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
|
2000-10-17
| 5.021118 | 5.043584 | 4.796459 | 4.942487 | 3,777,956 | 3.350321 |
YUM
|
2000-10-18
| 4.897556 | 5.088515 | 4.852624 | 5.088515 | 2,270,668 | 3.449304 |
YUM
|
2000-10-19
| 5.043584 | 5.110981 | 4.987419 | 5.032351 | 2,014,168 | 3.411236 |
YUM
|
2000-10-20
| 5.032351 | 5.054817 | 4.95372 | 4.976186 | 1,464,445 | 3.373164 |
YUM
|
2000-10-23
| 4.942487 | 4.976186 | 4.886323 | 4.908789 | 3,596,570 | 3.327478 |
YUM
|
2000-10-24
| 4.998652 | 5.009885 | 4.818925 | 4.863857 | 2,784,782 | 3.29702 |
YUM
|
2000-10-25
| 4.87509 | 4.964953 | 4.807692 | 4.818925 | 1,979,115 | 3.266561 |
YUM
|
2000-10-26
| 4.773994 | 4.830158 | 4.650431 | 4.773994 | 5,151,151 | 3.236104 |
YUM
|
2000-10-27
| 4.785226 | 4.841391 | 4.740295 | 4.762761 | 4,956,411 | 3.228492 |
YUM
|
2000-10-30
| 4.762761 | 5.223311 | 4.740295 | 5.189612 | 8,676,502 | 3.517835 |
YUM
|
2000-10-31
| 5.301941 | 5.492901 | 5.290708 | 5.391804 | 6,167,694 | 3.654894 |
YUM
|
2000-11-01
| 5.346873 | 5.447969 | 5.346873 | 5.447969 | 3,957,673 | 3.692966 |
YUM
|
2000-11-02
| 5.425503 | 5.470435 | 5.268242 | 5.403037 | 3,957,673 | 3.662508 |
YUM
|
2000-11-03
| 5.391804 | 5.436736 | 5.380572 | 5.391804 | 4,560,254 | 3.654894 |
YUM
|
2000-11-06
| 5.41427 | 5.504134 | 5.403037 | 5.492901 | 2,576,132 | 3.723425 |
YUM
|
2000-11-07
| 5.537832 | 5.549065 | 5.403037 | 5.481668 | 3,082,456 | 3.715807 |
YUM
|
2000-11-08
| 5.470435 | 5.481668 | 5.380572 | 5.436736 | 2,111,538 | 3.685353 |
YUM
|
2000-11-09
| 5.459202 | 5.481668 | 5.279475 | 5.459202 | 2,827,625 | 3.70058 |
YUM
|
2000-11-10
| 5.346873 | 5.60523 | 5.346873 | 5.380572 | 2,993,432 | 3.64728 |
YUM
|
2000-11-13
| 5.391804 | 5.481668 | 5.313174 | 5.425503 | 3,243,812 | 3.677735 |
YUM
|
2000-11-14
| 5.436736 | 5.571531 | 5.425503 | 5.5266 | 2,882,152 | 3.746268 |
YUM
|
2000-11-15
| 5.593997 | 5.98715 | 5.593997 | 5.942218 | 11,303,822 | 4.027999 |
YUM
|
2000-11-16
| 5.930985 | 6.234274 | 5.852354 | 6.077013 | 6,295,666 | 4.119371 |
YUM
|
2000-11-17
| 6.133178 | 6.290439 | 6.088246 | 6.290439 | 5,361,470 | 4.264043 |
YUM
|
2000-11-20
| 6.245507 | 6.447699 | 6.155643 | 6.391535 | 4,889,643 | 4.332571 |
YUM
|
2000-11-21
| 6.436467 | 6.436467 | 6.301671 | 6.380302 | 3,700,616 | 4.324958 |
YUM
|
2000-11-22
| 6.290439 | 6.470165 | 6.234274 | 6.402768 | 3,323,934 | 4.340188 |
YUM
|
2000-11-24
| 6.380302 | 6.447699 | 6.357836 | 6.391535 | 1,325,345 | 4.332571 |
YUM
|
2000-11-27
| 6.425234 | 6.447699 | 6.324137 | 6.391535 | 5,510,029 | 4.332571 |
YUM
|
2000-11-28
| 6.425234 | 6.649892 | 6.402768 | 6.593728 | 4,115,691 | 4.469632 |
YUM
|
2000-11-29
| 6.571262 | 6.750988 | 6.571262 | 6.71729 | 2,913,867 | 4.55339 |
YUM
|
2000-11-30
| 6.672358 | 6.694824 | 6.369069 | 6.470165 | 10,755,212 | 4.385874 |
YUM
|
2000-12-01
| 6.425234 | 6.425234 | 6.14441 | 6.155643 | 5,185,648 | 4.17267 |
YUM
