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
|
2009-02-12
| 20.201294 | 21.286844 | 20.201294 | 21.193386 | 7,042,494 | 15.358709 |
YUM
|
2009-02-13
| 21.128683 | 21.358734 | 20.9202 | 20.948957 | 4,560,950 | 15.181562 |
YUM
|
2009-02-17
| 20.179728 | 20.84831 | 19.813084 | 20.582315 | 7,122,755 | 14.915863 |
YUM
|
2009-02-18
| 20.769232 | 20.970526 | 20.445723 | 20.805176 | 7,110,375 | 15.077371 |
YUM
|
2009-02-19
| 20.891445 | 21.308411 | 20.481668 | 20.582315 | 5,579,301 | 14.915863 |
YUM
|
2009-02-20
| 20.244429 | 20.481668 | 19.899353 | 20.22286 | 8,460,897 | 14.655366 |
YUM
|
2009-02-23
| 20.560747 | 20.560747 | 19.662113 | 19.734003 | 8,199,110 | 14.301095 |
YUM
|
2009-02-24
| 19.863407 | 20.38821 | 19.863407 | 20.201294 | 9,557,839 | 14.639738 |
YUM
|
2009-02-25
| 20.057512 | 20.38821 | 19.841841 | 19.935299 | 9,571,888 | 14.446978 |
YUM
|
2009-02-26
| 20.100647 | 20.251617 | 19.187635 | 19.194824 | 7,242,659 | 13.910359 |
YUM
|
2009-02-27
| 18.792236 | 19.237959 | 18.705967 | 18.892883 | 9,207,864 | 13.691543 |
YUM
|
2009-03-02
| 18.490295 | 18.885695 | 17.900791 | 17.943926 | 9,810,862 | 13.003841 |
YUM
|
2009-03-03
| 18.274624 | 18.332134 | 17.505392 | 17.692308 | 9,931,462 | 12.821494 |
YUM
|
2009-03-04
| 17.994249 | 18.75629 | 17.915169 | 18.483107 | 8,413,464 | 13.39458 |
YUM
|
2009-03-05
| 18.044573 | 18.439972 | 17.656363 | 17.721064 | 8,867,903 | 12.842335 |
YUM
|
2009-03-06
| 17.75701 | 17.900791 | 17.232206 | 17.613228 | 7,954,851 | 12.764186 |
YUM
|
2009-03-09
| 17.275341 | 17.548527 | 16.800863 | 16.872753 | 8,591,512 | 12.227564 |
YUM
|
2009-03-10
| 17.21064 | 17.972683 | 17.009346 | 17.929546 | 8,092,699 | 12.993419 |
YUM
|
2009-03-11
| 18.015816 | 18.432781 | 17.59885 | 18.260244 | 7,706,140 | 13.233077 |
YUM
|
2009-03-12
| 18.260244 | 19.338606 | 18.023005 | 19.216391 | 7,744,114 | 13.925988 |
YUM
|
2009-03-13
| 19.273905 | 19.460819 | 18.979153 | 19.396118 | 5,314,037 | 14.056233 |
YUM
|
2009-03-16
| 19.52552 | 19.719625 | 19.108555 | 19.158878 | 5,896,727 | 13.884313 |
YUM
|
2009-03-17
| 19.137312 | 19.698059 | 19.043854 | 19.683681 | 5,726,052 | 14.264628 |
YUM
|
2009-03-18
| 19.597412 | 20.028755 | 19.345795 | 19.856218 | 8,287,578 | 14.389663 |
YUM
|
2009-03-19
| 20.107836 | 20.107836 | 19.144501 | 19.496765 | 6,986,298 | 14.129172 |
YUM
|
2009-03-20
| 19.590223 | 19.719625 | 18.871317 | 19.130121 | 7,113,157 | 13.863469 |
YUM
|
2009-03-23
| 19.489576 | 20.567938 | 19.245148 | 20.553558 | 7,060,299 | 14.895027 |
YUM
|
2009-03-24
| 20.345076 | 20.833933 | 20.179728 | 20.294752 | 6,111,498 | 14.707468 |
YUM
|
2009-03-25
| 20.345076 | 20.481668 | 19.813084 | 20.438534 | 5,946,942 | 14.811671 |
YUM
|
2009-03-26
| 20.654205 | 21.480949 | 20.409777 | 21.466572 | 7,422,932 | 15.556681 |
YUM
|
2009-03-27
| 21.236521 | 21.236521 | 20.611071 | 20.69734 | 5,415,998 | 14.999223 |
YUM
|
2009-03-30
| 20.316319 | 20.352264 | 19.726814 | 19.884975 | 7,858,594 | 14.410507 |
YUM
|
2009-03-31
| 20.122213 | 20.122213 | 19.698059 | 19.755571 | 8,862,617 | 14.316727 |
YUM
|
2009-04-01
