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
|
2006-09-25
| 18.925234 | 19.051043 | 18.655643 | 18.96118 | 2,511,311 | 13.131704 |
YUM
|
2006-09-26
| 18.889288 | 19.194824 | 18.835369 | 19.194824 | 3,157,570 | 13.293514 |
YUM
|
2006-09-27
| 19.051043 | 19.342199 | 18.979153 | 19.054638 | 4,380,815 | 13.196431 |
YUM
|
2006-09-28
| 19.086988 | 19.158878 | 18.777859 | 18.925234 | 2,946,973 | 13.106812 |
YUM
|
2006-09-29
| 18.867722 | 19.015097 | 18.698778 | 18.70956 | 3,141,156 | 12.957447 |
YUM
|
2006-10-02
| 18.601725 | 19.076204 | 18.580158 | 18.820992 | 3,436,048 | 13.034613 |
YUM
|
2006-10-03
| 18.820992 | 19.144501 | 18.792236 | 19.029474 | 2,824,565 | 13.179006 |
YUM
|
2006-10-04
| 19.03307 | 19.568657 | 19.018692 | 19.568657 | 4,212,783 | 13.552419 |
YUM
|
2006-10-05
| 19.500359 | 19.662113 | 19.374552 | 19.500359 | 2,976,462 | 13.505118 |
YUM
|
2006-10-06
| 19.374552 | 19.529116 | 19.30266 | 19.410496 | 2,782,556 | 13.442883 |
YUM
|
2006-10-09
| 19.266714 | 19.52552 | 19.162474 | 19.406902 | 2,664,043 | 13.440392 |
YUM
|
2006-10-10
| 19.410496 | 19.751978 | 19.252337 | 19.737598 | 4,060,051 | 13.669421 |
YUM
|
2006-10-11
| 19.719625 | 19.795111 | 19.543493 | 19.615385 | 5,870,298 | 13.621988 |
YUM
|
2006-10-12
| 19.992811 | 21.470165 | 19.992811 | 21.236521 | 26,877,458 | 14.747799 |
YUM
|
2006-10-13
| 20.830338 | 21.099928 | 20.729691 | 20.859095 | 10,093,374 | 14.485694 |
YUM
|
2006-10-16
| 20.794394 | 20.905823 | 20.564342 | 20.812365 | 4,164,376 | 14.45323 |
YUM
|
2006-10-17
| 20.686556 | 20.952553 | 20.57872 | 20.833933 | 3,251,323 | 14.46822 |
YUM
|
2006-10-18
| 20.9202 | 21.114305 | 20.736879 | 20.873472 | 3,673,909 | 14.495678 |
YUM
|
2006-10-19
| 20.873472 | 20.916607 | 20.625448 | 20.772825 | 2,857,670 | 14.425781 |
YUM
|
2006-10-20
| 20.776421 | 20.913012 | 20.668585 | 20.866283 | 4,253,956 | 14.49068 |
YUM
|
2006-10-23
| 20.758448 | 21.879942 | 20.736879 | 21.649893 | 11,148,309 | 15.03486 |
YUM
|
2006-10-24
| 21.933861 | 22.228613 | 21.574408 | 21.815241 | 9,813,505 | 15.149689 |
YUM
|
2006-10-25
| 21.815241 | 21.951834 | 21.495327 | 21.563623 | 3,788,528 | 14.974945 |
YUM
|
2006-10-26
| 21.498922 | 21.721783 | 21.380302 | 21.667866 | 3,452,184 | 15.047341 |
YUM
|
2006-10-27
| 21.423435 | 21.466572 | 21.161036 | 21.193386 | 6,046,955 | 14.717839 |
YUM
|
2006-10-30
| 21.207764 | 21.63192 | 21.182602 | 21.603163 | 2,662,374 | 15.002414 |
YUM
|
2006-10-31
| 21.675055 | 21.743349 | 21.254494 | 21.373114 | 4,171,609 | 14.842653 |
YUM
|
2006-11-01
| 21.506111 | 21.563623 | 21.326384 | 21.383896 | 4,395,560 | 14.85014 |
YUM
|
2006-11-02
| 21.383896 | 21.383896 | 21.175413 | 21.340761 | 3,625,502 | 14.820186 |
YUM
|
2006-11-03
| 21.405464 | 21.480949 | 20.765636 | 20.855499 | 4,086,758 | 14.483195 |
YUM
|
2006-11-06
| 21.028036 | 21.455788 | 21.00647 | 21.22933 | 2,983,973 | 14.7428 |
YUM
|
2006-11-07
| 21.22933 | 21.387491 | 21.175413 | 21.347952 | 2,425,069 | 14.825178 |
YUM
|
2006-11-08
| 21.347952 | 21.419842 | 21.063984 | 21.27606 | 3,195,127 | 14.775257 |
YUM
|
2006-11-09
