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
|
2001-03-13
| 6.930266 | 6.930266 | 6.581596 | 6.773904 | 5,513,368 | 4.591764 |
YUM
|
2001-03-14
| 6.649892 | 6.649892 | 6.538462 | 6.595974 | 3,432,988 | 4.471156 |
YUM
|
2001-03-15
| 6.594177 | 6.595974 | 6.482746 | 6.515097 | 3,870,318 | 4.416331 |
YUM
|
2001-03-16
| 6.362329 | 6.488138 | 6.356937 | 6.462976 | 7,071,288 | 4.381001 |
YUM
|
2001-03-19
| 6.461179 | 6.694824 | 6.461179 | 6.655284 | 5,140,023 | 4.511358 |
YUM
|
2001-03-20
| 6.667865 | 6.707405 | 6.613947 | 6.642703 | 5,278,010 | 4.502831 |
YUM
|
2001-03-21
| 6.649892 | 6.757728 | 6.631919 | 6.676851 | 5,020,397 | 4.525977 |
YUM
|
2001-03-22
| 6.649892 | 6.66427 | 6.452193 | 6.47376 | 6,857,630 | 4.38831 |
YUM
|
2001-03-23
| 6.443206 | 6.443206 | 6.353343 | 6.362329 | 4,616,451 | 4.312776 |
YUM
|
2001-03-26
| 6.43422 | 6.446801 | 6.353343 | 6.371316 | 4,792,830 | 4.318867 |
YUM
|
2001-03-27
| 6.373113 | 6.373113 | 6.290439 | 6.308411 | 5,849,990 | 4.276228 |
YUM
|
2001-03-28
| 6.362329 | 6.549245 | 6.337168 | 6.529475 | 5,131,677 | 4.426078 |
YUM
|
2001-03-29
| 6.484543 | 6.883537 | 6.470165 | 6.752336 | 4,923,584 | 4.577147 |
YUM
|
2001-03-30
| 6.707405 | 6.878145 | 6.61215 | 6.863767 | 4,465,666 | 4.65268 |
YUM
|
2001-04-02
| 6.829619 | 6.966211 | 6.80266 | 6.872753 | 2,429,242 | 4.658772 |
YUM
|
2001-04-03
| 6.872753 | 6.872753 | 6.60496 | 6.68404 | 3,333,392 | 4.530851 |
YUM
|
2001-04-04
| 6.658879 | 6.800863 | 6.613947 | 6.793674 | 3,117,509 | 4.605165 |
YUM
|
2001-04-05
| 6.793674 | 6.865564 | 6.766715 | 6.840403 | 2,436,476 | 4.636844 |
YUM
|
2001-04-06
| 6.829619 | 6.829619 | 6.554637 | 6.671459 | 3,369,558 | 4.522323 |
YUM
|
2001-04-09
| 6.775701 | 6.908699 | 6.766715 | 6.80266 | 3,634,961 | 4.611259 |
YUM
|
2001-04-10
| 6.766715 | 6.847592 | 6.60496 | 6.784687 | 3,162,578 | 4.599076 |
YUM
|
2001-04-11
| 6.694824 | 6.770309 | 6.655284 | 6.680446 | 4,685,444 | 4.528411 |
YUM
|
2001-04-12
| 6.676851 | 6.739756 | 6.615744 | 6.732566 | 2,475,424 | 4.563745 |
YUM
|
2001-04-16
| 6.730769 | 6.88174 | 6.721783 | 6.835011 | 2,599,501 | 4.633189 |
YUM
|
2001-04-17
| 6.829619 | 6.883537 | 6.791876 | 6.82243 | 2,229,495 | 4.624662 |
YUM
|
2001-04-18
| 6.865564 | 7.043494 | 6.829619 | 7.016535 | 2,789,233 | 4.756236 |
YUM
|
2001-04-19
| 7.144141 | 7.189073 | 7.027318 | 7.189073 | 5,002,036 | 4.873193 |
YUM
|
2001-04-20
| 7.1711 | 7.332854 | 7.117182 | 7.189073 | 6,184,942 | 4.873193 |
YUM
|
2001-04-23
| 7.278936 | 7.424515 | 7.242991 | 7.368799 | 4,776,138 | 4.995023 |
YUM
|
2001-04-24
| 7.476636 | 7.584472 | 7.458663 | 7.512581 | 5,740,935 | 5.092484 |
YUM
|
2001-04-25
| 7.53954 | 7.728253 | 7.5 | 7.706686 | 6,093,136 | 5.224063 |
YUM
|
2001-04-26
| 7.706686 | 7.836089 | 7.701294 | 7.821711 | 5,688,634 | 5.302035 |
YUM
|
2001-04-27
| 7.818116 | 7.893602 | 7.773185 | 7.854062 | 4,519,637 | 5.323963 |
YUM
|
2001-04-30
