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
|
2001-08-03
| 8.166786 | 8.173976 | 7.979871 | 8.105679 | 2,562,778 | 5.494524 |
YUM
|
2001-08-06
| 8.060748 | 8.075126 | 7.881021 | 7.979871 | 2,319,632 | 5.409245 |
YUM
|
2001-08-07
| 7.934939 | 7.940331 | 7.744428 | 7.798347 | 4,373,860 | 5.286196 |
YUM
|
2001-08-08
| 7.791157 | 7.952912 | 7.762401 | 7.818116 | 3,020,696 | 5.299597 |
YUM
|
2001-08-09
| 7.80913 | 7.909777 | 7.764198 | 7.881021 | 2,112,094 | 5.342239 |
YUM
|
2001-08-10
| 7.881021 | 7.925953 | 7.755212 | 7.836089 | 1,588,522 | 5.311781 |
YUM
|
2001-08-13
| 7.898994 | 7.898994 | 7.703091 | 7.798347 | 2,040,319 | 5.286196 |
YUM
|
2001-08-14
| 7.782171 | 7.836089 | 7.746226 | 7.836089 | 1,797,172 | 5.311781 |
YUM
|
2001-08-15
| 7.827103 | 7.877426 | 7.737239 | 7.818116 | 1,912,347 | 5.299597 |
YUM
|
2001-08-16
| 7.719267 | 7.904385 | 7.719267 | 7.879224 | 2,698,540 | 5.341019 |
YUM
|
2001-08-17
| 7.854062 | 8.024802 | 7.735442 | 7.915169 | 2,053,116 | 5.365386 |
YUM
|
2001-08-20
| 7.915169 | 8.015816 | 7.893602 | 7.994249 | 1,132,830 | 5.41899 |
YUM
|
2001-08-21
| 7.997843 | 8.024802 | 7.943925 | 7.958303 | 2,485,439 | 5.394625 |
YUM
|
2001-08-22
| 7.997843 | 8.033789 | 7.92775 | 7.961898 | 2,798,692 | 5.397062 |
YUM
|
2001-08-23
| 7.954709 | 8.060748 | 7.952912 | 7.992451 | 2,830,407 | 5.417774 |
YUM
|
2001-08-24
| 7.997843 | 8.023005 | 7.92775 | 7.98706 | 2,356,910 | 5.414117 |
YUM
|
2001-08-27
| 7.988857 | 7.988857 | 7.90798 | 7.925953 | 2,433,694 | 5.372694 |
YUM
|
2001-08-28
| 7.934939 | 7.958303 | 7.881021 | 7.897196 | 2,358,580 | 5.353203 |
YUM
|
2001-08-29
| 7.90798 | 7.938533 | 7.904385 | 7.909777 | 3,314,475 | 5.36173 |
YUM
|
2001-08-30
| 7.909777 | 7.988857 | 7.898994 | 7.943925 | 4,963,088 | 5.384877 |
YUM
|
2001-08-31
| 7.940331 | 7.970884 | 7.591661 | 7.659957 | 8,378,271 | 5.192386 |
YUM
|
2001-09-04
| 7.645579 | 7.812725 | 7.530554 | 7.557513 | 6,723,538 | 5.122943 |
YUM
|
2001-09-05
| 7.584472 | 7.593458 | 7.462257 | 7.53954 | 5,109,421 | 5.110762 |
YUM
|
2001-09-06
| 7.512581 | 7.548526 | 7.284328 | 7.327462 | 2,692,976 | 4.967003 |
YUM
|
2001-09-07
| 7.225018 | 7.359813 | 7.219626 | 7.314881 | 5,102,188 | 4.958473 |
YUM
|
2001-09-10
| 7.278936 | 7.476636 | 7.278936 | 7.345435 | 3,802,994 | 4.979186 |
YUM
|
2001-09-17
| 7.345435 | 7.345435 | 6.793674 | 7.066858 | 5,856,666 | 4.790349 |
YUM
|
2001-09-18
| 7.066858 | 7.296909 | 6.982387 | 7.126168 | 3,902,590 | 4.830554 |
YUM
|
2001-09-19
| 7.126168 | 7.320273 | 6.874551 | 6.99317 | 3,412,958 | 4.740396 |
YUM
|
2001-09-20
| 6.964414 | 7.296909 | 6.80266 | 7.088426 | 5,118,880 | 4.804969 |
YUM
|
2001-09-21
| 6.874551 | 7.135155 | 6.748742 | 6.928469 | 5,972,398 | 4.696541 |
YUM
|
2001-09-24
| 6.982387 | 7.07225 | 6.946441 | 7.034508 | 4,933,599 | 4.768417 |
YUM
|
2001-09-25
| 7.081237 | 7.180086 | 6.978792 | 7.050683 | 2,798,136 | 4.779385 |
YUM
|