| 19.532709 | 20.402588 | 19.46801 | 20.345076 | 7,147,932 | 14.743938 |
YUM
|
2009-04-02
| 20.711718 | 22.257368 | 20.517612 | 21.588785 | 12,972,049 | 15.645248 |
YUM
|
2009-04-03
| 21.509705 | 21.804457 | 21.351545 | 21.804457 | 5,466,908 | 15.801545 |
YUM
|
2009-04-06
| 21.387491 | 21.667866 | 21.24371 | 21.459381 | 4,446,888 | 15.551473 |
YUM
|
2009-04-07
| 21.15744 | 21.15744 | 20.603882 | 20.690151 | 4,303,476 | 15.090066 |
YUM
|
2009-04-08
| 20.812365 | 21.22933 | 20.776421 | 21.22933 | 4,866,414 | 15.483302 |
YUM
|
2009-04-09
| 21.667866 | 21.897915 | 21.54565 | 21.768513 | 7,218,177 | 15.876547 |
YUM
|
2009-04-13
| 21.818834 | 21.818834 | 21.445004 | 21.560028 | 5,374,407 | 15.724488 |
YUM
|
2009-04-14
| 21.430626 | 21.567219 | 21.193386 | 21.207764 | 8,750,086 | 15.467574 |
YUM
|
2009-04-15
| 21.567219 | 21.948238 | 21.035227 | 21.754133 | 11,221,475 | 15.866063 |
YUM
|
2009-04-16
| 21.933861 | 23.076923 | 21.768513 | 22.875629 | 8,258,506 | 16.684011 |
YUM
|
2009-04-17
| 22.976276 | 23.443565 | 22.947519 | 23.055355 | 9,049,429 | 16.815092 |
YUM
|
2009-04-20
| 22.933142 | 22.933142 | 22.444284 | 22.523363 | 7,010,501 | 16.427094 |
YUM
|
2009-04-21
| 22.31488 | 23.213514 | 22.31488 | 23.127247 | 7,223,046 | 16.867523 |
YUM
|
2009-04-22
| 23.565781 | 23.695183 | 22.674335 | 23.069735 | 10,917,959 | 16.825581 |
YUM
|
2009-04-23
| 24.277498 | 25.305536 | 24.119339 | 24.816679 | 16,920,402 | 18.099682 |
YUM
|
2009-04-24
| 24.902948 | 25.334291 | 24.521927 | 25.068296 | 9,633,649 | 18.283197 |
YUM
|
2009-04-27
| 24.234364 | 25.161755 | 24.176851 | 24.823868 | 7,772,073 | 18.104933 |
YUM
|
2009-04-28
| 24.11215 | 24.701653 | 24.11215 | 24.306253 | 7,444,493 | 17.727413 |
YUM
|
2009-04-29
| 24.406902 | 24.665709 | 24.148094 | 24.327822 | 7,280,216 | 17.743147 |
YUM
|
2009-04-30
| 24.601006 | 24.845434 | 23.838964 | 23.975557 | 7,283,276 | 17.486225 |
YUM
|
2009-05-01
| 23.997124 | 24.219986 | 23.630482 | 23.79583 | 6,228,203 | 17.355143 |
YUM
|
2009-05-04
| 24.069016 | 24.622574 | 23.601725 | 24.478792 | 10,258,764 | 17.853254 |
YUM
|
2009-05-05
| 24.291876 | 25.420561 | 24.291876 | 25.312725 | 8,831,181 | 18.46147 |
YUM
|
2009-05-06
| 25.521208 | 25.521208 | 24.608196 | 25.413372 | 11,376,572 | 18.534876 |
YUM
|
2009-05-07
| 25.528397 | 25.643421 | 24.176851 | 24.399712 | 8,286,743 | 17.795584 |
YUM
|
2009-05-08
| 24.65852 | 24.766356 | 23.882099 | 24.385334 | 6,349,776 | 17.785099 |
YUM
|
2009-05-11
| 24.11215 | 24.507549 | 23.939611 | 24.227175 | 5,824,813 | 17.669741 |
YUM
|
2009-05-12
| 24.399712 | 24.442846 | 23.479511 | 23.680805 | 6,346,020 | 17.271255 |
YUM
|
2009-05-13
| 23.364487 | 23.400431 | 22.674335 | 22.724659 | 6,119,565 | 16.573898 |
YUM
|
2009-05-14
| 22.803738 | 23.544212 | 22.803738 | 23.127247 | 7,431,000 | 16.867523 |
YUM
|
2009-05-15
| 23.120058 | 24.212797 | 23.120058 | 23.838964 | 10,359,194 | 17.386604 |
YUM
|
2009-05-18
| 24.11215 | 24.80949 | 23.774263 | 24.780733 | 7,231,948 | 18.073467 |
YUM
|
2009-05-19
| 24.802301 | 24.953272 | 24.385334 | 24.708843 | 7,888,639 | 18.021034 |
