symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-11 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
|
2005-02-23
| 16.998562 | 17.081238 | 16.955427 | 17.016535 | 2,528,282 | 11.61867 |
YUM
|
2005-02-24
| 16.804457 | 17.32926 | 16.804457 | 17.31488 | 4,762,228 | 11.822376 |
YUM
|
2005-02-25
| 17.343637 | 17.634794 | 17.332853 | 17.573689 | 3,888,958 | 11.999088 |
YUM
|
2005-02-28
| 17.573689 | 17.667147 | 17.426311 | 17.534147 | 2,711,337 | 11.972087 |
YUM
|
2005-03-01
| 17.530554 | 17.760605 | 17.501797 | 17.706686 | 3,878,664 | 12.089895 |
YUM
|
2005-03-02
| 17.728252 | 18.170382 | 17.728252 | 17.997843 | 5,045,992 | 12.288693 |
YUM
|
2005-03-03
| 18.008627 | 18.220705 | 17.810926 | 17.936735 | 4,652,339 | 12.246965 |
YUM
|
2005-03-04
| 18.0266 | 18.069735 | 17.810926 | 17.997843 | 4,485,975 | 12.288693 |
YUM
|
2005-03-07
| 18.008627 | 18.594536 | 18.008627 | 18.436377 | 4,715,212 | 12.588121 |
YUM
|
2005-03-08
| 18.404026 | 18.436377 | 18.170382 | 18.353703 | 3,509,493 | 12.53167 |
YUM
|
2005-03-09
| 18.278217 | 18.278217 | 17.987061 | 18.055355 | 3,756,256 | 12.327969 |
YUM
|
2005-03-10
| 18.102085 | 18.188354 | 17.918762 | 18.001438 | 3,556,787 | 12.29115 |
YUM
|
2005-03-11
| 17.983465 | 18.278217 | 17.954708 | 18.260244 | 3,318,091 | 12.467853 |
YUM
|
2005-03-14
| 18.271029 | 18.540619 | 18.181166 | 18.511862 | 4,617,564 | 12.639656 |
YUM
|
2005-03-15
| 18.537024 | 18.637671 | 18.450754 | 18.565781 | 4,908,283 | 12.676476 |
YUM
|
2005-03-16
| 18.475918 | 18.544212 | 18.328541 | 18.429188 | 4,154,361 | 12.58321 |
YUM
|
2005-03-17
| 18.429188 | 18.429188 | 18.094896 | 18.170382 | 3,912,605 | 12.4065 |
YUM
|
2005-03-18
| 18.116463 | 18.199137 | 17.987061 | 18.134436 | 4,706,866 | 12.381954 |
YUM
|
2005-03-21
| 18.066139 | 18.324945 | 17.954708 | 18.314161 | 2,835,971 | 12.504671 |
YUM
|
2005-03-22
| 18.332134 | 18.537024 | 18.245867 | 18.324945 | 4,404,741 | 12.512032 |
YUM
|
2005-03-23
| 18.386053 | 18.396837 | 18.13084 | 18.188354 | 3,841,386 | 12.418772 |
YUM
|
2005-03-24
| 18.421999 | 18.846153 | 18.29619 | 18.806614 | 6,895,465 | 12.840916 |
YUM
|
2005-03-28
| 18.84256 | 19.252337 | 18.84256 | 19.119339 | 6,786,967 | 13.05444 |
YUM
|
2005-03-29
| 19.051043 | 19.130121 | 18.867722 | 18.928827 | 5,525,608 | 12.924355 |
YUM
|
2005-03-30
| 18.79583 | 19.051043 | 18.752695 | 19.051043 | 3,279,700 | 13.007808 |
YUM
|
2005-03-31
| 18.601725 | 18.705967 | 18.443565 | 18.623293 | 5,589,038 | 12.715747 |
YUM
|
2005-04-01
| 18.547808 | 18.785048 | 18.310568 | 18.404026 | 5,816,327 | 12.566035 |
YUM
|
2005-04-04
| 18.317757 | 18.515457 | 18.220705 | 18.497484 | 3,027,094 | 12.629841 |
YUM
|
2005-04-05
| 18.421999 | 18.652048 | 18.421999 | 18.511862 | 3,180,104 | 12.639656 |
YUM
|
2005-04-06
| 18.511862 | 18.652048 | 18.475918 | 18.554996 | 3,115,284 | 12.66911 |
YUM
|
2005-04-07
| 18.572969 | 18.623293 | 18.432781 | 18.515457 | 3,372,062 | 12.642106 |
YUM
|
2005-04-08
| 18.357298 | 18.447161 | 18.188354 | 18.199137 | 3,196,518 | 12.426128 |
YUM
|
2005-04-11
| 18.040977 | 18.199137 | 17.918762 | 18.091301 | 3,870,318 | 12.352506 |