| 7.827103 | 8.07872 | 7.816319 | 8.055356 | 4,807,852 | 5.460411 |
YUM
|
2001-05-01
| 7.997843 | 8.139827 | 7.846873 | 8.042775 | 9,972,914 | 5.451884 |
YUM
|
2001-05-02
| 7.863048 | 7.864845 | 7.332854 | 7.593458 | 15,850,723 | 5.147308 |
YUM
|
2001-05-03
| 7.476636 | 7.476636 | 7.248382 | 7.375988 | 6,679,582 | 4.999895 |
YUM
|
2001-05-04
| 7.332854 | 7.550324 | 7.296909 | 7.541337 | 3,574,314 | 5.111979 |
YUM
|
2001-05-07
| 7.512581 | 7.546729 | 7.404745 | 7.489216 | 2,383,618 | 5.076649 |
YUM
|
2001-05-08
| 7.449676 | 7.508986 | 7.415528 | 7.449676 | 3,406,281 | 5.049844 |
YUM
|
2001-05-09
| 7.377786 | 7.473041 | 7.377786 | 7.419123 | 1,967,987 | 5.029135 |
YUM
|
2001-05-10
| 7.548526 | 7.548526 | 7.415528 | 7.446082 | 4,587,518 | 5.047412 |
YUM
|
2001-05-11
| 7.491014 | 7.571891 | 7.44069 | 7.562904 | 2,462,626 | 5.126597 |
YUM
|
2001-05-14
| 7.63839 | 7.683321 | 7.512581 | 7.588066 | 2,735,262 | 5.143655 |
YUM
|
2001-05-15
| 7.588066 | 7.656362 | 7.588066 | 7.629403 | 2,608,403 | 5.171675 |
YUM
|
2001-05-16
| 7.548526 | 7.620417 | 7.494608 | 7.571891 | 3,508,102 | 5.13269 |
YUM
|
2001-05-17
| 7.548526 | 7.607836 | 7.413731 | 7.546729 | 3,917,056 | 5.115633 |
YUM
|
2001-05-18
| 7.512581 | 7.719267 | 7.505392 | 7.719267 | 3,209,315 | 5.232591 |
YUM
|
2001-05-21
| 7.719267 | 7.726456 | 7.643781 | 7.703091 | 2,282,353 | 5.221626 |
YUM
|
2001-05-22
| 7.728253 | 7.850467 | 7.719267 | 7.80913 | 3,010,124 | 5.293507 |
YUM
|
2001-05-23
| 7.80913 | 7.810927 | 7.737239 | 7.782171 | 2,651,802 | 5.275231 |
YUM
|
2001-05-24
| 7.818116 | 8.051761 | 7.803738 | 8.024802 | 5,107,752 | 5.439702 |
YUM
|
2001-05-25
| 8.051761 | 8.159597 | 8.051761 | 8.087707 | 5,420,449 | 5.482341 |
YUM
|
2001-05-29
| 7.997843 | 8.186556 | 7.961898 | 8.186556 | 4,506,840 | 5.549347 |
YUM
|
2001-05-30
| 8.267434 | 8.37527 | 8.242272 | 8.321352 | 5,586,812 | 5.640721 |
YUM
|
2001-05-31
| 8.186556 | 8.330338 | 8.051761 | 8.213515 | 8,369,925 | 5.567623 |
YUM
|
2001-06-01
| 8.213515 | 8.37527 | 8.204529 | 8.321352 | 4,018,877 | 5.640721 |
YUM
|
2001-06-04
| 8.303379 | 8.31596 | 8.231488 | 8.278217 | 2,423,122 | 5.611483 |
YUM
|
2001-06-05
| 8.249461 | 8.299784 | 8.107477 | 8.195543 | 3,754,587 | 5.555441 |
YUM
|
2001-06-06
| 8.19734 | 8.269231 | 7.961898 | 7.990654 | 4,399,455 | 5.416555 |
YUM
|
2001-06-07
| 7.963695 | 8.191948 | 7.963695 | 8.134436 | 4,338,807 | 5.514018 |
YUM
|
2001-06-08
| 8.249461 | 8.285406 | 8.087707 | 8.227894 | 3,181,495 | 5.577367 |
YUM
|
2001-06-11
| 8.303379 | 8.429188 | 8.303379 | 8.314162 | 4,390,552 | 5.635849 |
YUM
|
2001-06-12
| 8.172178 | 8.578361 | 8.168584 | 8.562185 | 3,607,698 | 5.803974 |
YUM
|
2001-06-13
| 8.562185 | 8.761682 | 8.537024 | 8.589145 | 3,945,989 | 5.822245 |
YUM
|
2001-06-14
| 8.562185 | 8.563983 | 8.378864 | 8.436377 | 2,419,784 | 5.718691 |
YUM
|
2001-06-15
| 8.411215 | 8.465133 | 8.285406 | 8.42739 | 3,713,970 | 5.7126 |
