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
|
2005-12-07
| 17.397556 | 17.397556 | 17.214233 | 17.307692 | 5,669,438 | 11.894206 |
YUM
|
2005-12-08
| 17.307692 | 17.458664 | 17.225018 | 17.4335 | 5,414,885 | 11.980663 |
YUM
|
2005-12-09
| 17.408339 | 17.498203 | 17.264559 | 17.300503 | 3,391,536 | 11.889262 |
YUM
|
2005-12-12
| 17.286125 | 17.31488 | 17.088427 | 17.189074 | 4,066,171 | 11.812684 |
YUM
|
2005-12-13
| 17.156721 | 17.307692 | 17.113586 | 17.24299 | 3,351,754 | 11.84974 |
YUM
|
2005-12-14
| 17.145939 | 17.365206 | 17.074047 | 17.31488 | 2,710,781 | 11.899146 |
YUM
|
2005-12-15
| 17.235802 | 17.343637 | 17.145939 | 17.260963 | 3,067,711 | 11.862089 |
YUM
|
2005-12-16
| 17.347233 | 17.469446 | 17.322069 | 17.372395 | 3,579,878 | 11.938668 |
YUM
|
2005-12-19
| 17.343637 | 17.358015 | 16.948238 | 16.976995 | 3,457,470 | 11.666942 |
YUM
|
2005-12-20
| 16.966211 | 17.268152 | 16.876348 | 17.264559 | 4,075,908 | 11.864563 |
YUM
|
2005-12-21
| 17.354422 | 17.580877 | 17.189074 | 17.250179 | 3,079,952 | 11.854679 |
YUM
|
2005-12-22
| 17.293314 | 17.462257 | 17.257368 | 17.404745 | 2,359,692 | 11.960897 |
YUM
|
2005-12-23
| 17.465853 | 17.501797 | 17.340042 | 17.36161 | 1,772,969 | 11.931257 |
YUM
|
2005-12-27
| 17.36161 | 17.4335 | 16.994968 | 17.045292 | 2,786,729 | 11.713873 |
YUM
|
2005-12-28
| 17.074047 | 17.160316 | 16.937454 | 17.084831 | 2,117,380 | 11.741048 |
YUM
|
2005-12-29
| 17.109993 | 17.163912 | 17.045292 | 17.081238 | 1,191,531 | 11.738577 |
YUM
|
2005-12-30
| 17.020128 | 17.034508 | 16.73616 | 16.851187 | 2,209,464 | 11.580479 |
YUM
|
2006-01-03
| 16.92667 | 16.930265 | 16.642702 | 16.804457 | 4,135,721 | 11.548366 |
YUM
|
2006-01-04
| 16.804457 | 16.9734 | 16.696621 | 16.948238 | 7,202,876 | 11.64718 |
YUM
|
2006-01-05
| 17.239395 | 17.695902 | 17.239395 | 17.67074 | 7,962,919 | 12.143694 |
YUM
|
2006-01-06
| 17.972683 | 18.112867 | 17.595255 | 17.620417 | 7,015,648 | 12.109113 |
YUM
|
2006-01-09
| 17.595255 | 17.807333 | 17.577284 | 17.75701 | 4,077,021 | 12.202983 |
YUM
|
2006-01-10
| 17.631201 | 17.810926 | 17.613228 | 17.742632 | 4,706,309 | 12.193101 |
YUM
|
2006-01-11
| 17.681524 | 17.746225 | 17.451473 | 17.559311 | 2,893,280 | 12.095302 |
YUM
|
2006-01-12
| 17.469446 | 17.512581 | 17.275341 | 17.275341 | 5,141,136 | 11.899694 |
YUM
|
2006-01-13
| 17.343637 | 17.487419 | 17.271748 | 17.271748 | 4,258,686 | 11.897221 |
YUM
|
2006-01-17
| 17.217829 | 17.268152 | 16.984184 | 17.059669 | 4,129,323 | 11.751135 |
YUM
|
2006-01-18
| 17.020128 | 17.318476 | 17.002157 | 17.156721 | 2,111,538 | 11.817985 |
YUM
|
2006-01-19
| 17.109993 | 17.304098 | 17.070454 | 17.250179 | 2,583,643 | 11.88236 |
YUM
|
2006-01-20
| 17.181885 | 17.232206 | 16.768513 | 16.897915 | 4,716,325 | 11.639714 |
YUM
|
2006-01-23
| 16.930265 | 17.048885 | 16.872753 | 17.002157 | 2,463,461 | 11.711517 |
YUM
|
2006-01-24
| 17.041697 | 17.095615 | 16.82243 | 17.088427 | 3,086,629 | 11.77094 |
YUM
|
2006-01-25
| 17.174694 | 17.588066 | 17.167505 | 17.5665 | 5,202,340 | 12.100247 |
YUM
|
2006-01-26
