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
|
2006-05-03
| 18.314161 | 18.630482 | 18.314161 | 18.569374 | 3,546,215 | 12.821934 |
YUM
|
2006-05-04
| 18.60532 | 18.684401 | 18.580158 | 18.680805 | 2,140,749 | 12.898879 |
YUM
|
2006-05-05
| 18.684401 | 18.96118 | 18.662832 | 18.864126 | 3,778,791 | 13.025462 |
YUM
|
2006-05-08
| 18.907261 | 19.097771 | 18.824587 | 19.007908 | 3,083,847 | 13.12474 |
YUM
|
2006-05-09
| 18.96118 | 18.989935 | 18.849749 | 18.943207 | 2,568,064 | 13.080061 |
YUM
|
2006-05-10
| 19.410496 | 19.46801 | 19.230768 | 19.284687 | 5,143,083 | 13.315855 |
YUM
|
2006-05-11
| 19.209202 | 19.212797 | 18.99353 | 19.11215 | 3,729,827 | 13.196715 |
YUM
|
2006-05-12
| 19.022285 | 19.191229 | 18.99353 | 19.11215 | 4,032,231 | 13.196715 |
YUM
|
2006-05-15
| 19.194824 | 19.381741 | 19.122932 | 19.291876 | 3,708,962 | 13.320812 |
YUM
|
2006-05-16
| 19.284687 | 19.335011 | 18.817398 | 18.878506 | 5,367,313 | 13.035393 |
YUM
|
2006-05-17
| 18.745506 | 18.96118 | 18.745506 | 18.936016 | 4,113,187 | 13.075103 |
YUM
|
2006-05-18
| 18.655643 | 19.061827 | 18.655643 | 18.799425 | 2,862,400 | 12.980783 |
YUM
|
2006-05-19
| 18.788641 | 18.885695 | 18.716751 | 18.831776 | 4,171,331 | 13.00312 |
YUM
|
2006-05-22
| 18.831776 | 19.212797 | 18.662832 | 19.133717 | 4,450,922 | 13.211608 |
YUM
|
2006-05-23
| 19.219986 | 19.255932 | 18.698778 | 18.698778 | 5,545,917 | 12.91129 |
YUM
|
2006-05-24
| 18.662832 | 18.662832 | 18.048166 | 18.299784 | 8,866,234 | 12.635787 |
YUM
|
2006-05-25
| 18.303379 | 18.626886 | 18.242271 | 18.619698 | 3,211,541 | 12.856686 |
YUM
|
2006-05-26
| 18.70956 | 18.731129 | 18.396837 | 18.472322 | 2,923,604 | 12.754924 |
YUM
|
2006-05-30
| 18.472322 | 18.479511 | 18.173977 | 18.21711 | 2,669,607 | 12.578706 |
YUM
|
2006-05-31
| 18.224298 | 18.256651 | 18.066139 | 18.116463 | 3,746,241 | 12.509206 |
YUM
|
2006-06-01
| 18.120058 | 18.375271 | 18.120058 | 18.29619 | 4,551,908 | 12.633307 |
YUM
|
2006-06-02
| 18.314161 | 18.443565 | 18.260244 | 18.285406 | 3,247,985 | 12.625859 |
YUM
|
2006-06-05
| 18.188354 | 18.256651 | 17.90798 | 17.965492 | 2,444,543 | 12.404959 |
YUM
|
2006-06-06
| 17.965492 | 18.173977 | 17.839684 | 18.170382 | 3,535,087 | 12.546432 |
YUM
|
2006-06-07
| 18.188354 | 18.616104 | 18.170382 | 18.547808 | 8,070,860 | 12.807043 |
YUM
|
2006-06-08
| 18.551401 | 18.576565 | 18.303379 | 18.515457 | 5,955,984 | 12.784711 |
YUM
|
2006-06-09
| 18.479511 | 18.691589 | 18.457945 | 18.587347 | 2,752,511 | 12.834349 |
YUM
|
2006-06-12
| 18.587347 | 18.598131 | 18.14522 | 18.148813 | 3,715,083 | 12.531543 |
YUM
|
2006-06-13
| 18.163193 | 18.21711 | 17.850468 | 17.854061 | 3,076,057 | 12.32802 |
YUM
|
2006-06-14
| 17.854061 | 17.987061 | 17.778578 | 17.961899 | 4,440,907 | 12.402487 |
YUM
|
2006-06-15
| 18.0266 | 18.511862 | 17.983465 | 18.475918 | 4,088,149 | 12.757406 |
YUM
|
2006-06-16
| 18.483107 | 18.907261 | 18.475918 | 18.659239 | 4,907,170 | 12.883989 |
YUM
|
2006-06-19
| 18.673616 | 18.759886 | 18.497484 | 18.659239 | 3,967,688 | 12.883989 |
YUM
|
2006-06-20
