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
|
2008-09-19
| 28.253056 | 28.936016 | 26.966211 | 28.202732 | 6,897,969 | 20.174433 |
YUM
|
2008-09-22
| 27.864845 | 28.109274 | 26.66427 | 26.764917 | 4,529,931 | 19.145912 |
YUM
|
2008-09-23
| 26.779295 | 26.90151 | 25.880661 | 25.952553 | 5,868,212 | 18.564798 |
YUM
|
2008-09-24
| 25.909418 | 25.945362 | 24.802301 | 24.953272 | 7,638,120 | 17.849979 |
YUM
|
2008-09-25
| 25.132998 | 25.298347 | 24.198418 | 24.320633 | 10,762,306 | 17.397425 |
YUM
|
2008-09-26
| 23.925234 | 24.536304 | 23.72394 | 24.399712 | 5,290,808 | 17.453995 |
YUM
|
2008-09-29
| 24.069016 | 24.349388 | 22.890007 | 23.09849 | 7,353,243 | 16.523182 |
YUM
|
2008-09-30
| 23.371675 | 23.831776 | 22.559311 | 23.443565 | 7,892,673 | 16.770021 |
YUM
|
2008-10-01
| 23.378864 | 23.882099 | 23.0266 | 23.537024 | 5,370,095 | 16.83688 |
YUM
|
2008-10-02
| 23.407619 | 23.637671 | 22.652767 | 22.667147 | 5,804,365 | 16.214628 |
YUM
|
2008-10-03
| 22.911573 | 23.0266 | 22.012939 | 22.135155 | 6,836,209 | 15.834081 |
YUM
|
2008-10-06
| 20.395399 | 21.423435 | 20.057512 | 20.352264 | 11,163,192 | 14.558703 |
YUM
|
2008-10-07
| 20.496046 | 21.423435 | 19.338606 | 19.769951 | 9,994,613 | 14.142159 |
YUM
|
2008-10-08
| 19.410496 | 21.071173 | 19.273905 | 19.985622 | 16,606,454 | 14.296434 |
YUM
|
2008-10-09
| 20.445723 | 20.805176 | 19.130121 | 19.180447 | 9,162,100 | 13.72046 |
YUM
|
2008-10-10
| 17.979872 | 20.510424 | 16.182602 | 19.820272 | 14,259,837 | 14.178154 |
YUM
|
2008-10-13
| 20.54637 | 21.538462 | 20.129402 | 20.977715 | 9,314,275 | 15.006122 |
YUM
|
2008-10-14
| 21.955427 | 21.984184 | 20.208483 | 20.704529 | 5,838,862 | 14.810691 |
YUM
|
2008-10-15
| 20.136593 | 20.402588 | 18.84256 | 18.878506 | 6,856,239 | 13.594164 |
YUM
|
2008-10-16
| 18.99353 | 19.956865 | 18.425592 | 19.892164 | 11,318,011 | 14.324082 |
YUM
|
2008-10-17
| 19.317038 | 20.596693 | 18.907261 | 19.985622 | 6,950,549 | 14.391381 |
YUM
|
2008-10-20
| 20.215672 | 20.948957 | 19.798706 | 20.905823 | 4,745,953 | 15.054006 |
YUM
|
2008-10-21
| 20.618259 | 20.884256 | 19.899353 | 20.007189 | 3,644,976 | 14.40691 |
YUM
|
2008-10-22
| 19.841841 | 19.920919 | 18.871317 | 19.173258 | 7,213,309 | 13.806411 |
YUM
|
2008-10-23
| 19.223579 | 19.654924 | 18.289001 | 19.273905 | 8,460,618 | 13.878878 |
YUM
|
2008-10-24
| 17.972683 | 19.173258 | 17.879225 | 18.705967 | 7,028,028 | 13.469917 |
YUM
|
2008-10-27
| 18.353703 | 19.46801 | 18.087708 | 18.864126 | 8,357,128 | 13.583811 |
YUM
|
2008-10-28
| 19.489576 | 21.056793 | 18.619698 | 21.028036 | 6,891,431 | 15.142009 |
YUM
|
2008-10-29
| 21.028036 | 21.344357 | 20.301941 | 20.47448 | 7,761,363 | 14.7434 |
YUM
|
2008-10-30
| 21.063984 | 21.560028 | 20.603882 | 21.265278 | 5,436,306 | 15.312847 |
YUM
|
2008-10-31
| 21.207764 | 21.279655 | 20.567938 | 20.855499 | 6,330,163 | 15.017769 |
YUM
|
2008-11-03
| 20.855499 | 21.39468 | 20.718906 | 21.279655 | 4,212,226 | 15.323197 |
YUM
|
2008-11-04
| 21.675055 | 22.099209 | 21.409058 | 21.998562 | 4,702,971 | 15.840871 |
YUM
|
2008-11-05