| 17.613228 | 17.681524 | 17.498203 | 17.55212 | 3,582,938 | 12.090344 |
YUM
|
2006-01-27
| 17.602444 | 18.069735 | 17.577284 | 18.055355 | 4,529,652 | 12.436983 |
YUM
|
2006-01-30
| 17.969088 | 18.051762 | 17.695902 | 17.879225 | 3,093,862 | 12.31566 |
YUM
|
2006-01-31
| 17.68512 | 17.868441 | 17.663551 | 17.782171 | 4,705,753 | 12.248814 |
YUM
|
2006-02-01
| 17.667147 | 18.080519 | 17.667147 | 18.044573 | 4,041,411 | 12.429563 |
YUM
|
2006-02-02
| 18.008627 | 18.206326 | 17.886414 | 17.972683 | 4,759,724 | 12.380044 |
YUM
|
2006-02-03
| 17.972683 | 18.184759 | 17.904385 | 18.134436 | 4,302,085 | 12.491459 |
YUM
|
2006-02-06
| 18.048166 | 18.429188 | 18.030193 | 18.393242 | 4,818,424 | 12.669737 |
YUM
|
2006-02-07
| 18.601725 | 18.716751 | 18.087708 | 18.173977 | 5,888,938 | 12.518701 |
YUM
|
2006-02-08
| 18.134436 | 18.170382 | 17.792955 | 17.965492 | 4,093,435 | 12.375082 |
YUM
|
2006-02-09
| 17.918762 | 18.062546 | 17.706686 | 17.713875 | 5,088,000 | 12.201766 |
YUM
|
2006-02-10
| 17.739037 | 18.019409 | 17.713875 | 17.997843 | 3,428,259 | 12.397375 |
YUM
|
2006-02-13
| 17.918762 | 18.037382 | 17.760605 | 18.005032 | 2,411,438 | 12.402323 |
YUM
|
2006-02-14
| 18.008627 | 18.235083 | 17.90798 | 18.173977 | 2,794,797 | 12.518701 |
YUM
|
2006-02-15
| 18.044573 | 18.231487 | 17.922358 | 18.184759 | 3,554,561 | 12.526126 |
YUM
|
2006-02-16
| 18.094896 | 18.195543 | 18.0266 | 18.152409 | 2,825,956 | 12.503837 |
YUM
|
2006-02-17
| 18.09849 | 18.14522 | 17.969088 | 17.972683 | 2,790,902 | 12.380044 |
YUM
|
2006-02-21
| 17.943926 | 17.987061 | 17.458664 | 17.659958 | 4,858,485 | 12.164633 |
YUM
|
2006-02-22
| 17.742632 | 17.933142 | 17.706686 | 17.739037 | 3,140,878 | 12.219097 |
YUM
|
2006-02-23
| 17.749821 | 18.008627 | 17.703091 | 17.929546 | 3,015,688 | 12.350327 |
YUM
|
2006-02-24
| 17.900791 | 17.947519 | 17.627605 | 17.882818 | 2,636,780 | 12.318142 |
YUM
|
2006-02-27
| 17.918762 | 17.965492 | 17.695902 | 17.771387 | 3,179,548 | 12.241381 |
YUM
|
2006-02-28
| 17.681524 | 17.792955 | 17.120775 | 17.145939 | 6,857,908 | 11.810556 |
YUM
|
2006-03-01
| 17.145939 | 17.562904 | 16.883537 | 17.562904 | 7,698,072 | 12.097775 |
YUM
|
2006-03-02
| 17.55212 | 17.555716 | 17.131559 | 17.289721 | 6,583,603 | 11.909601 |
YUM
|
2006-03-03
| 17.257368 | 17.595255 | 17.225018 | 17.465853 | 4,611,721 | 12.030923 |
YUM
|
2006-03-06
| 17.505392 | 17.51977 | 17.318476 | 17.383179 | 4,621,737 | 11.973973 |
YUM
|
2006-03-07
| 17.260963 | 17.386772 | 17.052481 | 17.077642 | 5,229,604 | 11.763513 |
YUM
|
2006-03-08
| 17.081238 | 17.541336 | 17.070454 | 17.487419 | 4,273,708 | 12.045779 |
YUM
|
2006-03-09
| 17.487419 | 17.631201 | 17.4335 | 17.613228 | 3,952,387 | 12.132441 |
YUM
|
2006-03-10
| 17.613228 | 17.645578 | 17.491014 | 17.534147 | 3,842,777 | 12.07797 |
YUM
|
2006-03-13
| 17.559311 | 17.606039 | 17.372395 | 17.408339 | 3,108,329 | 11.991304 |
YUM
|
2006-03-14
| 17.325665 | 17.68512 | 17.160316 | 17.602444 | 3,083,847 | 12.125011 |
YUM
|
2006-03-15
| 17.544931 | 17.5665 | 17.390368 | 17.523363 | 3,761,264 | 12.070536 |