YUM
|
2005-04-12
| 17.994249 | 18.519051 | 17.965492 | 18.421999 | 3,437,439 | 12.578309 |
YUM
|
2005-04-13
| 18.421999 | 18.490295 | 18.184759 | 18.242271 | 3,636,352 | 12.479942 |
YUM
|
2005-04-14
| 18.170382 | 18.289001 | 18.080519 | 18.209921 | 5,689,190 | 12.457802 |
YUM
|
2005-04-15
| 18.120058 | 18.256651 | 17.976276 | 18.048166 | 4,973,660 | 12.34715 |
YUM
|
2005-04-18
| 18.033789 | 18.037382 | 17.742632 | 17.900791 | 3,814,400 | 12.246325 |
YUM
|
2005-04-19
| 17.983465 | 18.120058 | 17.969088 | 18.048166 | 3,220,443 | 12.34715 |
YUM
|
2005-04-20
| 18.048166 | 18.069735 | 17.706686 | 17.721064 | 5,012,886 | 12.123368 |
YUM
|
2005-04-21
| 17.631201 | 17.634794 | 16.772106 | 16.959023 | 14,597,989 | 11.602042 |
YUM
|
2005-04-22
| 16.944645 | 17.250179 | 16.90151 | 17.203451 | 7,374,247 | 11.769262 |
YUM
|
2005-04-25
| 17.221422 | 17.354422 | 17.171101 | 17.332853 | 5,456,615 | 11.857782 |
YUM
|
2005-04-26
| 17.340042 | 17.613228 | 17.275341 | 17.275341 | 5,285,244 | 11.818439 |
YUM
|
2005-04-27
| 17.217829 | 17.289721 | 17.038101 | 17.21064 | 3,562,907 | 11.774172 |
YUM
|
2005-04-28
| 16.984184 | 17.163912 | 16.872753 | 16.92667 | 5,475,532 | 11.579904 |
YUM
|
2005-04-29
| 16.721783 | 16.908699 | 16.585192 | 16.879942 | 4,758,889 | 11.547941 |
YUM
|
2005-05-02
| 16.879942 | 17.095615 | 16.82243 | 16.955427 | 3,962,959 | 11.599581 |
YUM
|
2005-05-03
| 16.984184 | 17.336449 | 16.984184 | 17.253775 | 4,586,683 | 11.803686 |
YUM
|
2005-05-04
| 17.289721 | 17.526958 | 17.286125 | 17.516174 | 3,979,651 | 11.983201 |
YUM
|
2005-05-05
| 17.516174 | 17.534147 | 17.275341 | 17.293314 | 3,326,437 | 11.830738 |
YUM
|
2005-05-06
| 17.332853 | 17.541336 | 17.260963 | 17.325665 | 2,357,467 | 11.852864 |
YUM
|
2005-05-09
| 17.343637 | 17.573689 | 17.235802 | 17.451473 | 3,371,506 | 11.938933 |
YUM
|
2005-05-10
| 17.397556 | 17.469446 | 17.286125 | 17.365206 | 1,827,774 | 11.879917 |
YUM
|
2005-05-11
| 17.372395 | 17.44788 | 17.207045 | 17.408339 | 2,439,536 | 11.909429 |
YUM
|
2005-05-12
| 17.393961 | 17.508986 | 17.271748 | 17.393961 | 2,321,301 | 11.899587 |
YUM
|
2005-05-13
| 17.426311 | 17.473042 | 17.088427 | 17.196262 | 2,823,730 | 11.764338 |
YUM
|
2005-05-16
| 17.214233 | 17.44788 | 17.192667 | 17.235802 | 2,665,156 | 11.791389 |
YUM
|
2005-05-17
| 17.181885 | 17.340042 | 17.099209 | 17.304098 | 4,033,065 | 11.838111 |
YUM
|
2005-05-18
| 17.606039 | 18.544212 | 17.544931 | 18.497484 | 9,728,932 | 12.654532 |
YUM
|
2005-05-19
| 18.271029 | 18.36808 | 17.965492 | 18.120058 | 7,875,842 | 12.396328 |
YUM
|
2005-05-20
| 18.163193 | 18.206326 | 18.069735 | 18.184759 | 3,791,310 | 12.440586 |
YUM
|
2005-05-23
| 18.173977 | 18.364487 | 18.080519 | 18.267433 | 2,494,063 | 12.497149 |
YUM
|
2005-05-24
| 18.260244 | 18.260244 | 18.044573 | 18.105679 | 2,833,745 | 12.386493 |
YUM
|
2005-05-25
| 18.044573 | 18.148813 | 17.893602 | 18.112867 | 2,405,874 | 12.391414 |
YUM
|
2005-05-26
| 18.202732 | 18.687994 | 18.188354 | 18.60532 | 5,483,044 | 12.728307 |
YUM
|
2005-05-27
