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
|
2007-12-04
| 26.398275 | 26.887133 | 26.398275 | 26.578001 | 5,204,148 | 18.761805 |
YUM
|
2007-12-05
| 26.879942 | 26.887133 | 26.484543 | 26.707405 | 4,962,253 | 18.853144 |
YUM
|
2007-12-06
| 26.700216 | 28.152409 | 26.635513 | 28.07333 | 5,765,000 | 19.817368 |
YUM
|
2007-12-07
| 28.13084 | 28.655643 | 28.023005 | 28.38246 | 4,695,877 | 20.035593 |
YUM
|
2007-12-10
| 28.519051 | 28.576565 | 28.231487 | 28.339325 | 6,008,981 | 20.005138 |
YUM
|
2007-12-11
| 28.360891 | 28.547808 | 27.943926 | 27.943926 | 5,912,167 | 19.726025 |
YUM
|
2007-12-12
| 28.511862 | 28.734722 | 27.922358 | 28.195543 | 5,565,113 | 19.903643 |
YUM
|
2007-12-13
| 28.116463 | 28.45435 | 27.915169 | 28.317757 | 6,407,642 | 19.989918 |
YUM
|
2007-12-14
| 27.936735 | 28.353703 | 27.548527 | 27.59885 | 5,138,215 | 19.482431 |
YUM
|
2007-12-17
| 27.534147 | 27.584473 | 26.959023 | 26.959023 | 3,874,074 | 19.030766 |
YUM
|
2007-12-18
| 27.203451 | 27.68512 | 26.959023 | 27.498203 | 4,611,861 | 19.411381 |
YUM
|
2007-12-19
| 27.246586 | 27.419123 | 26.937454 | 27.268152 | 3,947,797 | 19.248985 |
YUM
|
2007-12-20
| 27.512581 | 27.555716 | 26.613947 | 26.843996 | 4,774,051 | 18.94957 |
YUM
|
2007-12-21
| 27.145939 | 27.728252 | 26.951834 | 27.656363 | 5,299,849 | 19.523029 |
YUM
|
2007-12-24
| 27.886414 | 28.094896 | 27.577284 | 27.792955 | 1,176,230 | 19.619446 |
YUM
|
2007-12-26
| 27.857656 | 27.922358 | 27.555716 | 27.828899 | 1,960,058 | 19.644825 |
YUM
|
2007-12-27
| 27.857656 | 27.857656 | 27.275341 | 27.289721 | 2,631,772 | 19.264217 |
YUM
|
2007-12-28
| 27.476637 | 27.836088 | 27.419123 | 27.706686 | 2,020,149 | 19.558556 |
YUM
|
2007-12-31
| 27.67074 | 27.800144 | 27.296909 | 27.512581 | 1,935,159 | 19.421532 |
YUM
|
2008-01-02
| 27.548527 | 27.591661 | 27.074047 | 27.232206 | 4,132,244 | 19.223618 |
YUM
|
2008-01-03
| 27.368799 | 27.476637 | 26.693027 | 26.851187 | 3,846,950 | 18.954651 |
YUM
|
2008-01-04
| 26.678648 | 26.700216 | 26.010065 | 26.470165 | 6,056,692 | 18.685675 |
YUM
|
2008-01-07
| 26.470165 | 27.268152 | 26.470165 | 27.088427 | 6,366,607 | 19.12211 |
YUM
|
2008-01-08
| 27.167505 | 27.404745 | 26.27606 | 26.398275 | 5,283,574 | 18.634928 |
YUM
|
2008-01-09
| 26.347952 | 27.440689 | 26.347952 | 27.440689 | 6,430,315 | 19.450241 |
YUM
|
2008-01-10
| 27.268152 | 28.109274 | 27.124371 | 28.037382 | 5,668,047 | 19.873178 |
YUM
|
2008-01-11
| 27.728252 | 27.821711 | 26.074766 | 26.12509 | 13,433,165 | 18.517721 |
YUM
|
2008-01-14
| 26.570812 | 26.671459 | 25.276779 | 26.477354 | 7,877,789 | 18.767414 |
YUM
|
2008-01-15
| 26.103523 | 26.132278 | 24.931704 | 24.931704 | 10,574,104 | 17.671846 |
YUM
|
2008-01-16
| 24.766356 | 25.34148 | 24.414091 | 24.485981 | 9,772,331 | 17.355906 |
YUM
|
2008-01-17
| 24.514738 | 25.039539 | 23.889288 | 24.061827 | 9,117,031 | 17.055265 |
YUM
|
2008-01-18
| 24.227175 | 24.701653 | 23.72394 | 24.004313 | 8,013,968 | 17.014494 |
YUM
|
2008-01-22
| 22.293314 | 24.234364 | 22.278936 | 23.810207 | 9,278,666 | 16.876911 |
YUM
|
2008-01-23