2001-09-26
| 7.095615 | 7.149533 | 7.03271 | 7.038102 | 1,176,786 | 4.770855 |
YUM
|
2001-09-27
| 7.009346 | 7.099209 | 6.976995 | 7.047088 | 1,822,210 | 4.776947 |
YUM
|
2001-09-28
| 7.018332 | 7.118979 | 6.987779 | 7.048886 | 3,610,480 | 4.778166 |
YUM
|
2001-10-01
| 6.919482 | 6.94105 | 6.80266 | 6.851186 | 7,163,094 | 4.644153 |
YUM
|
2001-10-02
| 6.851186 | 7.041697 | 6.757728 | 7.003954 | 5,734,258 | 4.747709 |
YUM
|
2001-10-03
| 7.003954 | 7.588066 | 6.899712 | 7.476636 | 7,117,469 | 5.068121 |
YUM
|
2001-10-04
| 7.467649 | 7.728253 | 7.413731 | 7.561107 | 4,116,804 | 5.125382 |
YUM
|
2001-10-05
| 7.597052 | 7.692308 | 7.476636 | 7.597052 | 2,268,443 | 5.149747 |
YUM
|
2001-10-08
| 7.557513 | 7.63839 | 7.386772 | 7.5 | 2,183,314 | 5.083958 |
YUM
|
2001-10-09
| 7.501797 | 7.541337 | 7.458663 | 7.516175 | 1,539,559 | 5.094923 |
YUM
|
2001-10-10
| 7.521567 | 7.659957 | 7.507189 | 7.59885 | 2,641,231 | 5.150964 |
YUM
|
2001-10-11
| 7.773185 | 8.067937 | 7.773185 | 7.972682 | 8,101,740 | 5.404372 |
YUM
|
2001-10-12
| 8.017613 | 8.093098 | 7.776779 | 8.024802 | 4,450,087 | 5.439702 |
YUM
|
2001-10-15
| 8.060748 | 8.087707 | 7.916966 | 8.087707 | 4,934,155 | 5.482341 |
YUM
|
2001-10-16
| 8.240474 | 8.537024 | 8.213515 | 8.357297 | 7,276,043 | 5.665086 |
YUM
|
2001-10-17
| 8.402229 | 8.628684 | 8.402229 | 8.554996 | 7,831,886 | 5.7991 |
YUM
|
2001-10-18
| 8.554996 | 8.725737 | 8.483106 | 8.720345 | 5,409,877 | 5.911185 |
YUM
|
2001-10-19
| 8.626887 | 9.022286 | 8.590942 | 8.986341 | 10,026,884 | 6.091492 |
YUM
|
2001-10-22
| 8.909058 | 8.986341 | 8.864127 | 8.932423 | 10,042,464 | 6.054942 |
YUM
|
2001-10-23
| 8.932423 | 8.932423 | 8.443566 | 8.44716 | 10,518,742 | 5.726002 |
YUM
|
2001-10-24
| 8.44716 | 8.716751 | 8.382459 | 8.580158 | 5,304,161 | 5.816155 |
YUM
|
2001-10-25
| 8.580158 | 8.770669 | 8.465133 | 8.740115 | 3,498,643 | 5.924584 |
YUM
|
2001-10-26
| 8.738318 | 8.91445 | 8.661035 | 8.89468 | 5,872,246 | 6.029359 |
YUM
|
2001-10-29
| 8.912653 | 8.991733 | 8.838965 | 8.971963 | 6,631,175 | 6.081741 |
YUM
|
2001-10-30
| 8.971963 | 8.977354 | 8.790439 | 8.941409 | 4,936,381 | 6.061035 |
YUM
|
2001-10-31
| 8.941409 | 9.12473 | 8.939612 | 9.09238 | 9,050,959 | 6.163371 |
YUM
|
2001-11-01
| 9.09238 | 9.228972 | 8.932423 | 9.20381 | 6,000,774 | 6.238906 |
YUM
|
2001-11-02
| 9.193027 | 9.291876 | 9.11215 | 9.182243 | 5,876,697 | 6.224286 |
YUM
|
2001-11-05
| 9.166068 | 9.363767 | 9.094177 | 9.214594 | 4,134,608 | 6.246217 |
YUM
|
2001-11-06
| 9.219986 | 9.417685 | 9.130122 | 9.417685 | 3,808,002 | 6.383884 |
YUM
|
2001-11-07
| 9.148095 | 9.270309 | 8.921639 | 9.094177 | 7,021,212 | 6.164592 |
YUM
|
2001-11-08
| 9.094177 | 9.234364 | 8.986341 | 9.173257 | 5,383,170 | 6.218195 |
YUM
|
2001-11-09
| 9.130122 | 9.202013 | 9.060029 | 9.149892 | 2,380,279 | 6.202357 |
YUM
|
2001-11-12
| 9.130122 | 9.16427 | 8.991733 | 9.133717 | 2,239,510 | 6.191394 |
