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
|
2007-07-13
| 24.65852 | 24.874191 | 24.529116 | 24.787922 | 3,978,260 | 17.429281 |
YUM
|
2007-07-16
| 25.032351 | 25.032351 | 24.205606 | 24.500359 | 4,942,919 | 17.227089 |
YUM
|
2007-07-17
| 24.442846 | 24.73041 | 24.428469 | 24.442846 | 2,512,842 | 17.186638 |
YUM
|
2007-07-18
| 24.378145 | 24.651331 | 24.191229 | 24.622574 | 4,410,861 | 17.313015 |
YUM
|
2007-07-19
| 24.65852 | 24.88138 | 24.399712 | 24.651331 | 3,738,313 | 17.333239 |
YUM
|
2007-07-20
| 24.586628 | 24.953272 | 24.392523 | 24.536304 | 5,628,682 | 17.252363 |
YUM
|
2007-07-23
| 24.708843 | 25.197699 | 24.651331 | 25.017973 | 5,135,711 | 17.59104 |
YUM
|
2007-07-24
| 24.370956 | 25.046728 | 24.299065 | 24.356579 | 3,596,152 | 17.125992 |
YUM
|
2007-07-25
| 24.536304 | 24.586628 | 23.853342 | 24.126528 | 4,766,679 | 16.964228 |
YUM
|
2007-07-26
| 23.918045 | 23.932423 | 22.796549 | 23.112867 | 5,925,521 | 16.251484 |
YUM
|
2007-07-27
| 23.242271 | 23.666428 | 22.832495 | 22.854061 | 4,588,492 | 16.069511 |
YUM
|
2007-07-30
| 22.897196 | 23.278217 | 22.832495 | 23.227894 | 5,621,727 | 16.332369 |
YUM
|
2007-07-31
| 24.03307 | 24.03307 | 22.997843 | 23.033789 | 3,664,172 | 16.195879 |
YUM
|
2007-08-01
| 22.408339 | 23.24946 | 22.408339 | 22.731848 | 4,996,472 | 15.983582 |
YUM
|
2007-08-02
| 22.171101 | 23.105679 | 22.171101 | 22.976276 | 4,997,307 | 16.155447 |
YUM
|
2007-08-03
| 23.040977 | 23.134436 | 22.487419 | 22.501797 | 3,421,025 | 15.821836 |
YUM
|
2007-08-06
| 22.55212 | 23.055355 | 22.264559 | 23.055355 | 3,411,010 | 16.211052 |
YUM
|
2007-08-07
| 23.616104 | 23.616104 | 22.379583 | 22.947519 | 4,447,444 | 16.135227 |
YUM
|
2007-08-08
| 22.947519 | 23.378864 | 22.508986 | 22.868441 | 4,510,874 | 16.079626 |
YUM
|
2007-08-09
| 21.948238 | 23.09849 | 21.272467 | 21.639109 | 7,222,489 | 15.215231 |
YUM
|
2007-08-10
| 22.199856 | 22.710279 | 20.891445 | 22.422716 | 5,450,494 | 15.766216 |
YUM
|
2007-08-13
| 22.516174 | 22.731848 | 21.976995 | 22.084831 | 3,498,365 | 15.528646 |
YUM
|
2007-08-14
| 22.005751 | 22.192667 | 21.754133 | 21.976995 | 3,496,974 | 15.452821 |
YUM
|
2007-08-15
| 21.976995 | 22.264559 | 21.236521 | 21.294033 | 3,496,696 | 14.972601 |
YUM
|
2007-08-16
| 20.488857 | 21.840403 | 20.395399 | 21.746944 | 6,488,180 | 15.291066 |
YUM
|
2007-08-17
| 22.286125 | 22.645578 | 21.207764 | 22.501797 | 6,420,300 | 15.821836 |
YUM
|
2007-08-20
| 22.659958 | 22.897196 | 22.221422 | 22.458664 | 2,772,819 | 15.791497 |
YUM
|
2007-08-21
| 22.437096 | 22.810926 | 22.372395 | 22.724659 | 2,636,641 | 15.978528 |
YUM
|
2007-08-22
| 23.163193 | 23.213514 | 22.796549 | 23.141624 | 2,310,729 | 16.271709 |
YUM
|
2007-08-23
| 23.33573 | 23.400431 | 22.933142 | 23.156004 | 2,246,326 | 16.281818 |
YUM
|
2007-08-24
| 23.242271 | 23.803019 | 23.191948 | 23.79583 | 2,418,114 | 16.731712 |
YUM
|
2007-08-27
| 23.774263 | 23.975557 | 23.508266 | 23.522646 | 2,320,884 | 16.539623 |
YUM
|
2007-08-28
| 23.371675 | 23.558592 | 23.127247 | 23.199137 | 3,347,720 | 16.312149 |
YUM
|
2007-08-29
