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
|
2002-05-28
| 11.502516 | 11.570812 | 11.410855 | 11.410855 | 2,808,707 | 7.734973 |
YUM
|
2002-05-29
| 11.412653 | 11.626528 | 11.412653 | 11.561826 | 3,681,142 | 7.837312 |
YUM
|
2002-05-30
| 11.567218 | 11.61215 | 11.383896 | 11.430625 | 4,071,735 | 7.748375 |
YUM
|
2002-05-31
| 11.277858 | 11.502516 | 11.232926 | 11.484543 | 5,404,313 | 7.784923 |
YUM
|
2002-06-03
| 11.511503 | 11.579799 | 11.400072 | 11.401869 | 3,976,591 | 7.72888 |
YUM
|
2002-06-04
| 11.340762 | 11.527678 | 11.252696 | 11.297628 | 3,387,363 | 7.658226 |
YUM
|
2002-06-05
| 11.272466 | 11.673257 | 11.268871 | 11.667865 | 6,232,236 | 7.909195 |
YUM
|
2002-06-06
| 11.66427 | 11.817038 | 11.635514 | 11.710999 | 4,781,145 | 7.938427 |
YUM
|
2002-06-07
| 11.710999 | 11.86197 | 11.705607 | 11.727175 | 3,364,551 | 7.949394 |
YUM
|
2002-06-10
| 11.700216 | 11.887132 | 11.682243 | 11.790079 | 5,483,322 | 7.992038 |
YUM
|
2002-06-11
| 11.808052 | 11.852983 | 11.556434 | 11.610352 | 5,720,905 | 7.87021 |
YUM
|
2002-06-12
| 11.628325 | 11.673257 | 11.520489 | 11.579799 | 4,354,943 | 7.849497 |
YUM
|
2002-06-13
| 11.59238 | 11.610352 | 11.502516 | 11.502516 | 2,662,930 | 7.797106 |
YUM
|
2002-06-14
| 11.466571 | 11.484543 | 11.161035 | 11.26348 | 5,706,995 | 7.635077 |
YUM
|
2002-06-17
| 11.304817 | 11.59238 | 11.286844 | 11.522286 | 4,774,468 | 7.810512 |
YUM
|
2002-06-18
| 11.556434 | 11.714594 | 11.506111 | 11.682243 | 3,112,502 | 7.918939 |
YUM
|
2002-06-19
| 11.682243 | 11.790079 | 11.556434 | 11.66427 | 4,219,459 | 7.906758 |
YUM
|
2002-06-20
| 11.826024 | 11.923077 | 11.696621 | 11.82243 | 4,749,987 | 8.013966 |
YUM
|
2002-06-21
| 11.574407 | 11.908699 | 11.574407 | 11.667865 | 6,236,409 | 7.909195 |
YUM
|
2002-06-24
| 11.671459 | 11.718188 | 11.322789 | 11.466571 | 5,380,666 | 7.772744 |
YUM
|
2002-06-25
| 11.495327 | 11.516894 | 11.00647 | 11.020848 | 3,062,147 | 7.470603 |
YUM
|
2002-06-26
| 11.020848 | 11.135873 | 10.744069 | 10.963336 | 6,953,053 | 7.431615 |
YUM
|
2002-06-27
| 11.089145 | 11.179008 | 10.898634 | 11.081955 | 4,047,254 | 7.512028 |
YUM
|
2002-06-28
| 11.081955 | 11.081955 | 10.514019 | 10.514019 | 8,395,241 | 7.127045 |
YUM
|
2002-07-01
| 10.639827 | 10.77642 | 10.305536 | 10.50683 | 6,977,256 | 7.122172 |
YUM
|
2002-07-02
| 10.452912 | 10.600288 | 10.208483 | 10.398994 | 4,548,570 | 7.049076 |
YUM
|
2002-07-03
| 10.384615 | 10.600288 | 9.942487 | 10.154565 | 4,484,862 | 6.883387 |
YUM
|
2002-07-05
| 10.122214 | 10.424155 | 10.11862 | 10.283968 | 1,878,128 | 6.9711 |
YUM
|
2002-07-08
| 10.370237 | 10.456506 | 10.057513 | 10.208483 | 3,206,255 | 6.919934 |
YUM
|
2002-07-09
| 10.212078 | 10.352265 | 9.73041 | 9.831057 | 4,271,761 | 6.664092 |
YUM
|
2002-07-10
| 10.064702 | 10.226456 | 9.849029 | 9.902948 | 5,010,382 | 6.712825 |
YUM
|
2002-07-11
| 9.92092 | 10.075485 | 9.597412 | 9.654925 | 5,133,625 | 6.544698 |
YUM
|
2002-07-12
| 9.716032 | 9.759166 | 9.406902 | 9.521927 | 2,963,943 | 6.454542 |