| 21.333572 | 21.376707 | 21.092739 | 21.333572 | 4,243,385 | 14.815188 |
YUM
|
2006-11-10
| 21.347952 | 21.836807 | 21.315599 | 21.833214 | 5,146,422 | 15.16217 |
YUM
|
2006-11-13
| 21.92667 | 22.012939 | 21.78289 | 21.858376 | 3,648,037 | 15.179649 |
YUM
|
2006-11-14
| 21.948238 | 22.32926 | 21.818834 | 22.246586 | 4,292,626 | 15.449238 |
YUM
|
2006-11-15
| 22.322069 | 22.681524 | 22.286125 | 22.332853 | 4,187,188 | 15.509151 |
YUM
|
2006-11-16
| 22.44788 | 22.67074 | 22.350826 | 22.588066 | 3,730,662 | 15.686378 |
YUM
|
2006-11-17
| 22.51977 | 22.544931 | 22.174694 | 22.286125 | 4,612,000 | 15.476703 |
YUM
|
2006-11-20
| 22.318476 | 22.606039 | 22.131559 | 22.562904 | 3,312,249 | 15.668906 |
YUM
|
2006-11-21
| 22.526958 | 22.645578 | 22.343637 | 22.548527 | 3,263,564 | 15.658926 |
YUM
|
2006-11-22
| 22.580877 | 22.890007 | 22.508986 | 22.814522 | 3,318,926 | 15.843646 |
YUM
|
2006-11-24
| 22.782171 | 22.843279 | 22.652767 | 22.688713 | 1,081,363 | 15.756277 |
YUM
|
2006-11-27
| 22.681524 | 22.68512 | 21.861971 | 21.890726 | 5,929,277 | 15.202111 |
YUM
|
2006-11-28
| 21.800863 | 22.268152 | 21.73616 | 22.214233 | 5,415,719 | 15.426774 |
YUM
|
2006-11-29
| 22.156721 | 22.462257 | 22.088427 | 22.142344 | 4,563,871 | 15.376848 |
YUM
|
2006-11-30
| 22.142344 | 22.149532 | 21.858376 | 21.994968 | 3,839,995 | 15.274504 |
YUM
|
2006-12-01
| 22.124371 | 22.260963 | 21.78289 | 21.908699 | 3,715,639 | 15.214589 |
YUM
|
2006-12-04
| 21.962618 | 22.286125 | 21.840403 | 22.153128 | 4,308,205 | 15.384336 |
YUM
|
2006-12-05
| 22.056074 | 22.818115 | 21.876348 | 22.739037 | 10,113,683 | 15.791224 |
YUM
|
2006-12-06
| 22.659958 | 22.667147 | 22.289721 | 22.386772 | 4,746,927 | 15.546592 |
YUM
|
2006-12-07
| 22.016535 | 22.343637 | 21.78289 | 21.955427 | 7,701,411 | 15.247046 |
YUM
|
2006-12-08
| 21.603163 | 21.786486 | 21.042416 | 21.466572 | 14,619,410 | 14.907554 |
YUM
|
2006-12-11
| 21.466572 | 21.90151 | 21.268871 | 21.387491 | 8,709,051 | 14.852633 |
YUM
|
2006-12-12
| 21.261683 | 21.265278 | 20.783609 | 20.841122 | 7,502,776 | 14.473203 |
YUM
|
2006-12-13
| 20.956146 | 21.139467 | 20.783609 | 21.063984 | 4,551,352 | 14.62798 |
YUM
|
2006-12-14
| 21.067577 | 21.22933 | 20.963337 | 21.15744 | 5,759,853 | 14.692872 |
YUM
|
2006-12-15
| 21.27606 | 21.304817 | 21.049604 | 21.092739 | 5,676,115 | 14.647942 |
YUM
|
2006-12-18
| 21.092739 | 21.207764 | 20.977715 | 21.028036 | 3,411,010 | 14.603003 |
YUM
|
2006-12-19
| 20.974119 | 21.236521 | 20.84831 | 21.189793 | 4,246,167 | 14.715339 |
YUM
|
2006-12-20
| 21.24371 | 21.369518 | 21.135874 | 21.225737 | 4,157,977 | 14.740307 |
YUM
|
2006-12-21
| 21.225737 | 21.312006 | 21.031631 | 21.046009 | 3,293,888 | 14.615488 |
YUM
|
2006-12-22
| 21.135874 | 21.308411 | 20.988497 | 21.12509 | 4,449,809 | 14.670413 |
YUM
|
2006-12-26
| 21.028036 | 21.189793 | 21.013659 | 21.114305 | 1,597,981 | 14.662924 |
YUM
|
2006-12-27
| 21.20417 | 21.297628 | 20.930984 | 21.27606 | 3,541,208 | 14.775257 |
YUM
|
2006-12-28
| 21.312006 | 21.452192 | 21.207764 | 21.24371 | 1,791,052 | 14.752784 |
