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
|
2007-02-20
| 21.73616 | 22.318476 | 21.667866 | 22.307692 | 4,652,895 | 15.531654 |
YUM
|
2007-02-21
| 22.232206 | 22.365206 | 22.106398 | 22.145939 | 4,938,328 | 15.419041 |
YUM
|
2007-02-22
| 22.088427 | 22.124371 | 21.829618 | 21.948238 | 2,837,918 | 15.281387 |
YUM
|
2007-02-23
| 21.739756 | 21.92667 | 21.610352 | 21.75054 | 6,024,421 | 15.143736 |
YUM
|
2007-02-26
| 21.746944 | 21.746944 | 21.261683 | 21.286844 | 6,278,418 | 14.820902 |
YUM
|
2007-02-27
| 21.063984 | 21.114305 | 20.298347 | 20.575127 | 6,781,960 | 14.325362 |
YUM
|
2007-02-28
| 20.560747 | 20.956146 | 20.463696 | 20.826742 | 5,220,979 | 14.500551 |
YUM
|
2007-03-01
| 20.370237 | 20.776421 | 19.773544 | 20.535585 | 7,260,742 | 14.297838 |
YUM
|
2007-03-02
| 20.535585 | 20.575127 | 20.291157 | 20.312725 | 3,629,119 | 14.142663 |
YUM
|
2007-03-05
| 20.240833 | 20.470884 | 19.899353 | 19.906542 | 4,156,030 | 13.859867 |
YUM
|
2007-03-06
| 20.298347 | 20.53199 | 20.043135 | 20.463696 | 5,809,651 | 14.247781 |
YUM
|
2007-03-07
| 20.305536 | 20.643421 | 20.219267 | 20.510424 | 6,687,928 | 14.355965 |
YUM
|
2007-03-08
| 20.611071 | 20.84831 | 20.593098 | 20.726095 | 4,656,233 | 14.506921 |
YUM
|
2007-03-09
| 20.812365 | 20.84831 | 20.647017 | 20.747663 | 2,952,537 | 14.522017 |
YUM
|
2007-03-12
| 20.744068 | 20.862688 | 20.589504 | 20.844715 | 3,451,627 | 14.589949 |
YUM
|
2007-03-13
| 20.704529 | 20.869879 | 20.57872 | 20.614666 | 5,818,275 | 14.428927 |
YUM
|
2007-03-14
| 20.668585 | 20.844715 | 20.539181 | 20.704529 | 6,208,033 | 14.491826 |
YUM
|
2007-03-15
| 20.704529 | 20.981308 | 20.589504 | 20.945362 | 4,716,881 | 14.660395 |
YUM
|
2007-03-16
| 20.945362 | 21.063984 | 20.704529 | 20.754852 | 4,331,852 | 14.527047 |
YUM
|
2007-03-19
| 20.841122 | 21.099928 | 20.797987 | 21.092739 | 3,316,700 | 14.763547 |
YUM
|
2007-03-20
| 21.071173 | 21.222141 | 21.046009 | 21.078362 | 2,721,074 | 14.753486 |
YUM
|
2007-03-21
| 21.078362 | 21.405464 | 20.948957 | 21.365925 | 2,416,723 | 14.954753 |
YUM
|
2007-03-22
| 21.387491 | 21.409058 | 21.211359 | 21.250898 | 2,722,465 | 14.874249 |
YUM
|
2007-03-23
| 21.27606 | 21.405464 | 21.207764 | 21.369518 | 2,231,164 | 14.957277 |
YUM
|
2007-03-26
| 21.315599 | 21.319195 | 20.927389 | 21.143063 | 3,185,668 | 14.79877 |
YUM
|
2007-03-27
| 21.081955 | 21.153847 | 20.88785 | 20.974119 | 1,948,791 | 14.680522 |
YUM
|
2007-03-28
| 21.046009 | 21.046009 | 20.690151 | 20.866283 | 2,543,861 | 14.605044 |
YUM
|
2007-03-29
| 20.999281 | 21.096334 | 20.693747 | 20.740475 | 3,646,924 | 14.516987 |
YUM
|
2007-03-30
| 20.740475 | 21.031631 | 20.69734 | 20.762041 | 4,357,447 | 14.532085 |
YUM
|
2007-04-02
| 20.672178 | 20.981308 | 20.636232 | 20.927389 | 3,622,720 | 14.647815 |
YUM
|
2007-04-03
| 20.959742 | 21.232925 | 20.959742 | 21.117901 | 2,984,251 | 14.781157 |
YUM
|
2007-04-04
| 21.049604 | 21.164631 | 20.963337 | 21.013659 | 1,849,195 | 14.708195 |
YUM
|
2007-04-05
| 20.956146 | 21.193386 | 20.873472 | 21.146658 | 1,732,908 | 14.80128 |
YUM
|
2007-04-09