|
2000-12-04
| 6.14441 | 6.234274 | 6.054547 | 6.223041 | 4,716,046 | 4.218357 |
YUM
|
2000-12-05
| 6.189342 | 6.200575 | 6.020848 | 6.14441 | 5,052,668 | 4.165056 |
YUM
|
2000-12-06
| 6.14441 | 6.155643 | 6.06578 | 6.110712 | 6,380,239 | 4.142213 |
YUM
|
2000-12-07
| 6.110712 | 6.279206 | 6.099479 | 6.234274 | 2,587,260 | 4.225972 |
YUM
|
2000-12-08
| 6.223041 | 6.267973 | 6.155643 | 6.234274 | 2,902,182 | 4.225972 |
YUM
|
2000-12-11
| 6.33537 | 6.391535 | 6.290439 | 6.301671 | 5,118,880 | 4.271658 |
YUM
|
2000-12-12
| 6.301671 | 6.470165 | 6.301671 | 6.414001 | 2,782,000 | 4.3478 |
YUM
|
2000-12-13
| 6.380302 | 6.380302 | 6.211808 | 6.211808 | 4,718,272 | 4.210743 |
YUM
|
2000-12-14
| 6.223041 | 6.223041 | 6.020848 | 6.054547 | 6,790,862 | 4.104142 |
YUM
|
2000-12-15
| 6.054547 | 6.06578 | 5.930985 | 6.009615 | 5,185,648 | 4.073686 |
YUM
|
2000-12-18
| 6.020848 | 6.380302 | 5.998382 | 6.301671 | 3,681,699 | 4.271658 |
YUM
|
2000-12-19
| 6.301671 | 6.481398 | 6.301671 | 6.357836 | 4,164,098 | 4.309726 |
YUM
|
2000-12-20
| 6.402768 | 6.402768 | 6.088246 | 6.099479 | 11,282,123 | 4.134598 |
YUM
|
2000-12-21
| 6.06578 | 6.06578 | 5.751258 | 5.784957 | 9,095,471 | 3.921396 |
YUM
|
2000-12-22
| 5.79619 | 5.79619 | 5.650162 | 5.740025 | 4,471,230 | 3.89094 |
YUM
|
2000-12-26
| 5.751258 | 5.773724 | 5.695093 | 5.695093 | 2,509,364 | 3.860482 |
YUM
|
2000-12-27
| 5.683861 | 5.829889 | 5.683861 | 5.807423 | 3,016,244 | 3.936627 |
YUM
|
2000-12-28
| 5.79619 | 6.06578 | 5.762491 | 6.009615 | 3,512,553 | 4.073686 |
YUM
|
2000-12-29
| 6.009615 | 6.099479 | 5.930985 | 5.930985 | 2,866,016 | 4.020385 |
YUM
|
2001-01-02
| 5.942218 | 5.942218 | 5.728792 | 5.740025 | 4,119,586 | 3.89094 |
YUM
|
2001-01-03
| 5.751258 | 6.110712 | 5.751258 | 6.06578 | 5,344,778 | 4.111757 |
YUM
|
2001-01-04
| 6.054547 | 6.267973 | 6.054547 | 6.077013 | 6,414,179 | 4.119371 |
YUM
|
2001-01-05
| 6.088246 | 6.088246 | 5.829889 | 5.886053 | 6,997,843 | 3.989927 |
YUM
|
2001-01-08
| 5.751258 | 5.964684 | 5.751258 | 5.852354 | 4,219,181 | 3.967083 |
YUM
|
2001-01-09
| 5.784957 | 5.87482 | 5.773724 | 5.818656 | 3,343,408 | 3.94424 |
YUM
|
2001-01-10
| 5.773724 | 5.953451 | 5.717559 | 5.87482 | 5,069,917 | 3.982312 |
YUM
|
2001-01-11
| 5.773724 | 5.829889 | 5.728792 | 5.740025 | 4,601,984 | 3.89094 |
YUM
|
2001-01-12
| 5.728792 | 5.908519 | 5.672628 | 5.87482 | 5,703,100 | 3.982312 |
YUM
|
2001-01-16
| 5.852354 | 6.121945 | 5.784957 | 6.077013 | 6,977,812 | 4.119371 |
YUM
|
2001-01-17
| 6.032081 | 6.470165 | 6.020848 | 6.312904 | 7,554,243 | 4.279273 |
YUM
|
2001-01-18
| 6.357836 | 6.470165 | 6.267973 | 6.312904 | 12,505,090 | 4.279273 |
YUM
|
2001-01-19
| 6.25674 | 6.267973 | 6.054547 | 6.110712 | 4,418,372 | 4.142213 |
YUM
|
2001-01-22
| 6.077013 | 6.133178 | 6.054547 | 6.133178 | 1,924,588 | 4.157444 |
YUM
|
2001-01-23
| 6.110712 | 6.267973 | 6.110712 | 6.245507 | 3,420,747 | 4.233586 |