| 18.601725 | 18.691589 | 18.526239 | 18.684401 | 3,160,352 | 12.78241 |
YUM
|
2005-05-31
| 18.529835 | 18.601725 | 18.432781 | 18.436377 | 4,256,460 | 12.612731 |
YUM
|
2005-06-01
| 18.436377 | 18.648455 | 18.36808 | 18.508266 | 4,205,828 | 12.661911 |
YUM
|
2005-06-02
| 18.60532 | 18.91445 | 18.540619 | 18.907261 | 4,834,003 | 12.934869 |
YUM
|
2005-06-03
| 18.824587 | 19.051043 | 18.637671 | 18.705967 | 3,279,978 | 12.797157 |
YUM
|
2005-06-06
| 18.745506 | 18.774263 | 18.623293 | 18.691589 | 2,237,841 | 12.787324 |
YUM
|
2005-06-07
| 18.738317 | 18.903666 | 18.691589 | 18.749102 | 3,434,101 | 12.826674 |
YUM
|
2005-06-08
| 18.781452 | 18.835369 | 18.601725 | 18.626886 | 2,317,962 | 12.74306 |
YUM
|
2005-06-09
| 18.630482 | 18.87491 | 18.475918 | 18.860533 | 1,915,685 | 12.9029 |
YUM
|
2005-06-10
| 18.860533 | 19.133717 | 18.777859 | 19.083393 | 3,061,869 | 13.055368 |
YUM
|
2005-06-13
| 18.997124 | 19.040258 | 18.820992 | 18.896477 | 2,400,588 | 12.92749 |
YUM
|
2005-06-14
| 18.896477 | 18.96118 | 18.749102 | 18.932423 | 2,327,699 | 12.952085 |
YUM
|
2005-06-15
| 18.99353 | 19.03307 | 18.70956 | 18.84256 | 2,622,035 | 12.890606 |
YUM
|
2005-06-16
| 18.84256 | 19.069016 | 18.817398 | 19.029474 | 2,599,501 | 13.018481 |
YUM
|
2005-06-17
| 19.158878 | 19.335011 | 19.122932 | 19.166067 | 4,255,347 | 13.111925 |
YUM
|
2005-06-20
| 19.040258 | 19.094177 | 18.900072 | 19.090582 | 12,781,899 | 13.060287 |
YUM
|
2005-06-21
| 19.03307 | 19.237959 | 18.943207 | 19.140905 | 4,558,863 | 13.094707 |
YUM
|
2005-06-22
| 19.122932 | 19.133717 | 18.903666 | 19.06542 | 4,683,497 | 13.043074 |
YUM
|
2005-06-23
| 19.03307 | 19.104959 | 18.831776 | 18.831776 | 2,775,880 | 12.883231 |
YUM
|
2005-06-24
| 18.799425 | 19.047447 | 18.4867 | 18.4867 | 4,011,088 | 12.647157 |
YUM
|
2005-06-27
| 18.511862 | 18.619698 | 18.393242 | 18.425592 | 2,622,035 | 12.605349 |
YUM
|
2005-06-28
| 18.439972 | 18.72394 | 18.439972 | 18.705967 | 2,883,821 | 12.797157 |
YUM
|
2005-06-29
| 18.738317 | 18.738317 | 18.554996 | 18.662832 | 1,431,617 | 12.767654 |
YUM
|
2005-06-30
| 18.648455 | 18.892883 | 18.637671 | 18.720345 | 2,842,648 | 12.806997 |
YUM
|
2005-07-01
| 18.720345 | 18.745506 | 18.468727 | 18.504673 | 2,868,798 | 12.659452 |
YUM
|
2005-07-05
| 18.447161 | 18.558592 | 18.371675 | 18.432781 | 2,978,966 | 12.610269 |
YUM
|
2005-07-06
| 18.436377 | 18.501078 | 18.242271 | 18.378864 | 2,474,033 | 12.573383 |
YUM
|
2005-07-07
| 18.170382 | 18.483107 | 18.008627 | 18.483107 | 2,392,798 | 12.644701 |
YUM
|
2005-07-08
| 18.447161 | 18.691589 | 18.342918 | 18.644859 | 3,016,244 | 12.755359 |
YUM
|
2005-07-11
| 18.781452 | 18.788641 | 18.594536 | 18.691589 | 2,214,472 | 12.787324 |
YUM
|
2005-07-12
| 18.713156 | 18.871317 | 18.713156 | 18.82818 | 2,108,478 | 12.88077 |
YUM
|
2005-07-13
| 18.788641 | 18.788641 | 18.547808 | 18.587347 | 3,292,497 | 12.743992 |
YUM
|
2005-07-14
| 18.278217 | 18.317757 | 17.469446 | 17.918762 | 17,065,066 | 12.285587 |
YUM
|
2005-07-15
| 17.918762 | 18.504673 | 17.882818 | 18.483107 | 5,609,068 | 12.672521 |
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.