| 23.407619 | 23.407619 | 22.681524 | 23.24946 | 4,025,276 | 16.347536 |
YUM
|
2007-08-30
| 22.760605 | 23.443565 | 22.760605 | 23.26384 | 2,630,242 | 16.357641 |
YUM
|
2007-08-31
| 23.443565 | 23.72394 | 23.321352 | 23.522646 | 2,111,677 | 16.539623 |
YUM
|
2007-09-04
| 23.493889 | 23.623293 | 23.191948 | 23.501078 | 2,686,160 | 16.52446 |
YUM
|
2007-09-05
| 23.26384 | 23.623293 | 23.120058 | 23.522646 | 2,718,431 | 16.539623 |
YUM
|
2007-09-06
| 23.479511 | 23.70956 | 23.364487 | 23.393242 | 2,998,857 | 16.448629 |
YUM
|
2007-09-07
| 23.134436 | 23.220705 | 22.731848 | 22.796549 | 3,209,315 | 16.029074 |
YUM
|
2007-09-10
| 22.897196 | 23.062546 | 22.465853 | 22.63839 | 2,352,877 | 15.917863 |
YUM
|
2007-09-11
| 22.782171 | 23.040977 | 22.703091 | 22.918762 | 2,829,016 | 16.115002 |
YUM
|
2007-09-12
| 22.890007 | 22.911573 | 22.55212 | 22.609632 | 2,261,766 | 15.897653 |
YUM
|
2007-09-13
| 22.724659 | 23.292595 | 22.717468 | 23.069735 | 4,859,737 | 16.221161 |
YUM
|
2007-09-14
| 22.961899 | 23.407619 | 22.868441 | 23.364487 | 2,513,954 | 16.428406 |
YUM
|
2007-09-17
| 23.350107 | 23.4867 | 23.17757 | 23.306973 | 2,112,234 | 16.387972 |
YUM
|
2007-09-18
| 23.400431 | 24.241552 | 23.292595 | 24.040258 | 3,530,358 | 16.90357 |
YUM
|
2007-09-19
| 24.212797 | 24.852625 | 24.212797 | 24.622574 | 4,204,993 | 17.313015 |
YUM
|
2007-09-20
| 24.557873 | 24.665709 | 24.442846 | 24.464415 | 2,219,619 | 17.201803 |
YUM
|
2007-09-21
| 24.895758 | 25.154566 | 24.464415 | 24.64414 | 4,931,095 | 17.328182 |
YUM
|
2007-09-24
| 24.586628 | 24.874191 | 24.378145 | 24.536304 | 2,794,658 | 17.252363 |
YUM
|
2007-09-25
| 24.450035 | 24.478792 | 23.953991 | 23.96118 | 4,273,430 | 16.847967 |
YUM
|
2007-09-26
| 24.119339 | 24.155285 | 23.975557 | 24.018692 | 4,323,089 | 16.888405 |
YUM
|
2007-09-27
| 24.155285 | 24.270309 | 24.061827 | 24.219986 | 2,096,654 | 17.029947 |
YUM
|
2007-09-28
| 24.255932 | 24.507549 | 24.097771 | 24.320633 | 2,386,817 | 17.100714 |
YUM
|
2007-10-01
| 24.457226 | 24.895758 | 24.191229 | 24.766356 | 3,028,903 | 17.414114 |
YUM
|
2007-10-02
| 24.816679 | 24.867002 | 24.593817 | 24.636951 | 2,547,895 | 17.32313 |
YUM
|
2007-10-03
| 24.550682 | 24.845434 | 24.435658 | 24.565062 | 3,049,628 | 17.272579 |
YUM
|
2007-10-04
| 24.579439 | 24.622574 | 24.083393 | 24.241552 | 2,410,881 | 17.045107 |
YUM
|
2007-10-05
| 24.435658 | 24.938892 | 24.263121 | 24.694464 | 3,220,304 | 17.363564 |
YUM
|
2007-10-08
| 24.946081 | 26.225737 | 24.845434 | 26.089146 | 15,082,752 | 18.344213 |
YUM
|
2007-10-09
| 27.562904 | 27.562904 | 26.966211 | 27.397556 | 20,765,126 | 19.264215 |
YUM
|
2007-10-10
| 26.779295 | 27.534147 | 26.678648 | 27.397556 | 13,270,836 | 19.340332 |
YUM
|
2007-10-11
| 27.397556 | 27.562904 | 26.685839 | 26.743349 | 6,732,996 | 18.878513 |
YUM
|
2007-10-12
| 26.894321 | 27.059669 | 26.649893 | 26.772106 | 3,945,850 | 18.898813 |
YUM
|
2007-10-15
| 26.908699 | 27.117182 | 26.427031 | 26.534866 | 3,884,368 | 18.731344 |
YUM
|
2007-10-16
| 26.527678 | 27.081238 | 26.491734 | 26.82243 | 4,327,818 | 18.934341 |