YUM
|
2001-06-18
| 8.384256 | 8.384256 | 8.244069 | 8.310568 | 3,339,513 | 5.63341 |
YUM
|
2001-06-19
| 8.231488 | 8.432782 | 8.226096 | 8.258447 | 2,500,462 | 5.598077 |
YUM
|
2001-06-20
| 8.249461 | 8.317757 | 8.181165 | 8.310568 | 5,566,782 | 5.63341 |
YUM
|
2001-06-21
| 8.186556 | 8.339324 | 8.181165 | 8.278217 | 6,089,798 | 5.611483 |
YUM
|
2001-06-22
| 8.240474 | 8.265636 | 8.037383 | 8.105679 | 4,429,500 | 5.494524 |
YUM
|
2001-06-25
| 8.060748 | 8.150611 | 7.970884 | 7.970884 | 3,982,711 | 5.403151 |
YUM
|
2001-06-26
| 7.845075 | 7.925953 | 7.800144 | 7.852265 | 6,896,022 | 5.322745 |
YUM
|
2001-06-27
| 7.852265 | 7.863048 | 7.755212 | 7.800144 | 4,014,982 | 5.287414 |
YUM
|
2001-06-28
| 7.674335 | 8.037383 | 7.674335 | 7.890007 | 4,127,932 | 5.348329 |
YUM
|
2001-06-29
| 7.934939 | 7.934939 | 7.854062 | 7.890007 | 5,054,338 | 5.348329 |
YUM
|
2001-07-02
| 7.891804 | 7.925953 | 7.854062 | 7.884615 | 1,931,821 | 5.344674 |
YUM
|
2001-07-03
| 7.839684 | 7.88821 | 7.800144 | 7.86844 | 939,760 | 5.333708 |
YUM
|
2001-07-05
| 7.823508 | 7.940331 | 7.823508 | 7.906183 | 1,693,682 | 5.359294 |
YUM
|
2001-07-06
| 7.854062 | 7.854062 | 7.643781 | 7.71028 | 2,750,842 | 5.2265 |
YUM
|
2001-07-09
| 7.71028 | 7.854062 | 7.71028 | 7.843278 | 1,431,061 | 5.316653 |
YUM
|
2001-07-10
| 7.746226 | 7.88821 | 7.712078 | 7.728253 | 2,888,829 | 5.238685 |
YUM
|
2001-07-11
| 7.719267 | 7.818116 | 7.654565 | 7.686916 | 1,817,202 | 5.21066 |
YUM
|
2001-07-12
| 7.659957 | 7.721064 | 7.570093 | 7.63839 | 5,996,879 | 5.177767 |
YUM
|
2001-07-13
| 7.647376 | 7.881021 | 7.624012 | 7.866643 | 3,561,516 | 5.332491 |
YUM
|
2001-07-16
| 7.890007 | 8.213515 | 7.748023 | 8.130841 | 3,820,242 | 5.51158 |
YUM
|
2001-07-17
| 8.087707 | 8.130841 | 7.800144 | 7.983465 | 3,696,722 | 5.411683 |
YUM
|
2001-07-18
| 7.983465 | 7.999641 | 7.854062 | 7.893602 | 2,032,529 | 5.350765 |
YUM
|
2001-07-19
| 7.898994 | 8.01941 | 7.879224 | 7.90798 | 1,998,589 | 5.360511 |
YUM
|
2001-07-20
| 7.90798 | 8.159597 | 7.90798 | 8.087707 | 4,777,250 | 5.482341 |
YUM
|
2001-07-23
| 8.105679 | 8.258447 | 8.105679 | 8.130841 | 3,064,095 | 5.51158 |
YUM
|
2001-07-24
| 8.087707 | 8.1578 | 8.069734 | 8.096693 | 1,707,035 | 5.488433 |
YUM
|
2001-07-25
| 8.042775 | 8.132638 | 7.945723 | 8.116463 | 4,238,099 | 5.501833 |
YUM
|
2001-07-26
| 8.087707 | 8.087707 | 7.925953 | 8.033789 | 2,578,358 | 5.445792 |
YUM
|
2001-07-27
| 7.665349 | 7.882818 | 7.431704 | 7.818116 | 14,617,184 | 5.299597 |
YUM
|
2001-07-30
| 7.819914 | 8.204529 | 7.728253 | 8.164989 | 5,471,081 | 5.534727 |
YUM
|
2001-07-31
| 8.120058 | 8.222502 | 7.934939 | 8.222502 | 3,909,823 | 5.573715 |
YUM
|
2001-08-01
| 8.096693 | 8.263839 | 7.997843 | 8.220705 | 5,706,995 | 5.572497 |
YUM
|
2001-08-02
| 8.150611 | 8.240474 | 8.087707 | 8.168584 | 2,434,250 | 5.537164 |
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.