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
|
2008-04-29
| 29.317038 | 29.5399 | 29.230768 | 29.388929 | 4,193,587 | 20.912567 |
YUM
|
2008-04-30
| 29.669304 | 30 | 29.187635 | 29.245148 | 7,002,016 | 20.810244 |
YUM
|
2008-05-01
| 28.763479 | 29.597412 | 28.612509 | 29.324226 | 5,483,739 | 20.866514 |
YUM
|
2008-05-02
| 29.547089 | 29.597412 | 29.015097 | 29.115744 | 4,234,760 | 20.718163 |
YUM
|
2008-05-05
| 29.317038 | 29.317038 | 28.785048 | 29.072611 | 3,806,889 | 20.687473 |
YUM
|
2008-05-06
| 29.676493 | 29.676493 | 28.957584 | 29.166067 | 3,680,030 | 20.753981 |
YUM
|
2008-05-07
| 29.216391 | 29.281094 | 28.547808 | 28.60532 | 4,370,661 | 20.354956 |
YUM
|
2008-05-08
| 28.75629 | 28.82818 | 28.36808 | 28.777859 | 4,478,742 | 20.47773 |
YUM
|
2008-05-09
| 28.705967 | 29.058231 | 28.461538 | 28.569374 | 2,668,634 | 20.329382 |
YUM
|
2008-05-12
| 28.583754 | 29.259525 | 28.583754 | 29.187635 | 3,732,470 | 20.769316 |
YUM
|
2008-05-13
| 29.202013 | 29.518332 | 29.137312 | 29.432062 | 5,215,555 | 20.943249 |
YUM
|
2008-05-14
| 29.626167 | 29.654924 | 29.338606 | 29.396118 | 4,953,907 | 20.917667 |
YUM
|
2008-05-15
| 29.460819 | 29.798706 | 29.259525 | 29.719625 | 4,654,286 | 21.147875 |
YUM
|
2008-05-16
| 29.899353 | 29.899353 | 29.158878 | 29.352983 | 2,617,445 | 20.886982 |
YUM
|
2008-05-19
| 29.424873 | 29.705248 | 29.230768 | 29.324226 | 3,344,242 | 20.866514 |
YUM
|
2008-05-20
| 29.15169 | 29.173258 | 28.483107 | 28.554996 | 4,988,961 | 20.319143 |
YUM
|
2008-05-21
| 28.655643 | 28.684401 | 27.656363 | 27.677931 | 5,804,782 | 19.695051 |
YUM
|
2008-05-22
| 27.699497 | 28.439972 | 27.699497 | 28.094896 | 3,225,312 | 19.991745 |
YUM
|
2008-05-23
| 28.015816 | 28.015816 | 27.383179 | 27.67074 | 3,434,379 | 19.689932 |
YUM
|
2008-05-27
| 27.562904 | 28.267433 | 27.526958 | 28.008627 | 3,031,824 | 19.930368 |
YUM
|
2008-05-28
| 28.159597 | 28.569374 | 28.14522 | 28.353703 | 3,203,056 | 20.175909 |
YUM
|
2008-05-29
| 28.425592 | 28.835369 | 28.38246 | 28.820992 | 2,746,808 | 20.508423 |
YUM
|
2008-05-30
| 28.864126 | 28.864126 | 28.317757 | 28.540619 | 4,537,025 | 20.308922 |
YUM
|
2008-06-02
| 28.375271 | 28.425592 | 27.778578 | 27.972683 | 3,092,889 | 19.904789 |
YUM
|
2008-06-03
| 28.102085 | 28.468727 | 27.843279 | 28.21711 | 5,181,197 | 20.078714 |
YUM
|
2008-06-04
| 28.195543 | 28.425592 | 27.900791 | 28.030193 | 3,209,593 | 19.945705 |
YUM
|
2008-06-05
| 28.109274 | 28.511862 | 28.05895 | 28.38246 | 3,004,143 | 20.196377 |
YUM
|
2008-06-06
| 28.36808 | 28.36808 | 27.138748 | 27.239395 | 5,549,951 | 19.382994 |
YUM
|
2008-06-09
| 27.469446 | 28.094896 | 27.095615 | 27.340042 | 4,974,355 | 19.454607 |
YUM
|
2008-06-10
| 27.246586 | 27.390368 | 26.90151 | 27.145939 | 6,165,190 | 19.316492 |
YUM
|
2008-06-11
| 27.045292 | 27.045292 | 26.419842 | 26.5133 | 6,152,671 | 18.866323 |
YUM
|
2008-06-12
| 26.534866 | 27.038101 | 26.470165 | 26.678648 | 3,912,605 | 18.983976 |
YUM
|
2008-06-13
| 26.815241 | 27.318476 | 26.685839 | 27.225018 | 3,541,069 | 19.372763 |
YUM
|
2008-06-16