YUM
|
2001-01-24
| 6.189342 | 6.223041 | 6.043314 | 6.06578 | 4,386,658 | 4.111757 |
YUM
|
2001-01-25
| 5.975917 | 6.099479 | 5.964684 | 6.032081 | 3,606,028 | 4.088913 |
YUM
|
2001-01-26
| 6.043314 | 6.267973 | 6.032081 | 6.211808 | 3,340,069 | 4.210743 |
YUM
|
2001-01-29
| 6.20417 | 6.362329 | 6.182602 | 6.306614 | 4,030,562 | 4.275007 |
YUM
|
2001-01-30
| 6.294033 | 6.486341 | 6.294033 | 6.462976 | 5,643,009 | 4.381001 |
YUM
|
2001-01-31
| 6.452193 | 6.524083 | 6.436017 | 6.47376 | 5,187,874 | 4.38831 |
YUM
|
2001-02-01
| 6.47376 | 6.515097 | 6.247304 | 6.459382 | 7,425,158 | 4.378564 |
YUM
|
2001-02-02
| 6.425234 | 6.425234 | 6.290439 | 6.33537 | 4,754,438 | 4.294501 |
YUM
|
2001-02-05
| 6.290439 | 6.299425 | 6.200575 | 6.238318 | 3,185,946 | 4.228714 |
YUM
|
2001-02-06
| 6.254493 | 6.506111 | 6.22394 | 6.446801 | 5,972,398 | 4.370037 |
YUM
|
2001-02-07
| 6.461179 | 6.495327 | 6.380302 | 6.45399 | 5,147,256 | 4.374908 |
YUM
|
2001-02-08
| 6.416247 | 6.450395 | 6.317398 | 6.419842 | 3,450,236 | 4.35176 |
YUM
|
2001-02-09
| 6.308411 | 6.416247 | 6.281452 | 6.294033 | 3,678,917 | 4.266481 |
YUM
|
2001-02-12
| 6.29583 | 6.33537 | 6.274263 | 6.304817 | 3,726,211 | 4.273791 |
YUM
|
2001-02-13
| 6.290439 | 6.556434 | 6.23652 | 6.47376 | 6,222,778 | 4.38831 |
YUM
|
2001-02-14
| 6.452193 | 6.452193 | 6.23652 | 6.283249 | 4,661,519 | 4.25917 |
YUM
|
2001-02-15
| 6.186197 | 6.488138 | 6.1844 | 6.344357 | 8,186,870 | 4.300594 |
YUM
|
2001-02-16
| 6.344357 | 6.766715 | 6.319195 | 6.649892 | 8,941,904 | 4.507702 |
YUM
|
2001-02-20
| 6.649892 | 6.92128 | 6.635514 | 6.887132 | 5,876,140 | 4.668519 |
YUM
|
2001-02-21
| 6.865564 | 6.865564 | 6.60496 | 6.657081 | 8,007,709 | 4.512578 |
YUM
|
2001-02-22
| 6.649892 | 6.736161 | 6.576204 | 6.669662 | 3,008,455 | 4.521105 |
YUM
|
2001-02-23
| 6.631919 | 6.667865 | 6.57261 | 6.626528 | 3,152,562 | 4.491865 |
YUM
|
2001-02-26
| 6.626528 | 6.712797 | 6.610352 | 6.689432 | 3,319,482 | 4.534505 |
YUM
|
2001-02-27
| 6.730769 | 6.910496 | 6.72358 | 6.865564 | 3,488,628 | 4.653898 |
YUM
|
2001-02-28
| 6.867362 | 6.957225 | 6.865564 | 6.919482 | 4,490,704 | 4.69045 |
YUM
|
2001-03-01
| 6.829619 | 7.099209 | 6.829619 | 7.011143 | 7,210,388 | 4.752582 |
YUM
|
2001-03-02
| 7.011143 | 7.018332 | 6.883537 | 6.915888 | 3,995,508 | 4.688012 |
YUM
|
2001-03-05
| 6.96082 | 6.976995 | 6.773904 | 6.870956 | 4,795,612 | 4.657555 |
YUM
|
2001-03-06
| 6.80266 | 6.829619 | 6.72358 | 6.757728 | 5,234,611 | 4.580802 |
YUM
|
2001-03-07
| 6.667865 | 6.856578 | 6.667865 | 6.836808 | 2,959,492 | 4.634404 |
YUM
|
2001-03-08
| 6.820633 | 7.208843 | 6.820633 | 7.144141 | 6,920,503 | 4.842734 |
YUM
|
2001-03-09
| 7.126168 | 7.223221 | 6.985981 | 7.176492 | 6,093,136 | 4.864666 |
YUM
|
2001-03-12
| 7.162114 | 7.162114 | 6.9734 | 6.975198 | 3,938,199 | 4.728216 |
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.