| 23.572969 | 25.959742 | 23.019409 | 25.758448 | 10,637,116 | 18.257847 |
YUM
|
2008-01-24
| 25.880661 | 27.045292 | 25.715313 | 26.815241 | 9,812,114 | 19.006912 |
YUM
|
2008-01-25
| 27.124371 | 27.124371 | 25.945362 | 26.0532 | 9,032,876 | 18.466768 |
YUM
|
2008-01-28
| 24.974838 | 25.873472 | 24.974838 | 25.629044 | 11,276,976 | 18.16613 |
YUM
|
2008-01-29
| 25.844715 | 26.0532 | 25.449318 | 25.751259 | 7,269,783 | 18.252754 |
YUM
|
2008-01-30
| 25.693747 | 25.880661 | 24.982027 | 25.017973 | 9,518,891 | 17.732986 |
YUM
|
2008-01-31
| 24.299065 | 24.931704 | 23.256651 | 24.557873 | 19,055,031 | 17.406862 |
YUM
|
2008-02-01
| 24.593817 | 25.398994 | 24.370956 | 25.334291 | 11,377,824 | 17.957199 |
YUM
|
2008-02-04
| 25.585909 | 25.988497 | 25.413372 | 25.744068 | 10,815,581 | 18.247648 |
YUM
|
2008-02-05
| 25.061108 | 25.844715 | 24.557873 | 24.989216 | 15,119,753 | 17.712601 |
YUM
|
2008-02-06
| 25.111431 | 25.35586 | 24.464415 | 24.57225 | 9,026,477 | 17.417057 |
YUM
|
2008-02-07
| 24.385334 | 24.982027 | 24.104959 | 24.701653 | 7,984,340 | 17.508778 |
YUM
|
2008-02-08
| 24.601006 | 24.910137 | 24.363768 | 24.550682 | 5,028,048 | 17.401768 |
YUM
|
2008-02-11
| 24.680086 | 24.802301 | 24.320633 | 24.744787 | 4,926,366 | 17.539352 |
YUM
|
2008-02-12
| 24.946081 | 25.521208 | 24.780733 | 25.068296 | 4,897,294 | 17.768652 |
YUM
|
2008-02-13
| 25.35586 | 25.729691 | 25.168943 | 25.672178 | 5,882,678 | 18.196692 |
YUM
|
2008-02-14
| 25.729691 | 25.729691 | 24.931704 | 25.053919 | 3,771,140 | 17.758467 |
YUM
|
2008-02-15
| 25.003595 | 25.384615 | 24.874191 | 25.348669 | 4,354,247 | 17.967398 |
YUM
|
2008-02-19
| 25.621855 | 25.736879 | 24.967649 | 25.183321 | 4,248,670 | 17.850197 |
YUM
|
2008-02-20
| 25.010784 | 25.248022 | 24.874191 | 25.125809 | 5,523,244 | 17.809422 |
YUM
|
2008-02-21
| 25.176132 | 25.35586 | 24.680086 | 24.845434 | 5,013,581 | 17.610693 |
YUM
|
2008-02-22
| 24.895758 | 25.125809 | 24.464415 | 25.053919 | 3,915,109 | 17.758467 |
YUM
|
2008-02-25
| 25.57872 | 26.189793 | 25.183321 | 26.117901 | 6,590,141 | 18.512632 |
YUM
|
2008-02-26
| 26.060389 | 26.678648 | 25.938173 | 26.434219 | 5,548,977 | 18.736843 |
YUM
|
2008-02-27
| 26.312006 | 26.693027 | 25.930984 | 26.03882 | 4,893,399 | 18.456573 |
YUM
|
2008-02-28
| 26.232925 | 26.232925 | 25.363049 | 25.370237 | 3,752,362 | 17.982681 |
YUM
|
2008-02-29
| 25.161755 | 25.248022 | 24.694464 | 24.766356 | 5,787,256 | 17.55464 |
YUM
|
2008-03-03
| 24.687275 | 24.938892 | 24.227175 | 24.888569 | 7,507,227 | 17.64126 |
YUM
|
2008-03-04
| 24.708843 | 25.255213 | 24.586628 | 25.176132 | 8,984,608 | 17.845098 |
YUM
|
2008-03-05
| 25.449318 | 26.03882 | 25.283968 | 26.024443 | 8,065,018 | 18.446383 |
YUM
|
2008-03-06
| 25.844715 | 25.959742 | 25.456507 | 25.772825 | 6,716,722 | 18.26804 |
YUM
|
2008-03-07
| 25.607477 | 25.693747 | 25.017973 | 25.255213 | 6,357,566 | 17.90114 |
YUM
|
2008-03-10
| 25.514019 | 25.88785 | 25.176132 | 25.291157 | 5,070,751 | 17.926622 |
YUM
|
2008-03-11
| 25.643421 | 26.081955 | 25.147375 | 26.046009 | 6,788,080 | 18.461664 |