YUM
|
2006-12-29
| 21.207764 | 21.337168 | 21.081955 | 21.135874 | 1,639,711 | 14.677899 |
YUM
|
2007-01-03
| 21.117901 | 21.387491 | 20.974119 | 21.15744 | 3,281,369 | 14.692872 |
YUM
|
2007-01-04
| 21.099928 | 21.196981 | 20.905823 | 21.099928 | 2,364,978 | 14.652938 |
YUM
|
2007-01-05
| 21.099928 | 21.15744 | 20.909418 | 20.916607 | 2,265,939 | 14.52563 |
YUM
|
2007-01-08
| 20.830338 | 20.981308 | 20.632639 | 20.866283 | 3,916,778 | 14.49068 |
YUM
|
2007-01-09
| 20.866283 | 20.999281 | 20.715313 | 20.945362 | 5,366,200 | 14.545606 |
YUM
|
2007-01-10
| 21.232925 | 21.232925 | 20.769232 | 21.143063 | 3,688,376 | 14.720787 |
YUM
|
2007-01-11
| 21.24371 | 21.606758 | 21.24371 | 21.567219 | 3,289,159 | 15.016099 |
YUM
|
2007-01-12
| 21.567219 | 21.567219 | 21.419842 | 21.520489 | 3,894,800 | 14.983577 |
YUM
|
2007-01-16
| 21.549246 | 21.693027 | 21.516893 | 21.642702 | 4,009,975 | 15.068654 |
YUM
|
2007-01-17
| 21.567219 | 21.70381 | 21.405464 | 21.5133 | 4,094,269 | 14.97856 |
YUM
|
2007-01-18
| 21.509705 | 21.563623 | 21.207764 | 21.247305 | 4,768,904 | 14.79336 |
YUM
|
2007-01-19
| 21.279655 | 21.380302 | 21.193386 | 21.207764 | 5,335,598 | 14.765838 |
YUM
|
2007-01-22
| 21.207764 | 21.283249 | 21.099928 | 21.214952 | 2,810,376 | 14.770838 |
YUM
|
2007-01-23
| 21.236521 | 21.441408 | 21.175413 | 21.272467 | 2,136,020 | 14.810882 |
YUM
|
2007-01-24
| 21.272467 | 21.423435 | 21.211359 | 21.365925 | 2,129,621 | 14.875949 |
YUM
|
2007-01-25
| 21.326384 | 21.380302 | 21.17182 | 21.196981 | 4,777,807 | 14.758329 |
YUM
|
2007-01-26
| 21.207764 | 21.329979 | 21.035227 | 21.294033 | 3,123,073 | 14.825899 |
YUM
|
2007-01-29
| 21.283249 | 21.286844 | 21.117901 | 21.164631 | 4,480,967 | 14.735802 |
YUM
|
2007-01-30
| 21.254494 | 21.279655 | 21.143063 | 21.22933 | 2,514,372 | 14.78085 |
YUM
|
2007-01-31
| 21.168224 | 21.613947 | 21.15744 | 21.570812 | 3,042,952 | 15.018609 |
YUM
|
2007-02-01
| 21.603163 | 21.797268 | 21.391087 | 21.409058 | 3,658,052 | 14.90598 |
YUM
|
2007-02-02
| 21.524082 | 21.653486 | 21.380302 | 21.448599 | 2,628,155 | 14.93352 |
YUM
|
2007-02-05
| 21.419842 | 21.635513 | 21.308411 | 21.416246 | 2,436,754 | 14.910991 |
YUM
|
2007-02-06
| 21.441408 | 21.808052 | 21.419842 | 21.754133 | 3,004,004 | 15.146241 |
YUM
|
2007-02-07
| 21.743349 | 21.948238 | 21.660675 | 21.883537 | 2,894,671 | 15.236339 |
YUM
|
2007-02-08
| 21.923077 | 21.92667 | 21.728971 | 21.851187 | 3,422,138 | 15.213816 |
YUM
|
2007-02-09
| 21.851187 | 22.023724 | 21.610352 | 21.743349 | 3,195,683 | 15.138732 |
YUM
|
2007-02-12
| 21.66427 | 21.912292 | 21.506111 | 21.847591 | 4,344,928 | 15.211312 |
YUM
|
2007-02-13
| 21.710999 | 21.879942 | 21.028036 | 21.480949 | 10,397,447 | 14.956047 |
YUM
|
2007-02-14
| 21.480949 | 21.599569 | 21.383896 | 21.578001 | 3,820,799 | 15.02361 |
YUM
|
2007-02-15
| 21.567219 | 21.818834 | 21.567219 | 21.70381 | 3,077,727 | 15.111202 |
YUM
|
2007-02-16
| 21.624729 | 21.743349 | 21.585192 | 21.66427 | 2,582,252 | 15.083673 |
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.