| 21.168224 | 21.308411 | 21.150251 | 21.218548 | 2,817,610 | 14.851602 |
YUM
|
2007-04-10
| 21.17182 | 21.477354 | 21.121494 | 21.462976 | 4,522,141 | 15.022694 |
YUM
|
2007-04-11
| 21.462976 | 21.552839 | 21.135874 | 21.179008 | 3,794,370 | 14.823932 |
YUM
|
2007-04-12
| 21.092739 | 21.319195 | 20.930984 | 21.279655 | 2,945,582 | 14.894376 |
YUM
|
2007-04-13
| 21.380302 | 21.437815 | 21.254494 | 21.434219 | 2,620,922 | 15.002571 |
YUM
|
2007-04-16
| 21.445004 | 22.077642 | 21.445004 | 21.951834 | 4,139,060 | 15.364864 |
YUM
|
2007-04-17
| 21.944645 | 22.020128 | 21.800863 | 21.915888 | 2,710,781 | 15.339702 |
YUM
|
2007-04-18
| 21.78289 | 22.005751 | 21.678648 | 21.980591 | 3,863,642 | 15.384992 |
YUM
|
2007-04-19
| 21.962618 | 21.994968 | 21.775702 | 21.811646 | 2,401,701 | 15.266745 |
YUM
|
2007-04-20
| 21.92667 | 21.98778 | 21.818834 | 21.951834 | 3,536,757 | 15.364864 |
YUM
|
2007-04-23
| 21.897915 | 22.045292 | 21.833214 | 21.919481 | 1,815,811 | 15.342215 |
YUM
|
2007-04-24
| 21.912292 | 22.045292 | 21.635513 | 21.991373 | 3,843,611 | 15.392537 |
YUM
|
2007-04-25
| 22.088427 | 22.289721 | 22.034508 | 22.289721 | 3,477,778 | 15.601353 |
YUM
|
2007-04-26
| 22.386772 | 22.767794 | 22.322069 | 22.429907 | 4,630,083 | 15.69948 |
YUM
|
2007-04-27
| 22.408339 | 22.731848 | 22.32926 | 22.588066 | 2,934,454 | 15.810179 |
YUM
|
2007-04-30
| 22.51977 | 22.5665 | 22.063265 | 22.235802 | 3,642,473 | 15.563618 |
YUM
|
2007-05-01
| 22.106398 | 22.695902 | 22.106398 | 22.688713 | 4,704,362 | 15.880627 |
YUM
|
2007-05-02
| 23.094896 | 24.802301 | 23.094896 | 23.986341 | 11,811,259 | 16.788885 |
YUM
|
2007-05-03
| 23.799425 | 23.921638 | 23.558592 | 23.763479 | 9,527,515 | 16.632889 |
YUM
|
2007-05-04
| 23.950396 | 24.173258 | 23.84256 | 24.086988 | 5,129,173 | 16.859333 |
YUM
|
2007-05-07
| 24.166067 | 24.345795 | 23.867722 | 23.979153 | 3,570,975 | 16.783852 |
YUM
|
2007-05-08
| 23.975557 | 24.15169 | 23.921638 | 24.029474 | 3,761,264 | 16.819071 |
YUM
|
2007-05-09
| 24.047447 | 24.126528 | 23.907261 | 24.072611 | 3,321,152 | 16.849266 |
YUM
|
2007-05-10
| 24.06542 | 24.119339 | 23.785048 | 23.838964 | 3,176,766 | 16.685734 |
YUM
|
2007-05-11
| 23.84256 | 23.986341 | 23.741913 | 23.971964 | 2,211,690 | 16.77882 |
YUM
|
2007-05-14
| 23.91445 | 24.06542 | 23.759886 | 23.763479 | 2,358,023 | 16.632889 |
YUM
|
2007-05-15
| 23.763479 | 24.076204 | 23.544212 | 23.590942 | 3,749,858 | 16.512123 |
YUM
|
2007-05-16
| 23.75629 | 23.907261 | 23.673616 | 23.803019 | 2,009,160 | 16.660572 |
YUM
|
2007-05-17
| 24.040258 | 24.06542 | 23.673616 | 23.849749 | 4,081,472 | 16.693277 |
YUM
|
2007-05-18
| 23.831776 | 24.119339 | 23.72394 | 24.043854 | 3,808,558 | 16.829138 |
YUM
|
2007-05-21
| 24.043854 | 24.191229 | 23.907261 | 24.137312 | 2,650,968 | 16.894554 |
YUM
|
2007-05-22
| 24.137312 | 24.457226 | 24.126528 | 24.342199 | 3,865,867 | 17.037954 |
YUM
|
2007-05-23
| 24.356579 | 24.403307 | 24.054638 | 24.094177 | 2,225,878 | 16.864365 |
YUM
|
2007-05-24
| 24.284687 | 24.597412 | 24.061827 | 24.090582 | 4,650,948 | 16.861841 |
