268512 | 7,297,186 | 2.893458 |
YUM
|
2000-07-31
| 4.290978 | 4.470705 | 4.279745 | 4.358375 | 5,838,305 | 2.954373 |
YUM
|
2000-08-01
| 4.358375 | 4.68413 | 4.358375 | 4.639198 | 3,935,974 | 3.144732 |
YUM
|
2000-08-02
| 4.6055 | 4.942487 | 4.6055 | 4.931254 | 5,145,587 | 3.342706 |
YUM
|
2000-08-03
| 4.852624 | 4.942487 | 4.830158 | 4.931254 | 2,979,522 | 3.342706 |
YUM
|
2000-08-04
| 4.942487 | 5.088515 | 4.942487 | 4.987419 | 6,916,608 | 3.380779 |
YUM
|
2000-08-07
| 4.95372 | 4.987419 | 4.942487 | 4.976186 | 2,384,174 | 3.373164 |
YUM
|
2000-08-08
| 4.976186 | 5.167146 | 4.964953 | 5.122214 | 4,469,005 | 3.472151 |
YUM
|
2000-08-09
| 5.200845 | 5.200845 | 4.998652 | 5.032351 | 3,825,806 | 3.411236 |
YUM
|
2000-08-10
| 5.032351 | 5.245776 | 5.032351 | 5.212078 | 3,646,089 | 3.533065 |
YUM
|
2000-08-11
| 5.212078 | 5.391804 | 5.212078 | 5.391804 | 4,494,043 | 3.654894 |
YUM
|
2000-08-14
| 5.391804 | 5.425503 | 5.290708 | 5.358106 | 3,000,665 | 3.632053 |
YUM
|
2000-08-15
| 5.346873 | 5.403037 | 5.324407 | 5.369339 | 3,420,191 | 3.639665 |
YUM
|
2000-08-16
| 5.346873 | 5.358106 | 5.212078 | 5.212078 | 5,387,065 | 3.533065 |
YUM
|
2000-08-17
| 5.257009 | 5.257009 | 5.200845 | 5.212078 | 2,153,268 | 3.533065 |
YUM
|
2000-08-18
| 5.436736 | 5.638929 | 5.403037 | 5.549065 | 7,943,166 | 3.761496 |
YUM
|
2000-08-21
| 5.638929 | 5.841121 | 5.627696 | 5.818656 | 7,060,716 | 3.94424 |
YUM
|
2000-08-22
| 5.751258 | 5.79619 | 5.571531 | 5.616463 | 3,795,204 | 3.807182 |
YUM
|
2000-08-23
| 5.60523 | 5.661395 | 5.470435 | 5.661395 | 2,502,131 | 3.837641 |
YUM
|
2000-08-24
| 5.549065 | 5.549065 | 5.425503 | 5.436736 | 4,366,627 | 3.685353 |
YUM
|
2000-08-25
| 5.447969 | 5.470435 | 5.324407 | 5.403037 | 3,671,127 | 3.662508 |
YUM
|
2000-08-28
| 5.41427 | 5.447969 | 5.279475 | 5.33564 | 2,990,650 | 3.616823 |
YUM
|
2000-08-29
| 5.313174 | 5.369339 | 5.290708 | 5.346873 | 2,935,010 | 3.624439 |
YUM
|
2000-08-30
| 5.301941 | 5.313174 | 5.212078 | 5.290708 | 3,205,977 | 3.586365 |
YUM
|
2000-08-31
| 5.290708 | 5.290708 | 5.223311 | 5.237352 | 4,534,104 | 3.550198 |
YUM
|
2000-09-01
| 5.234543 | 5.380572 | 5.234543 | 5.369339 | 3,652,210 | 3.639665 |
YUM
|
2000-09-05
| 5.369339 | 5.403037 | 5.324407 | 5.380572 | 4,272,039 | 3.64728 |
YUM
|
2000-09-06
| 5.346873 | 5.425503 | 5.341256 | 5.403037 | 4,149,631 | 3.662508 |
YUM
|
2000-09-07
| 5.403037 | 5.751258 | 5.403037 | 5.751258 | 7,018,430 | 3.898553 |