| 21.754133 | 21.86916 | 20.129402 | 20.366644 | 6,794,479 | 14.665749 |
YUM
|
2008-11-06
| 20.15097 | 20.675774 | 19.381741 | 19.45363 | 6,651,484 | 14.008302 |
YUM
|
2008-11-07
| 19.618979 | 19.734003 | 19.295471 | 19.647736 | 6,965,154 | 14.148068 |
YUM
|
2008-11-10
| 20.143782 | 20.841122 | 19.000719 | 19.166067 | 6,623,664 | 13.801231 |
YUM
|
2008-11-11
| 18.936016 | 19.06542 | 18.447161 | 18.598131 | 5,630,351 | 13.392265 |
YUM
|
2008-11-12
| 18.332134 | 18.576565 | 17.936735 | 18.05895 | 6,200,243 | 13.004013 |
YUM
|
2008-11-13
| 18.14522 | 18.741913 | 16.930265 | 18.734722 | 11,925,182 | 13.490623 |
YUM
|
2008-11-14
| 18.346514 | 18.878506 | 17.864845 | 17.958303 | 5,425,596 | 12.931537 |
YUM
|
2008-11-17
| 17.987061 | 19.043854 | 17.951115 | 18.332134 | 7,411,944 | 13.200727 |
YUM
|
2008-11-18
| 18.138029 | 18.684401 | 17.577284 | 18.238676 | 5,524,078 | 13.133425 |
YUM
|
2008-11-19
| 18.21711 | 18.677212 | 17.555716 | 17.584473 | 6,265,342 | 12.662344 |
YUM
|
2008-11-20
| 17.354422 | 17.677931 | 15.96693 | 15.995687 | 12,702,334 | 11.518281 |
YUM
|
2008-11-21
| 16.283249 | 17.498203 | 15.456506 | 17.411934 | 13,475,034 | 12.538099 |
YUM
|
2008-11-24
| 17.67074 | 18.641266 | 17.390368 | 18.202732 | 8,766,360 | 13.107544 |
YUM
|
2008-11-25
| 18.554996 | 19.108555 | 17.864845 | 18.396837 | 7,174,361 | 13.247313 |
YUM
|
2008-11-26
| 18.080519 | 19.317038 | 18.001438 | 19.223579 | 4,203,324 | 13.842643 |
YUM
|
2008-11-28
| 19.101366 | 19.374552 | 19.101366 | 19.367361 | 2,329,230 | 13.946181 |
YUM
|
2008-12-01
| 18.986341 | 19.022285 | 17.90798 | 17.951115 | 5,708,108 | 12.926359 |
YUM
|
2008-12-02
| 18.123652 | 18.29619 | 17.476637 | 18.138029 | 5,879,896 | 13.06095 |
YUM
|
2008-12-03
| 17.972683 | 19.547089 | 17.792955 | 19.439253 | 6,543,542 | 13.997947 |
YUM
|
2008-12-04
| 19.202013 | 20.287563 | 19.115744 | 19.920919 | 7,886,970 | 14.344792 |
YUM
|
2008-12-05
| 19.956865 | 20.941769 | 19.202013 | 20.84831 | 10,098,521 | 15.012589 |
YUM
|
2008-12-08
| 21.222141 | 21.430626 | 20.654205 | 20.783609 | 6,584,020 | 14.966009 |
YUM
|
2008-12-09
| 20.769232 | 20.769232 | 19.884975 | 20.165348 | 5,380,388 | 14.520789 |
YUM
|
2008-12-10
| 20.158159 | 21.552839 | 20.050323 | 21.502516 | 8,134,429 | 15.483667 |
YUM
|
2008-12-11
| 21.365925 | 21.567219 | 19.942488 | 20.265997 | 7,045,276 | 14.593272 |
YUM
|
2008-12-12
| 19.769951 | 20.265997 | 19.410496 | 20.028755 | 6,586,941 | 14.422437 |
YUM
|
2008-12-15
| 20.050323 | 20.445723 | 19.820272 | 20.22286 | 6,892,405 | 14.562213 |
YUM
|
2008-12-16
| 20.402588 | 21.567219 | 20.194105 | 21.538462 | 6,930,518 | 15.509552 |
YUM
|
2008-12-17
| 21.207764 | 22.264559 | 21.150251 | 21.955427 | 6,977,534 | 15.809803 |
YUM
|
2008-12-18
| 22.012939 | 22.336449 | 21.250898 | 21.595974 | 4,409,192 | 15.550971 |
YUM
|
2008-12-19
| 21.725376 | 22.228613 | 21.437815 | 21.847591 | 6,872,514 | 15.732162 |
YUM
|
2008-12-22
| 21.761324 | 22.070454 | 21.279655 | 21.725376 | 3,418,522 | 15.644155 |
YUM
|
2008-12-23
| 21.775702 | 22.573689 | 21.445004 | 21.660675 | 3,961,985 | 15.597563 |