| 18.637671 | 18.803019 | 18.511862 | 18.572969 | 4,336,303 | 12.824416 |
YUM
|
2006-06-21
| 18.497484 | 18.745506 | 18.497484 | 18.634075 | 2,577,245 | 12.866615 |
YUM
|
2006-06-22
| 18.511862 | 18.529835 | 18.105679 | 18.134436 | 4,068,397 | 12.521617 |
YUM
|
2006-06-23
| 18.0266 | 18.091301 | 17.922358 | 17.943926 | 2,869,077 | 12.390068 |
YUM
|
2006-06-26
| 17.911573 | 18.05895 | 17.875629 | 17.933142 | 2,359,414 | 12.382625 |
YUM
|
2006-06-27
| 17.933142 | 18.019409 | 17.695902 | 17.739037 | 2,861,843 | 12.248596 |
YUM
|
2006-06-28
| 17.774982 | 17.818115 | 17.458664 | 17.634794 | 2,768,368 | 12.176619 |
YUM
|
2006-06-29
| 17.792955 | 18.152409 | 17.749821 | 18.109274 | 5,688,634 | 12.504239 |
YUM
|
2006-06-30
| 18.170382 | 18.235083 | 18.044573 | 18.069735 | 5,201,227 | 12.476939 |
YUM
|
2006-07-03
| 18.116463 | 18.346514 | 18.023005 | 18.314161 | 2,091,508 | 12.645718 |
YUM
|
2006-07-05
| 18.224298 | 18.267433 | 18.005032 | 18.184759 | 2,787,286 | 12.556367 |
YUM
|
2006-07-06
| 18.209921 | 18.411215 | 18.09849 | 18.281813 | 2,839,031 | 12.623381 |
YUM
|
2006-07-07
| 18.281813 | 18.418404 | 18.094896 | 18.094896 | 3,379,852 | 12.494315 |
YUM
|
2006-07-10
| 18.109274 | 18.314161 | 18.094896 | 18.123652 | 1,856,429 | 12.514168 |
YUM
|
2006-07-11
| 18.127247 | 18.134436 | 17.78936 | 18.048166 | 2,378,888 | 12.462049 |
YUM
|
2006-07-12
| 17.997843 | 18.055355 | 17.516174 | 17.51977 | 4,858,763 | 12.133448 |
YUM
|
2006-07-13
| 17.51977 | 17.51977 | 17.232206 | 17.332853 | 4,737,746 | 12.003996 |
YUM
|
2006-07-14
| 17.260963 | 17.318476 | 17.074047 | 17.149532 | 3,797,708 | 11.877034 |
YUM
|
2006-07-17
| 17.185478 | 17.483826 | 17.185478 | 17.307692 | 3,524,238 | 11.986567 |
YUM
|
2006-07-18
| 17.577284 | 17.634794 | 17.084831 | 17.109993 | 9,811,001 | 11.849652 |
YUM
|
2006-07-19
| 17.109993 | 17.713875 | 17.030912 | 17.659958 | 8,453,663 | 12.230532 |
YUM
|
2006-07-20
| 16.894321 | 17.056074 | 16.254494 | 16.534866 | 22,237,082 | 11.45134 |
YUM
|
2006-07-21
| 16.560028 | 16.560028 | 16.056793 | 16.150251 | 11,209,234 | 11.184976 |
YUM
|
2006-07-24
| 16.175413 | 16.401869 | 16.074766 | 16.362329 | 9,807,106 | 11.331852 |
YUM
|
2006-07-25
| 16.283249 | 16.542055 | 16.279655 | 16.445004 | 5,293,033 | 11.389107 |
YUM
|
2006-07-26
| 16.445004 | 16.502516 | 16.121494 | 16.383896 | 4,748,039 | 11.346787 |
YUM
|
2006-07-27
| 16.445004 | 16.621136 | 16.304817 | 16.351545 | 5,093,286 | 11.324383 |
YUM
|
2006-07-28
| 16.326384 | 16.337168 | 16.117901 | 16.179008 | 4,093,157 | 11.204888 |
YUM
|
2006-07-31
| 16.121494 | 16.283249 | 16.013659 | 16.175413 | 5,185,092 | 11.202402 |
YUM
|
2006-08-01
| 16.121494 | 16.236521 | 15.891445 | 16.218548 | 5,175,076 | 11.232275 |
YUM
|
2006-08-02
| 16.193386 | 16.578001 | 16.175413 | 16.509705 | 6,074,219 | 11.433918 |
YUM
|
2006-08-03
| 16.509705 | 16.908699 | 16.355141 | 16.843996 | 6,061,422 | 11.665437 |
YUM
|
2006-08-04
| 17.038101 | 17.167505 | 16.786486 | 16.894321 | 5,088,278 | 11.700292 |
YUM
|
2006-08-07
| 16.804457 | 16.897915 | 16.603163 | 16.861971 | 3,168,142 | 11.677881 |