YUM
|
2009-05-20
| 24.852625 | 25.161755 | 24.263121 | 24.378145 | 6,427,811 | 17.77985 |
YUM
|
2009-05-21
| 24.054638 | 24.241552 | 23.680805 | 23.87491 | 6,358,261 | 17.412817 |
YUM
|
2009-05-22
| 24.11215 | 24.716032 | 23.788641 | 24.335011 | 7,896,012 | 17.748394 |
YUM
|
2009-05-26
| 24.442846 | 25.391804 | 24.342199 | 25.125809 | 9,441,969 | 18.325148 |
YUM
|
2009-05-27
| 25.161755 | 25.319914 | 24.529116 | 24.601006 | 6,380,934 | 17.942392 |
YUM
|
2009-05-28
| 24.529116 | 24.982027 | 24.004313 | 24.500359 | 4,779,754 | 17.868984 |
YUM
|
2009-05-29
| 24.665709 | 24.895758 | 24.241552 | 24.895758 | 4,033,344 | 18.157354 |
YUM
|
2009-06-01
| 25.154566 | 25.851906 | 25.061108 | 25.801582 | 7,233,200 | 18.818005 |
YUM
|
2009-06-02
| 25.909418 | 26.419842 | 25.722502 | 26.196981 | 6,094,667 | 19.106382 |
YUM
|
2009-06-03
| 25.945362 | 26.362329 | 25.758448 | 26.340761 | 5,193,159 | 19.211246 |
YUM
|
2009-06-04
| 26.283249 | 26.340761 | 25.57872 | 25.744068 | 6,595,705 | 18.776066 |
YUM
|
2009-06-05
| 26.03882 | 26.03882 | 25.463696 | 25.708124 | 5,016,642 | 18.749847 |
YUM
|
2009-06-08
| 25.492451 | 25.880661 | 25.046728 | 25.693747 | 4,563,315 | 18.739365 |
YUM
|
2009-06-09
| 25.729691 | 26.002876 | 25.42775 | 25.600288 | 3,253,688 | 18.6712 |
YUM
|
2009-06-10
| 25.729691 | 25.959742 | 24.723221 | 24.996405 | 5,962,382 | 18.230764 |
YUM
|
2009-06-11
| 24.989216 | 25.248022 | 24.565062 | 24.586628 | 4,924,557 | 17.931902 |
YUM
|
2009-06-12
| 24.500359 | 25.197699 | 24.428469 | 25.168943 | 5,254,224 | 18.356606 |
YUM
|
2009-06-15
| 24.960461 | 24.960461 | 24.49317 | 24.831057 | 5,112,064 | 18.110165 |
YUM
|
2009-06-16
| 24.967649 | 24.967649 | 24.176851 | 24.342199 | 4,014,148 | 17.753633 |
YUM
|
2009-06-17
| 24.342199 | 24.744787 | 24.155285 | 24.450035 | 5,041,958 | 17.832281 |
YUM
|
2009-06-18
| 24.529116 | 24.917326 | 24.299065 | 24.485981 | 3,420,469 | 17.858501 |
YUM
|
2009-06-19
| 24.716032 | 25.053919 | 24.579439 | 24.787922 | 6,595,566 | 18.078714 |
YUM
|
2009-06-22
| 24.565062 | 24.672897 | 23.759886 | 23.997124 | 6,474,270 | 17.501953 |
YUM
|
2009-06-23
| 24.061827 | 24.083393 | 23.429188 | 23.501078 | 5,222,370 | 17.140173 |
YUM
|
2009-06-24
| 24.03307 | 24.03307 | 23.17757 | 23.414808 | 8,864,982 | 17.07725 |
YUM
|
2009-06-25
| 23.33573 | 24.370956 | 23.33573 | 24.18404 | 6,616,013 | 17.638277 |
YUM
|
2009-06-26
| 24.061827 | 24.126528 | 23.687994 | 23.889288 | 8,025,235 | 17.423309 |
YUM
|
2009-06-29
| 23.989935 | 24.133717 | 23.594536 | 23.953991 | 4,914,403 | 17.470495 |
YUM
|
2009-06-30
| 24.004313 | 24.241552 | 23.759886 | 23.968369 | 7,016,343 | 17.480982 |
YUM
|
2009-07-01
| 24.974838 | 25.470884 | 24.672897 | 25.176132 | 8,764,969 | 18.361849 |
YUM
|
2009-07-02
| 25.061108 | 25.089863 | 24.622574 | 24.622574 | 6,602,938 | 17.958118 |
YUM
|
2009-07-06
| 24.507549 | 25.255213 | 24.478792 | 25.053919 | 6,248,928 | 18.272715 |
YUM
|
2009-07-07
| 25.255213 | 25.255213 | 24.73041 | 24.802301 | 5,150,178 | 18.089195 |
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.