YUM
|
2008-12-24
| 21.754133 | 21.991373 | 21.610352 | 21.847591 | 1,222,411 | 15.732162 |
YUM
|
2008-12-26
| 21.847591 | 22.077642 | 21.531273 | 21.768513 | 1,303,367 | 15.675216 |
YUM
|
2008-12-29
| 21.826023 | 22.163912 | 21.222141 | 21.502516 | 3,318,091 | 15.483667 |
YUM
|
2008-12-30
| 21.790079 | 22.228613 | 21.790079 | 22.221422 | 3,845,837 | 16.001347 |
YUM
|
2008-12-31
| 22.271748 | 22.78936 | 22.149532 | 22.645578 | 4,050,731 | 16.306776 |
YUM
|
2009-01-02
| 22.875629 | 23.09849 | 22.588066 | 23.005032 | 3,612,149 | 16.565611 |
YUM
|
2009-01-05
| 23.019409 | 23.72394 | 22.868441 | 23.630482 | 6,674,574 | 17.015993 |
YUM
|
2009-01-06
| 23.616104 | 24.040258 | 23.393242 | 23.587347 | 4,964,340 | 16.98494 |
YUM
|
2009-01-07
| 23.206326 | 23.450754 | 22.580877 | 22.746225 | 5,347,143 | 16.379255 |
YUM
|
2009-01-08
| 22.523363 | 22.681524 | 22.09202 | 22.63839 | 5,097,737 | 16.301601 |
YUM
|
2009-01-09
| 22.631201 | 22.645578 | 21.962618 | 22.012939 | 4,695,321 | 15.851231 |
YUM
|
2009-01-12
| 21.919481 | 22.235802 | 21.689432 | 21.94105 | 5,056,702 | 15.799456 |
YUM
|
2009-01-13
| 21.94105 | 22.214233 | 21.315599 | 21.488138 | 4,844,853 | 15.473318 |
YUM
|
2009-01-14
| 21.107117 | 21.107117 | 20.359453 | 20.632639 | 5,289,278 | 14.952336 |
YUM
|
2009-01-15
| 20.575127 | 21.567219 | 20.330696 | 21.24371 | 5,583,196 | 15.395174 |
YUM
|
2009-01-16
| 21.509705 | 21.675055 | 20.941769 | 21.502516 | 4,394,030 | 15.582723 |
YUM
|
2009-01-20
| 21.39468 | 21.567219 | 20.553558 | 20.603882 | 5,971,841 | 14.931499 |
YUM
|
2009-01-21
| 20.941769 | 21.08555 | 20.330696 | 20.93458 | 5,718,123 | 15.171144 |
YUM
|
2009-01-22
| 20.898634 | 21.797268 | 20.632639 | 21.337168 | 5,463,709 | 15.4629 |
YUM
|
2009-01-23
| 21.207764 | 21.265278 | 20.517612 | 20.905823 | 4,883,245 | 15.150307 |
YUM
|
2009-01-26
| 20.956146 | 21.028036 | 19.856218 | 20.575127 | 10,319,412 | 14.910656 |
YUM
|
2009-01-27
| 20.690151 | 21.056793 | 20.503235 | 20.93458 | 4,025,554 | 15.171144 |
YUM
|
2009-01-28
| 21.337168 | 21.905104 | 21.107117 | 21.725376 | 6,074,775 | 15.744228 |
YUM
|
2009-01-29
| 21.516893 | 21.78289 | 21.17182 | 21.24371 | 5,122,636 | 15.395174 |
YUM
|
2009-01-30
| 21.294033 | 21.301222 | 20.416965 | 20.575127 | 6,267,290 | 14.910656 |
YUM
|
2009-02-02
| 20.287563 | 20.30913 | 19.734003 | 19.820272 | 9,416,514 | 14.363612 |
YUM
|
2009-02-03
| 19.892164 | 20.47448 | 19.633356 | 20.323507 | 7,956,798 | 14.728304 |
YUM
|
2009-02-04
| 19.84903 | 20.992092 | 19.84903 | 20.201294 | 7,502,359 | 14.639738 |
YUM
|
2009-02-05
| 20.15097 | 21.135874 | 19.913731 | 21.056793 | 8,644,091 | 15.259707 |
YUM
|
2009-02-06
| 21.049604 | 21.775702 | 20.970526 | 21.624729 | 6,462,864 | 15.671293 |
YUM
|
2009-02-09
| 21.653486 | 21.890726 | 21.078362 | 21.775702 | 4,707,144 | 15.780704 |
YUM
|
2009-02-10
| 21.524082 | 21.775702 | 20.647017 | 20.776421 | 5,835,384 | 15.056535 |
YUM
|
2009-02-11
| 20.93458 | 20.999281 | 20.4601 | 20.826742 | 4,380,815 | 15.093003 |
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.