YUM
|
2006-08-08
| 16.82243 | 16.883537 | 16.613947 | 16.642702 | 3,541,486 | 11.526025 |
YUM
|
2006-08-09
| 16.75054 | 16.82243 | 16.412653 | 16.434219 | 5,487,495 | 11.381639 |
YUM
|
2006-08-10
| 16.434219 | 16.800863 | 16.358734 | 16.761324 | 5,344,222 | 11.608173 |
YUM
|
2006-08-11
| 16.696621 | 16.754133 | 16.549246 | 16.588785 | 3,887,567 | 11.488682 |
YUM
|
2006-08-14
| 16.75054 | 16.923077 | 16.725376 | 16.800863 | 3,507,824 | 11.635562 |
YUM
|
2006-08-15
| 16.894321 | 17.207045 | 16.879942 | 17.196262 | 3,406,281 | 11.909399 |
YUM
|
2006-08-16
| 17.196262 | 17.487419 | 17.034508 | 17.44788 | 6,719,365 | 12.083661 |
YUM
|
2006-08-17
| 17.44788 | 17.75701 | 17.21064 | 17.713875 | 4,865,718 | 12.267874 |
YUM
|
2006-08-18
| 17.713875 | 17.717468 | 17.516174 | 17.649174 | 2,924,438 | 12.223064 |
YUM
|
2006-08-21
| 17.652767 | 17.652767 | 17.379583 | 17.491014 | 1,835,842 | 12.113532 |
YUM
|
2006-08-22
| 17.4335 | 17.570093 | 17.36161 | 17.393961 | 3,649,149 | 12.046319 |
YUM
|
2006-08-23
| 17.4335 | 17.562904 | 17.113586 | 17.253775 | 4,182,737 | 11.949229 |
YUM
|
2006-08-24
| 17.271748 | 17.282532 | 17.09202 | 17.127966 | 3,949,327 | 11.862099 |
YUM
|
2006-08-25
| 17.127966 | 17.199856 | 16.955427 | 17.081238 | 2,732,759 | 11.829739 |
YUM
|
2006-08-28
| 17.038101 | 17.390368 | 17.012939 | 17.296909 | 2,164,952 | 11.9791 |
YUM
|
2006-08-29
| 17.282532 | 17.706686 | 17.264559 | 17.706686 | 3,450,793 | 12.262896 |
YUM
|
2006-08-30
| 17.68512 | 17.760605 | 17.5665 | 17.577284 | 2,687,968 | 12.173276 |
YUM
|
2006-08-31
| 17.577284 | 17.67074 | 17.541336 | 17.570093 | 1,393,226 | 12.168299 |
YUM
|
2006-09-01
| 17.649174 | 17.886414 | 17.645578 | 17.749821 | 2,031,973 | 12.292767 |
YUM
|
2006-09-05
| 17.746225 | 17.922358 | 17.692308 | 17.904385 | 2,417,836 | 12.399812 |
YUM
|
2006-09-06
| 17.739037 | 17.875629 | 17.523363 | 17.616821 | 3,327,272 | 12.20066 |
YUM
|
2006-09-07
| 17.595255 | 17.595255 | 17.383179 | 17.501797 | 2,519,101 | 12.120998 |
YUM
|
2006-09-08
| 17.516174 | 17.857656 | 17.429907 | 17.846872 | 3,671,405 | 12.35998 |
YUM
|
2006-09-11
| 17.850468 | 18.396837 | 17.832495 | 18.396837 | 4,566,097 | 12.740869 |
YUM
|
2006-09-12
| 18.332134 | 18.892883 | 18.332134 | 18.752695 | 6,966,963 | 12.98732 |
YUM
|
2006-09-13
| 18.691589 | 18.928827 | 18.626886 | 18.889288 | 3,456,079 | 13.081919 |
YUM
|
2006-09-14
| 18.817398 | 19.176851 | 18.680805 | 19.047447 | 4,883,523 | 13.191447 |
YUM
|
2006-09-15
| 19.266714 | 19.273905 | 18.878506 | 19.015097 | 5,116,654 | 13.169038 |
YUM
|
2006-09-18
| 18.853342 | 19.180447 | 18.738317 | 18.806614 | 3,041,004 | 13.024663 |
YUM
|
2006-09-19
| 18.781452 | 18.903666 | 18.583754 | 18.87491 | 5,506,134 | 13.071965 |
YUM
|
2006-09-20
| 18.96118 | 19.158878 | 18.885695 | 18.989935 | 3,173,427 | 13.151612 |
YUM
|
2006-09-21
| 18.943207 | 19.144501 | 18.799425 | 18.892883 | 3,383,747 | 13.084405 |
YUM
|
2006-09-22
| 18.896477 | 18.936016 | 18.673616 | 18.867722 | 1,627,748 | 13.066978 |
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.