YUM
|
2008-03-12
| 26.117901 | 26.707405 | 26.046009 | 26.060389 | 6,544,933 | 18.471859 |
YUM
|
2008-03-13
| 25.751259 | 26.527678 | 25.413372 | 26.398275 | 6,504,316 | 18.711359 |
YUM
|
2008-03-14
| 26.599569 | 26.599569 | 25.384615 | 25.902229 | 5,224,735 | 18.359755 |
YUM
|
2008-03-17
| 25.248022 | 26.506111 | 25.176132 | 26.20417 | 5,159,358 | 18.573778 |
YUM
|
2008-03-18
| 26.412653 | 27.109993 | 26.261683 | 27.095615 | 6,680,417 | 19.205652 |
YUM
|
2008-03-19
| 27.174694 | 27.174694 | 26.010065 | 26.024443 | 4,534,799 | 18.446383 |
YUM
|
2008-03-20
| 26.153847 | 27.045292 | 26.074766 | 26.887133 | 10,360,724 | 19.057867 |
YUM
|
2008-03-24
| 26.951834 | 27.44788 | 26.930265 | 27.253775 | 3,732,192 | 19.317743 |
YUM
|
2008-03-25
| 27.318476 | 27.613228 | 27.009346 | 27.455069 | 3,795,065 | 19.460424 |
YUM
|
2008-03-26
| 27.368799 | 27.426311 | 26.994968 | 27.253775 | 3,899,669 | 19.317743 |
YUM
|
2008-03-27
| 27.634794 | 27.634794 | 26.879942 | 26.908699 | 4,032,509 | 19.073158 |
YUM
|
2008-03-28
| 27.181885 | 27.181885 | 26.376707 | 26.491734 | 3,156,318 | 18.777607 |
YUM
|
2008-03-31
| 26.527678 | 26.879942 | 26.254494 | 26.75054 | 3,312,806 | 18.961046 |
YUM
|
2008-04-01
| 26.757729 | 27.814522 | 26.757729 | 27.792955 | 3,494,609 | 19.699921 |
YUM
|
2008-04-02
| 27.68512 | 28.324945 | 27.548527 | 28.030193 | 4,836,924 | 19.868076 |
YUM
|
2008-04-03
| 27.857656 | 27.994249 | 27.383179 | 27.728252 | 4,592,804 | 19.654058 |
YUM
|
2008-04-04
| 27.807333 | 28.07333 | 27.469446 | 27.951115 | 2,972,984 | 19.812027 |
YUM
|
2008-04-07
| 28.087708 | 28.087708 | 27.526958 | 27.850468 | 2,901,487 | 19.740681 |
YUM
|
2008-04-08
| 27.706686 | 27.764198 | 27.462257 | 27.706686 | 4,206,662 | 19.638779 |
YUM
|
2008-04-09
| 27.706686 | 27.857656 | 26.894321 | 27.016535 | 3,191,789 | 19.224407 |
YUM
|
2008-04-10
| 27.066858 | 27.340042 | 26.82243 | 27.160316 | 3,377,904 | 19.326723 |
YUM
|
2008-04-11
| 26.894321 | 27.225018 | 26.800863 | 26.937454 | 2,857,670 | 19.16814 |
YUM
|
2008-04-14
| 26.959023 | 27.318476 | 26.779295 | 27.016535 | 4,182,181 | 19.224407 |
YUM
|
2008-04-15
| 27.239395 | 27.44788 | 26.843996 | 27.36161 | 3,123,908 | 19.469961 |
YUM
|
2008-04-16
| 27.44788 | 27.649174 | 27.253775 | 27.59885 | 3,827,754 | 19.638777 |
YUM
|
2008-04-17
| 27.570093 | 27.850468 | 27.246586 | 27.807333 | 3,009,429 | 19.787128 |
YUM
|
2008-04-18
| 27.951115 | 28.77067 | 27.936735 | 28.554996 | 4,200,125 | 20.319143 |
YUM
|
2008-04-21
| 28.45435 | 28.45435 | 27.900791 | 28.087708 | 3,674,187 | 19.986635 |
YUM
|
2008-04-22
| 28.037382 | 28.07333 | 27.368799 | 27.67074 | 4,146,015 | 19.689932 |
YUM
|
2008-04-23
| 28.21711 | 29.417685 | 27.706686 | 28.971964 | 8,915,615 | 20.615852 |
YUM
|
2008-04-24
| 28.957584 | 29.604601 | 28.720345 | 29.223579 | 7,289,814 | 20.794905 |
YUM
|
2008-04-25
| 29.309849 | 29.554277 | 29.015097 | 29.511143 | 5,142,527 | 20.999516 |
YUM
|
2008-04-28
| 29.561466 | 29.561466 | 29.202013 | 29.295471 | 5,138,076 | 20.846058 |
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.