YUM
|
2002-07-15
| 9.485981 | 9.489576 | 8.713156 | 9.187635 | 7,146,958 | 6.227942 |
YUM
|
2002-07-16
| 9.130122 | 9.539899 | 9.115744 | 9.3422 | 4,302,641 | 6.332713 |
YUM
|
2002-07-17
| 9.644141 | 9.773544 | 9.352983 | 9.485981 | 4,831,499 | 6.430182 |
YUM
|
2002-07-18
| 9.471603 | 9.615385 | 9.148095 | 9.270309 | 3,523,125 | 6.28398 |
YUM
|
2002-07-19
| 9.004313 | 9.345794 | 8.817398 | 8.900072 | 3,681,421 | 6.033012 |
YUM
|
2002-07-22
| 8.788641 | 9.10496 | 8.29619 | 8.612509 | 4,173,278 | 5.838085 |
YUM
|
2002-07-23
| 9.166068 | 9.399712 | 8.810208 | 9.040259 | 7,101,611 | 6.12804 |
YUM
|
2002-07-24
| 9.435658 | 10.384615 | 9.11215 | 10.381021 | 10,021,599 | 7.03689 |
YUM
|
2002-07-25
| 10.38821 | 10.959741 | 9.974838 | 10.244428 | 9,728,376 | 6.944301 |
YUM
|
2002-07-26
| 10.280374 | 10.528397 | 10.165349 | 10.503235 | 4,390,274 | 7.119735 |
YUM
|
2002-07-29
| 10.567937 | 10.744069 | 10.406183 | 10.668584 | 6,253,101 | 7.231817 |
YUM
|
2002-07-30
| 10.567937 | 10.948958 | 10.366643 | 10.629044 | 6,585,829 | 7.205017 |
YUM
|
2002-07-31
| 10.629044 | 11.107117 | 10.478073 | 11.107117 | 5,629,655 | 7.529083 |
YUM
|
2002-08-01
| 10.783609 | 10.891445 | 10.014378 | 10.140187 | 9,281,030 | 6.873644 |
YUM
|
2002-08-02
| 10.093458 | 10.093458 | 9.291876 | 9.518332 | 8,954,145 | 6.452105 |
YUM
|
2002-08-05
| 9.471603 | 9.867002 | 9.428469 | 9.676492 | 5,167,009 | 6.559317 |
YUM
|
2002-08-06
| 10.064702 | 10.19051 | 9.956866 | 10.035945 | 5,277,176 | 6.802979 |
YUM
|
2002-08-07
| 10.226456 | 10.38821 | 9.884975 | 10.262401 | 6,359,652 | 6.956483 |
YUM
|
2002-08-08
| 10.100647 | 10.514019 | 9.92092 | 10.470884 | 4,662,354 | 7.097806 |
YUM
|
2002-08-09
| 10.352265 | 10.603882 | 10.201294 | 10.53918 | 3,916,500 | 7.144099 |
YUM
|
2002-08-12
| 10.38821 | 10.607477 | 10.280374 | 10.514019 | 4,176,617 | 7.127045 |
YUM
|
2002-08-13
| 10.355859 | 10.38821 | 10.064702 | 10.111431 | 3,426,589 | 6.854144 |
YUM
|
2002-08-14
| 10.082674 | 10.488857 | 9.759166 | 10.488857 | 4,864,883 | 7.109986 |
YUM
|
2002-08-15
| 10.531991 | 11.04601 | 10.524802 | 10.963336 | 6,227,785 | 7.431615 |
YUM
|
2002-08-16
| 10.711718 | 10.859094 | 10.517613 | 10.747664 | 4,442,019 | 7.285426 |
YUM
|
2002-08-19
| 10.711718 | 11.074766 | 10.621855 | 11.053199 | 3,299,730 | 7.492535 |
YUM
|
2002-08-20
| 11.024443 | 11.056794 | 10.639827 | 10.808771 | 3,249,098 | 7.326847 |
YUM
|
2002-08-21
| 10.826743 | 10.970525 | 10.6578 | 10.848311 | 3,900,920 | 7.353644 |
YUM
|
2002-08-22
| 10.848311 | 11.107117 | 10.661395 | 11.010065 | 4,364,958 | 7.463294 |
YUM
|
2002-08-23
| 10.977714 | 11.179008 | 10.945363 | 10.974119 | 2,823,730 | 7.43893 |
YUM
|
2002-08-26
| 11.053199 | 11.161035 | 10.693746 | 10.963336 | 3,640,803 | 7.431615 |
YUM
|
2002-08-27
| 10.945363 | 11.232926 | 10.625449 | 11.161035 | 7,681,380 | 7.565631 |
YUM
|
2002-08-28
| 11.161035 | 11.326384 | 10.988497 | 11.139468 | 6,258,387 | 7.551012 |
YUM
|
2002-08-29
| 11.139468 | 11.143063 | 10.794393 | 11.071172 | 3,578,487 | 7.504716 |