YUM
|
2000-09-08
| 5.751258 | 5.751258 | 5.515367 | 5.60523 | 3,579,878 | 3.799569 |
YUM
|
2000-09-11
| 5.582764 | 5.672628 | 5.560298 | 5.582764 | 5,999,661 | 3.784338 |
YUM
|
2000-09-12
| 5.582764 | 5.593997 | 5.403037 | 5.504134 | 4,058,938 | 3.731039 |
YUM
|
2000-09-13
| 5.515367 | 5.549065 | 5.470435 | 5.515367 | 1,946,287 | 3.738652 |
YUM
|
2000-09-14
| 5.425503 | 5.447969 | 5.346873 | 5.447969 | 5,175,076 | 3.692966 |
YUM
|
2000-09-15
| 5.481668 | 5.627696 | 5.481668 | 5.549065 | 7,097,995 | 3.761496 |
YUM
|
2000-09-18
| 5.5266 | 5.537832 | 5.425503 | 5.436736 | 2,231,164 | 3.685353 |
YUM
|
2000-09-19
| 5.346873 | 5.425503 | 5.223311 | 5.234543 | 4,044,472 | 3.548294 |
YUM
|
2000-09-20
| 5.133447 | 5.257009 | 5.133447 | 5.245776 | 2,445,378 | 3.555907 |
YUM
|
2000-09-21
| 5.212078 | 5.358106 | 5.167146 | 5.324407 | 2,771,985 | 3.609206 |
YUM
|
2000-09-22
| 5.313174 | 5.436736 | 5.155913 | 5.234543 | 2,255,646 | 3.548294 |
YUM
|
2000-09-25
| 5.189612 | 5.391804 | 5.189612 | 5.33564 | 2,171,073 | 3.616823 |
YUM
|
2000-09-26
| 5.346873 | 5.380572 | 5.301941 | 5.33564 | 2,499,905 | 3.616823 |
YUM
|
2000-09-27
| 5.257009 | 5.290708 | 5.178379 | 5.245776 | 1,955,746 | 3.555907 |
YUM
|
2000-09-28
| 5.245776 | 5.358106 | 5.245776 | 5.33564 | 3,459,695 | 3.616823 |
YUM
|
2000-09-29
| 5.324407 | 5.582764 | 5.324407 | 5.504134 | 3,598,795 | 3.731039 |
YUM
|
2000-10-02
| 5.515367 | 5.560298 | 5.481668 | 5.537832 | 3,594,344 | 3.753882 |
YUM
|
2000-10-03
| 5.5266 | 5.593997 | 5.257009 | 5.313174 | 3,101,374 | 3.601595 |
YUM
|
2000-10-04
| 5.313174 | 5.537832 | 5.301941 | 5.391804 | 2,224,487 | 3.654894 |
YUM
|
2000-10-05
| 5.41427 | 5.593997 | 5.391804 | 5.593997 | 5,284,131 | 3.791953 |
YUM
|
2000-10-06
| 5.582764 | 5.695093 | 5.313174 | 5.380572 | 3,486,402 | 3.64728 |
YUM
|
2000-10-09
| 5.380572 | 5.515367 | 5.369339 | 5.481668 | 1,622,462 | 3.715807 |
YUM
|
2000-10-10
| 5.515367 | 5.515367 | 5.369339 | 5.41427 | 1,784,375 | 3.670124 |
YUM
|
2000-10-11
| 5.41427 | 5.481668 | 5.33564 | 5.358106 | 2,273,450 | 3.632053 |
YUM
|
2000-10-12
| 5.380572 | 5.380572 | 4.796459 | 4.796459 | 8,149,591 | 3.251333 |
YUM
|
2000-10-13
| 4.807692 | 5.133447 | 4.785226 | 4.95372 | 5,310,838 | 3.357934 |
YUM
|
2000-10-16
| 4.964953 | 5.122214 | 4.920022 | 5.021118 | 2,966,725 | 3.40362 |
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.