YUM
|
2001-11-13
| 9.133717 | 9.246945 | 9.130122 | 9.207405 | 3,853,626 | 6.241342 |
YUM
|
2001-11-14
| 9.228972 | 9.252336 | 9.11215 | 9.180446 | 3,062,982 | 6.223067 |
YUM
|
2001-11-15
| 9.180446 | 9.210999 | 9.088785 | 9.166068 | 3,964,350 | 6.213322 |
YUM
|
2001-11-16
| 9.210999 | 9.210999 | 9.067218 | 9.069015 | 2,764,752 | 6.147533 |
YUM
|
2001-11-19
| 9.11215 | 9.11215 | 8.788641 | 8.876707 | 4,141,285 | 6.017175 |
YUM
|
2001-11-20
| 8.761682 | 8.851546 | 8.707764 | 8.786844 | 4,082,307 | 5.956257 |
YUM
|
2001-11-21
| 8.662832 | 8.732926 | 8.628684 | 8.696981 | 2,143,253 | 5.895345 |
YUM
|
2001-11-23
| 8.734723 | 8.8156 | 8.673616 | 8.777858 | 992,061 | 5.950169 |
YUM
|
2001-11-26
| 8.806614 | 8.923436 | 8.781452 | 8.838965 | 2,409,768 | 5.99159 |
YUM
|
2001-11-27
| 8.797628 | 8.912653 | 8.716751 | 8.754493 | 3,680,030 | 5.93433 |
YUM
|
2001-11-28
| 8.752696 | 8.806614 | 8.662832 | 8.680805 | 2,802,030 | 5.884379 |
YUM
|
2001-11-29
| 8.680805 | 8.734723 | 8.603523 | 8.653846 | 2,789,233 | 5.866108 |
YUM
|
2001-11-30
| 8.64486 | 8.671819 | 8.465133 | 8.528037 | 4,908,561 | 5.780826 |
YUM
|
2001-12-03
| 8.537024 | 8.689792 | 8.483106 | 8.623293 | 3,421,304 | 5.845396 |
YUM
|
2001-12-04
| 8.617901 | 8.946801 | 8.610712 | 8.883896 | 2,692,420 | 6.022049 |
YUM
|
2001-12-05
| 8.932423 | 9.018692 | 8.803019 | 8.912653 | 6,857,074 | 6.041544 |
YUM
|
2001-12-06
| 8.950395 | 8.995327 | 8.844357 | 8.968368 | 3,558,178 | 6.079309 |
YUM
|
2001-12-07
| 8.959382 | 8.959382 | 8.716751 | 8.862329 | 2,399,753 | 6.007429 |
YUM
|
2001-12-10
| 8.864127 | 9.03307 | 8.831776 | 8.923436 | 2,139,358 | 6.048851 |
YUM
|
2001-12-11
| 8.925234 | 9.067218 | 8.842559 | 8.986341 | 2,537,740 | 6.091492 |
YUM
|
2001-12-12
| 9.097771 | 9.210999 | 9.018692 | 9.085191 | 5,946,247 | 6.158498 |
YUM
|
2001-12-13
| 9.085191 | 9.193027 | 8.948598 | 9.094177 | 3,005,673 | 6.164592 |
YUM
|
2001-12-14
| 9.11215 | 9.327822 | 9.11215 | 9.304457 | 6,319,591 | 6.30713 |
YUM
|
2001-12-17
| 9.309849 | 9.581237 | 9.309849 | 9.539899 | 4,878,515 | 6.466727 |
YUM
|
2001-12-18
| 9.525521 | 9.579439 | 9.399712 | 9.448239 | 11,208,678 | 6.404595 |
YUM
|
2001-12-19
| 9.450036 | 9.489576 | 9.202013 | 9.250539 | 4,511,848 | 6.270582 |
YUM
|
2001-12-20
| 9.28289 | 9.417685 | 9.166068 | 9.202013 | 3,810,784 | 6.237687 |
YUM
|
2001-12-21
| 9.264917 | 9.264917 | 9.056434 | 9.110352 | 5,195,663 | 6.175554 |
YUM
|
2001-12-24
| 9.139109 | 9.157081 | 9.031272 | 9.11215 | 1,150,635 | 6.176774 |
YUM
|
2001-12-26
| 9.11215 | 9.133717 | 8.936017 | 8.989935 | 3,695,609 | 6.093925 |
YUM
|
2001-12-27
| 8.989935 | 9.022286 | 8.817398 | 8.909058 | 5,524,496 | 6.039104 |
YUM
|
2001-12-28
| 8.932423 | 8.932423 | 8.806614 | 8.849748 | 5,482,766 | 5.998899 |
YUM
|
2001-12-31
| 8.851546 | 8.930625 | 8.616104 | 8.842559 | 5,981,300 | 5.994027 |
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.