YUM
|
2007-05-25
| 24.173258 | 24.270309 | 24.047447 | 24.191229 | 1,986,348 | 16.932291 |
YUM
|
2007-05-29
| 24.313444 | 24.352983 | 23.907261 | 24.234364 | 3,091,358 | 16.962481 |
YUM
|
2007-05-30
| 24.119339 | 24.216391 | 23.921638 | 24.166067 | 2,831,798 | 16.91468 |
YUM
|
2007-05-31
| 24.327822 | 24.388929 | 24.15169 | 24.342199 | 2,995,101 | 17.037954 |
YUM
|
2007-06-01
| 24.367361 | 24.608196 | 24.288282 | 24.532709 | 2,702,157 | 17.171301 |
YUM
|
2007-06-04
| 24.403307 | 24.759167 | 24.338606 | 24.708843 | 2,529,394 | 17.294588 |
YUM
|
2007-06-05
| 24.712437 | 24.744787 | 24.388929 | 24.5399 | 3,662,225 | 17.176342 |
YUM
|
2007-06-06
| 24.410496 | 24.457226 | 24.263121 | 24.374552 | 3,168,698 | 17.060608 |
YUM
|
2007-06-07
| 24.076204 | 24.442846 | 23.777859 | 23.799425 | 5,367,591 | 16.658056 |
YUM
|
2007-06-08
| 23.799425 | 24.166067 | 23.759886 | 24.162474 | 4,730,235 | 16.912161 |
YUM
|
2007-06-11
| 24.162474 | 24.42128 | 24.047447 | 24.352983 | 3,434,379 | 17.045506 |
YUM
|
2007-06-12
| 24.212797 | 24.291876 | 23.936016 | 24.025881 | 3,052,132 | 16.816553 |
YUM
|
2007-06-13
| 24.06542 | 24.392523 | 24.040258 | 24.352983 | 3,225,173 | 17.045506 |
YUM
|
2007-06-14
| 24.349388 | 24.417685 | 24.230768 | 24.370956 | 3,408,785 | 17.058081 |
YUM
|
2007-06-15
| 24.698059 | 24.698059 | 24.446442 | 24.521927 | 3,838,882 | 17.163759 |
YUM
|
2007-06-18
| 24.507549 | 24.507549 | 24.069016 | 24.180447 | 4,126,262 | 16.924746 |
YUM
|
2007-06-19
| 24.219986 | 24.403307 | 24.03307 | 24.352983 | 3,423,251 | 17.045506 |
YUM
|
2007-06-20
| 24.356579 | 24.356579 | 23.900072 | 23.9468 | 6,668,176 | 16.761209 |
YUM
|
2007-06-21
| 23.856937 | 23.878506 | 23.38246 | 23.529835 | 4,189,136 | 16.46936 |
YUM
|
2007-06-22
| 23.508266 | 23.565781 | 23.24946 | 23.303379 | 5,178,137 | 16.310856 |
YUM
|
2007-06-25
| 23.306973 | 23.493889 | 23.120058 | 23.220705 | 2,758,909 | 16.252983 |
YUM
|
2007-06-26
| 23.328541 | 23.483107 | 23.184759 | 23.209921 | 6,482,060 | 16.24544 |
YUM
|
2007-06-27
| 23.019409 | 23.328541 | 22.695902 | 23.271029 | 2,974,236 | 16.288208 |
YUM
|
2007-06-28
| 23.292595 | 23.759886 | 23.112867 | 23.421999 | 3,690,462 | 16.393879 |
YUM
|
2007-06-29
| 23.587347 | 23.803019 | 23.479511 | 23.522646 | 3,715,500 | 16.464331 |
YUM
|
2007-07-02
| 23.630482 | 24.018692 | 23.630482 | 23.968369 | 4,111,240 | 16.776306 |
YUM
|
2007-07-03
| 24.306253 | 24.414091 | 24.155285 | 24.284687 | 2,567,230 | 16.997705 |
YUM
|
2007-07-05
| 24.205606 | 24.464415 | 24.176851 | 24.277498 | 3,343,964 | 16.992676 |
YUM
|
2007-07-06
| 24.327822 | 24.629763 | 24.277498 | 24.478792 | 2,583,087 | 17.133568 |
YUM
|
2007-07-09
| 24.550682 | 24.65852 | 24.234364 | 24.299065 | 3,312,527 | 17.007767 |
YUM
|
2007-07-10
| 24.263121 | 24.442846 | 23.687994 | 23.687994 | 5,493,198 | 16.580055 |
YUM
|
2007-07-11
| 24.291876 | 25.089863 | 24.162474 | 24.737598 | 12,693,431 | 17.393896 |
YUM
|
2007-07-12
| 24.507549 | 24.823868 | 24.162474 | 24.601006 | 8,496,367 | 17.29785 |
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.