| 27.023724 | 27.419123 | 26.872753 | 27.131559 | 3,408,506 | 19.306257 |
YUM
|
2008-06-17
| 27.325665 | 27.36161 | 26.865564 | 26.879942 | 2,847,516 | 19.127213 |
YUM
|
2008-06-18
| 26.764917 | 27.052481 | 26.5133 | 26.5133 | 4,187,745 | 18.866323 |
YUM
|
2008-06-19
| 26.477354 | 27.030912 | 26.261683 | 26.836807 | 4,221,546 | 19.096525 |
YUM
|
2008-06-20
| 26.585192 | 26.772106 | 26.117901 | 26.261683 | 4,468,588 | 18.687273 |
YUM
|
2008-06-23
| 26.326384 | 26.578001 | 25.974119 | 26.017254 | 7,040,964 | 18.513344 |
YUM
|
2008-06-24
| 25.959742 | 26.326384 | 25.736879 | 25.916607 | 8,249,047 | 18.441719 |
YUM
|
2008-06-25
| 26.002876 | 26.484543 | 25.895041 | 26.089146 | 7,970,291 | 18.564505 |
YUM
|
2008-06-26
| 25.751259 | 25.794394 | 25.226456 | 25.255213 | 7,493,317 | 17.971088 |
YUM
|
2008-06-27
| 25.319914 | 25.50683 | 24.780733 | 25.168943 | 9,450,593 | 17.909706 |
YUM
|
2008-06-30
| 25.197699 | 25.600288 | 24.960461 | 25.226456 | 6,296,779 | 17.950634 |
YUM
|
2008-07-01
| 24.989216 | 25.50683 | 24.802301 | 25.478073 | 9,004,778 | 18.129669 |
YUM
|
2008-07-02
| 25.664989 | 25.751259 | 25.248022 | 25.26959 | 6,620,047 | 17.981323 |
YUM
|
2008-07-03
| 25.42775 | 25.664989 | 25.248022 | 25.456507 | 2,759,188 | 18.114328 |
YUM
|
2008-07-07
| 25.514019 | 25.830338 | 25.26959 | 25.564342 | 5,716,036 | 18.191055 |
YUM
|
2008-07-08
| 25.413372 | 26.0532 | 25.413372 | 26.010065 | 5,376,771 | 18.508232 |
YUM
|
2008-07-09
| 25.981308 | 26.03882 | 25.391804 | 25.442127 | 4,350,909 | 18.199675 |
YUM
|
2008-07-10
| 25.492451 | 25.672178 | 25.032351 | 25.075485 | 7,030,810 | 17.937397 |
YUM
|
2008-07-11
| 24.802301 | 25.995687 | 24.672897 | 25.650612 | 7,613,499 | 18.348803 |
YUM
|
2008-07-14
| 25.909418 | 26.0532 | 25.406183 | 25.679367 | 5,819,388 | 18.369371 |
YUM
|
2008-07-15
| 25.42775 | 25.794394 | 24.902948 | 25.492451 | 7,377,308 | 18.235666 |
YUM
|
2008-07-16
| 25.406183 | 26.312006 | 25.248022 | 26.218548 | 7,716,573 | 18.755074 |
YUM
|
2008-07-17
| 25.082674 | 25.197699 | 23.72394 | 24.478792 | 18,297,910 | 17.510561 |
YUM
|
2008-07-18
| 24.996405 | 25.492451 | 24.672897 | 25.26959 | 10,137,747 | 18.076248 |
YUM
|
2008-07-21
| 25.370237 | 25.700935 | 24.64414 | 25.176132 | 7,056,682 | 18.009399 |
YUM
|
2008-07-22
| 25.111431 | 25.780014 | 24.902948 | 25.700935 | 7,027,610 | 18.384808 |
YUM
|
2008-07-23
| 25.686556 | 26.240114 | 25.312725 | 25.844715 | 4,006,219 | 18.487659 |
YUM
|
2008-07-24
| 25.808771 | 25.823149 | 24.586628 | 24.708843 | 7,615,586 | 17.675119 |
YUM
|
2008-07-25
| 24.867002 | 25.204889 | 24.442846 | 24.565062 | 5,085,079 | 17.572271 |
YUM
|
2008-07-28
| 24.565062 | 24.680086 | 24.076204 | 24.284687 | 6,630,062 | 17.371714 |
YUM
|
2008-07-29
| 24.428469 | 25.248022 | 24.205606 | 25.039539 | 4,306,397 | 17.911678 |
YUM
|
2008-07-30
| 25.226456 | 25.823149 | 25.226456 | 25.700935 | 3,628,702 | 18.384808 |
YUM
|
2008-07-31
| 25.729691 | 26.232925 | 25.176132 | 25.751259 | 5,452,581 | 18.420807 |
YUM
|
2008-08-01
| 25.930984 | 26.0532 | 25.312725 | 25.413372 | 3,166,612 | 18.1791 |