YUM
|
2006-03-16
| 17.588066 | 18.080519 | 17.588066 | 17.979872 | 4,882,132 | 12.384989 |
YUM
|
2006-03-17
| 18.152409 | 18.29619 | 18.087708 | 18.134436 | 7,570,100 | 12.491459 |
YUM
|
2006-03-20
| 18.066139 | 18.199137 | 17.951115 | 18.005032 | 2,749,451 | 12.402323 |
YUM
|
2006-03-21
| 17.983465 | 18.033789 | 17.832495 | 17.839684 | 2,780,053 | 12.28843 |
YUM
|
2006-03-22
| 17.494608 | 17.965492 | 17.494608 | 17.879225 | 2,798,136 | 12.31566 |
YUM
|
2006-03-23
| 17.774982 | 17.792955 | 17.534147 | 17.534147 | 4,226,414 | 12.07797 |
YUM
|
2006-03-24
| 17.487419 | 17.796549 | 17.487419 | 17.537743 | 2,471,529 | 12.08044 |
YUM
|
2006-03-27
| 17.537743 | 17.75701 | 17.505392 | 17.649174 | 3,569,584 | 12.157198 |
YUM
|
2006-03-28
| 17.577284 | 17.659958 | 17.508986 | 17.559311 | 3,492,245 | 12.095302 |
YUM
|
2006-03-29
| 17.548527 | 17.55212 | 17.260963 | 17.386772 | 4,596,977 | 11.976456 |
YUM
|
2006-03-30
| 17.649174 | 17.958303 | 17.375988 | 17.534147 | 6,718,808 | 12.07797 |
YUM
|
2006-03-31
| 17.523363 | 17.641985 | 17.487419 | 17.562904 | 3,853,626 | 12.097775 |
YUM
|
2006-04-03
| 17.530554 | 17.570093 | 17.203451 | 17.221422 | 4,283,445 | 11.862556 |
YUM
|
2006-04-04
| 17.153128 | 17.343637 | 17.102804 | 17.257368 | 2,716,067 | 11.887313 |
YUM
|
2006-04-05
| 17.250179 | 17.253775 | 17.077642 | 17.131559 | 3,391,258 | 11.800653 |
YUM
|
2006-04-06
| 17.131559 | 17.358015 | 17.056074 | 17.325665 | 5,333,372 | 11.934355 |
YUM
|
2006-04-07
| 17.343637 | 17.455069 | 17.221422 | 17.232206 | 3,039,891 | 11.869984 |
YUM
|
2006-04-10
| 17.253775 | 17.289721 | 17.09202 | 17.163912 | 2,607,290 | 11.822938 |
YUM
|
2006-04-11
| 17.163912 | 17.214233 | 17.088427 | 17.145939 | 3,695,609 | 11.839069 |
YUM
|
2006-04-12
| 17.145939 | 17.221422 | 17.016535 | 17.221422 | 3,066,042 | 11.891193 |
YUM
|
2006-04-13
| 17.214233 | 17.275341 | 17.106398 | 17.260963 | 3,092,193 | 11.918497 |
YUM
|
2006-04-17
| 17.235802 | 17.340042 | 17.153128 | 17.189074 | 2,932,228 | 11.868857 |
YUM
|
2006-04-18
| 17.145939 | 17.217829 | 17.030912 | 17.174694 | 6,026,090 | 11.858928 |
YUM
|
2006-04-19
| 17.127966 | 17.404745 | 17.127966 | 17.275341 | 3,454,966 | 11.928422 |
YUM
|
2006-04-20
| 17.289721 | 17.440689 | 17.286125 | 17.429907 | 2,961,161 | 12.03515 |
YUM
|
2006-04-21
| 17.4335 | 17.828899 | 17.411934 | 17.627605 | 5,823,839 | 12.171656 |
YUM
|
2006-04-24
| 17.537743 | 17.839684 | 17.451473 | 17.828899 | 5,053,781 | 12.310645 |
YUM
|
2006-04-25
| 18.475918 | 18.684401 | 18.256651 | 18.45435 | 16,104,720 | 12.742514 |
YUM
|
2006-04-26
| 18.332134 | 18.547808 | 18.206326 | 18.529835 | 6,836,487 | 12.794637 |
YUM
|
2006-04-27
| 18.533428 | 18.655643 | 18.224298 | 18.619698 | 4,352,439 | 12.856686 |
YUM
|
2006-04-28
| 18.601725 | 18.691589 | 18.465134 | 18.576565 | 5,346,448 | 12.826897 |
YUM
|
2006-05-01
| 18.576565 | 18.619698 | 18.26384 | 18.289001 | 3,650,540 | 12.628345 |
YUM
|
2006-05-02
| 18.332134 | 18.529835 | 18.292595 | 18.404026 | 4,145,180 | 12.707761 |
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.