YUM
|
2002-08-30
| 11.071172 | 11.107117 | 10.783609 | 10.902229 | 3,774,618 | 7.390195 |
YUM
|
2002-09-03
| 10.902229 | 10.902229 | 10.585909 | 10.729691 | 2,946,973 | 7.27324 |
YUM
|
2002-09-04
| 10.711718 | 10.866283 | 10.614666 | 10.866283 | 3,034,327 | 7.365829 |
YUM
|
2002-09-05
| 10.862689 | 11.143063 | 10.765636 | 11.117901 | 4,585,571 | 7.53639 |
YUM
|
2002-09-06
| 11.222142 | 11.344357 | 11.017254 | 11.322789 | 3,572,923 | 7.675282 |
YUM
|
2002-09-09
| 11.214953 | 11.39468 | 11.117901 | 11.283249 | 3,940,425 | 7.648478 |
YUM
|
2002-09-10
| 11.143063 | 11.200575 | 10.600288 | 10.787203 | 6,837,600 | 7.312226 |
YUM
|
2002-09-11
| 10.92739 | 10.92739 | 10.463695 | 10.499641 | 3,512,275 | 7.117301 |
YUM
|
2002-09-12
| 10.801582 | 10.859094 | 10.194105 | 10.751258 | 10,460,876 | 7.287862 |
YUM
|
2002-09-13
| 10.603882 | 10.603882 | 10.345075 | 10.542775 | 5,282,740 | 7.146537 |
YUM
|
2002-09-16
| 10.445723 | 10.664989 | 10.312725 | 10.549964 | 4,260,077 | 7.151409 |
YUM
|
2002-09-17
| 10.38821 | 10.53918 | 9.791517 | 9.798706 | 9,119,952 | 6.642161 |
YUM
|
2002-09-18
| 9.759166 | 10.186916 | 9.396118 | 10.086269 | 8,736,036 | 6.837088 |
YUM
|
2002-09-19
| 9.924515 | 10.280374 | 9.849029 | 10.021567 | 4,117,360 | 6.79323 |
YUM
|
2002-09-20
| 9.795111 | 10.19051 | 9.795111 | 10.100647 | 6,429,758 | 6.846833 |
YUM
|
2002-09-23
| 10.028756 | 10.064702 | 9.845435 | 9.989216 | 3,220,721 | 6.771301 |
YUM
|
2002-09-24
| 9.849029 | 10.064702 | 9.644141 | 9.820273 | 4,829,274 | 6.656783 |
YUM
|
2002-09-25
| 9.974838 | 10.237239 | 9.964055 | 10.147376 | 4,664,579 | 6.878511 |
YUM
|
2002-09-26
| 10.334292 | 10.57872 | 10.150971 | 10.255212 | 5,127,782 | 6.951611 |
YUM
|
2002-09-27
| 10.244428 | 10.319914 | 10.071891 | 10.071891 | 4,316,551 | 6.827342 |
YUM
|
2002-09-30
| 10.071891 | 10.150971 | 9.76995 | 9.96046 | 5,609,625 | 6.751809 |
YUM
|
2002-10-01
| 9.964055 | 10.600288 | 9.884975 | 10.560748 | 8,829,790 | 7.158719 |
YUM
|
2002-10-02
| 10.531991 | 10.851905 | 10.359454 | 10.621855 | 5,657,753 | 7.200143 |
YUM
|
2002-10-03
| 10.621855 | 11.103523 | 10.510424 | 10.629044 | 6,897,691 | 7.205017 |
YUM
|
2002-10-04
| 10.629044 | 10.726096 | 10.19051 | 10.488857 | 4,324,897 | 7.109986 |
YUM
|
2002-10-07
| 10.621855 | 10.747664 | 10.352265 | 10.431344 | 3,725,654 | 7.071006 |
YUM
|
2002-10-08
| 10.575126 | 10.780014 | 10.413372 | 10.621855 | 5,810,207 | 7.200143 |
YUM
|
2002-10-09
| 10.460101 | 10.783609 | 10.323508 | 10.693746 | 7,462,159 | 7.248878 |
YUM
|
2002-10-10
| 9.597412 | 9.705248 | 8.105679 | 8.472322 | 36,917,696 | 5.743056 |
YUM
|
2002-10-11
| 8.490295 | 8.842559 | 7.692308 | 8.199137 | 24,807,372 | 5.557877 |
YUM
|
2002-10-14
| 8.199137 | 8.37527 | 8.105679 | 8.321352 | 8,559,379 | 5.640721 |
YUM
|
2002-10-15
| 8.572969 | 8.702372 | 7.796549 | 7.904385 | 16,323,107 | 5.358075 |
YUM
|
2002-10-16
| 7.836089 | 7.90798 | 7.314881 | 7.659957 | 14,720,118 | 5.192386 |
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.