YUM
|
2008-08-04
| 25.535585 | 25.866283 | 25.305536 | 25.765636 | 2,924,995 | 18.431093 |
YUM
|
2008-08-05
| 25.880661 | 27.383179 | 25.873472 | 27.368799 | 5,915,228 | 19.577894 |
YUM
|
2008-08-06
| 27.318476 | 27.354422 | 26.707405 | 26.966211 | 3,977,704 | 19.289898 |
YUM
|
2008-08-07
| 26.800863 | 26.800863 | 25.902229 | 25.981308 | 6,072,828 | 18.585363 |
YUM
|
2008-08-08
| 25.959742 | 27.584473 | 25.959742 | 27.476637 | 5,213,329 | 19.655035 |
YUM
|
2008-08-11
| 27.476637 | 28.14522 | 27.181885 | 27.807333 | 3,236,718 | 19.891594 |
YUM
|
2008-08-12
| 27.577284 | 27.721064 | 27.196262 | 27.340042 | 3,318,926 | 19.55732 |
YUM
|
2008-08-13
| 27.253775 | 27.311287 | 26.29044 | 26.5133 | 4,569,296 | 18.965916 |
YUM
|
2008-08-14
| 26.247305 | 27.088427 | 25.880661 | 26.872753 | 4,540,502 | 19.223047 |
YUM
|
2008-08-15
| 26.27606 | 27.318476 | 26.27606 | 26.887133 | 2,700,487 | 19.233337 |
YUM
|
2008-08-18
| 27.016535 | 27.038101 | 26.010065 | 26.168224 | 3,182,747 | 18.719076 |
YUM
|
2008-08-19
| 26.067577 | 26.168224 | 25.636232 | 25.751259 | 2,414,359 | 18.420807 |
YUM
|
2008-08-20
| 25.808771 | 25.96693 | 25.283968 | 25.557154 | 2,623,704 | 18.281961 |
YUM
|
2008-08-21
| 25.219267 | 25.672178 | 25.168943 | 25.571531 | 3,518,395 | 18.292238 |
YUM
|
2008-08-22
| 25.672178 | 26.283249 | 25.672178 | 26.146658 | 2,566,395 | 18.70365 |
YUM
|
2008-08-25
| 25.88785 | 26.002876 | 25.521208 | 25.585909 | 2,290,560 | 18.302523 |
YUM
|
2008-08-26
| 24.802301 | 25.700935 | 24.651331 | 25.607477 | 5,196,498 | 18.317955 |
YUM
|
2008-08-27
| 25.693747 | 25.693747 | 25.161755 | 25.35586 | 2,421,175 | 18.137962 |
YUM
|
2008-08-28
| 25.456507 | 26.347952 | 25.319914 | 26.319195 | 3,418,243 | 18.827065 |
YUM
|
2008-08-29
| 26.067577 | 26.340761 | 25.636232 | 25.650612 | 2,797,718 | 18.348803 |
YUM
|
2008-09-02
| 25.873472 | 27.009346 | 25.873472 | 26.966211 | 6,704,759 | 19.289898 |
YUM
|
2008-09-03
| 26.9734 | 27.174694 | 26.73616 | 27.002157 | 6,960,981 | 19.315615 |
YUM
|
2008-09-04
| 26.887133 | 26.915888 | 26.254494 | 26.326384 | 3,933,748 | 18.832211 |
YUM
|
2008-09-05
| 26.175413 | 26.649893 | 25.895041 | 26.570812 | 4,459,685 | 19.007065 |
YUM
|
2008-09-08
| 26.887133 | 27.994249 | 26.829618 | 27.965492 | 6,587,220 | 20.004725 |
YUM
|
2008-09-09
| 27.987061 | 28.195543 | 27.318476 | 27.325665 | 5,399,584 | 19.547033 |
YUM
|
2008-09-10
| 27.368799 | 27.742632 | 27.066858 | 27.332853 | 4,306,119 | 19.552179 |
YUM
|
2008-09-11
| 27.074047 | 28.138029 | 26.772106 | 28.109274 | 5,543,831 | 20.107588 |
YUM
|
2008-09-12
| 27.75701 | 27.75701 | 27.225018 | 27.354422 | 6,467,315 | 19.567608 |
YUM
|
2008-09-15
| 26.700216 | 28.015816 | 26.527678 | 27.253775 | 4,639,263 | 19.495609 |
YUM
|
2008-09-16
| 26.506111 | 27.965492 | 26.455788 | 27.606039 | 6,541,595 | 19.747602 |
YUM
|
2008-09-17
| 27.260963 | 27.677931 | 26.678648 | 26.714594 | 5,883,235 | 19.109909 |
YUM
|
2008-09-18
| 26.815241 | 28.037382 | 26.340761 | 28.015816 | 5,535,902 | 20.040718 |
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.