YUM
|
2007-10-17
| 27.138748 | 27.253775 | 26.829618 | 26.980591 | 6,213,041 | 19.045994 |
YUM
|
2007-10-18
| 26.980591 | 27.145939 | 26.757729 | 27.131559 | 4,918,159 | 19.152567 |
YUM
|
2007-10-19
| 26.994968 | 27.318476 | 26.90151 | 26.937454 | 6,187,307 | 19.015541 |
YUM
|
2007-10-22
| 26.635513 | 27.066858 | 26.520489 | 26.951834 | 3,683,368 | 19.02569 |
YUM
|
2007-10-23
| 27.109993 | 27.246586 | 26.73616 | 27.016535 | 2,844,039 | 19.071363 |
YUM
|
2007-10-24
| 26.836807 | 27.383179 | 26.678648 | 27.282532 | 4,087,454 | 19.259134 |
YUM
|
2007-10-25
| 27.246586 | 28.138029 | 27.232206 | 28.087708 | 5,957,097 | 19.82752 |
YUM
|
2007-10-26
| 28.05895 | 28.303379 | 27.886414 | 28.13084 | 3,921,090 | 19.857967 |
YUM
|
2007-10-29
| 28.317757 | 28.332134 | 27.972683 | 28.123652 | 3,716,196 | 19.852894 |
YUM
|
2007-10-30
| 28.123652 | 29.187635 | 28.123652 | 28.950396 | 6,447,424 | 20.436506 |
YUM
|
2007-10-31
| 29.115744 | 29.115744 | 28.684401 | 28.950396 | 5,146,700 | 20.436506 |
YUM
|
2007-11-01
| 28.856937 | 28.950396 | 28.015816 | 28.094896 | 6,547,020 | 19.832588 |
YUM
|
2007-11-02
| 27.677931 | 28.116463 | 27.318476 | 28.087708 | 7,973,490 | 19.82752 |
YUM
|
2007-11-05
| 28.037382 | 28.07333 | 27.404745 | 27.68512 | 6,647,728 | 19.543324 |
YUM
|
2007-11-06
| 27.922358 | 27.943926 | 27.577284 | 27.943926 | 4,435,899 | 19.726025 |
YUM
|
2007-11-07
| 27.498203 | 27.872034 | 27.232206 | 27.232206 | 6,431,706 | 19.223618 |
YUM
|
2007-11-08
| 27.145939 | 27.792955 | 27.145939 | 27.67074 | 3,791,866 | 19.533173 |
YUM
|
2007-11-09
| 28.116463 | 28.116463 | 27.030912 | 27.160316 | 6,828,975 | 19.172861 |
YUM
|
2007-11-12
| 27.706686 | 27.706686 | 27.045292 | 27.102804 | 4,297,077 | 19.132259 |
YUM
|
2007-11-13
| 27.275341 | 27.483826 | 27.038101 | 27.462257 | 4,635,786 | 19.386013 |
YUM
|
2007-11-14
| 27.663551 | 28.188354 | 27.009346 | 27.145939 | 3,886,315 | 19.162714 |
YUM
|
2007-11-15
| 26.980591 | 27.491014 | 26.959023 | 27.174694 | 3,578,348 | 19.183014 |
YUM
|
2007-11-16
| 27.411934 | 27.491014 | 26.994968 | 27.368799 | 4,706,866 | 19.320036 |
YUM
|
2007-11-19
| 27.253775 | 27.332853 | 26.937454 | 27.174694 | 3,431,736 | 19.183014 |
YUM
|
2007-11-20
| 27.275341 | 27.383179 | 26.779295 | 27.225018 | 3,580,434 | 19.218536 |
YUM
|
2007-11-21
| 27.052481 | 27.117182 | 26.685839 | 26.75054 | 3,010,402 | 18.883596 |
YUM
|
2007-11-23
| 26.959023 | 27.145939 | 26.764917 | 27.066858 | 1,541,645 | 19.106886 |
YUM
|
2007-11-26
| 27.124371 | 27.124371 | 26.455788 | 26.527678 | 3,872,544 | 18.726269 |
YUM
|
2007-11-27
| 26.66427 | 26.671459 | 26.175413 | 26.498922 | 5,235,029 | 18.705969 |
YUM
|
2007-11-28
| 26.455788 | 26.851187 | 26.347952 | 26.73616 | 7,770,961 | 18.87344 |
YUM
|
2007-11-29
| 26.707405 | 26.843996 | 26.412653 | 26.743349 | 3,500,730 | 18.878513 |
YUM
|
2007-11-30
| 27.009346 | 27.217829 | 26.657082 | 26.707405 | 5,346,865 | 18.853144 |
YUM
|
2007-12-03
| 26.649893 | 26.944645 | 26.391087 | 26.506111 | 5,306,804 | 18.711044 |
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.