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
|
2009-07-08
| 24.888569 | 25.391804 | 24.88138 | 25.312725 | 8,736,732 | 18.46147 |
YUM
|
2009-07-09
| 25.391804 | 25.420561 | 24.888569 | 25.161755 | 4,926,922 | 18.35136 |
YUM
|
2009-07-10
| 25.053919 | 25.50683 | 24.867002 | 25.147375 | 4,891,730 | 18.340878 |
YUM
|
2009-07-13
| 25.363049 | 25.700935 | 24.888569 | 25.643421 | 6,280,921 | 18.70266 |
YUM
|
2009-07-14
| 25.851906 | 26.347952 | 25.492451 | 26.046009 | 11,613,042 | 18.996275 |
YUM
|
2009-07-15
| 24.73041 | 25.010784 | 24.169662 | 24.478792 | 33,822,861 | 17.947376 |
YUM
|
2009-07-16
| 24.471603 | 24.636951 | 23.968369 | 24.191229 | 13,680,763 | 17.736532 |
YUM
|
2009-07-17
| 24.18404 | 24.435658 | 23.982746 | 24.162474 | 7,137,221 | 17.715458 |
YUM
|
2009-07-20
| 24.234364 | 24.370956 | 24.097771 | 24.227175 | 5,574,989 | 17.762886 |
YUM
|
2009-07-21
| 24.248741 | 24.442846 | 23.903666 | 23.997124 | 6,691,684 | 17.594225 |
YUM
|
2009-07-22
| 23.925234 | 24.579439 | 23.925234 | 24.212797 | 5,271,195 | 17.752357 |
YUM
|
2009-07-23
| 24.025881 | 24.507549 | 23.860533 | 24.234364 | 7,827,296 | 17.768166 |
YUM
|
2009-07-24
| 24.104959 | 24.464415 | 23.925234 | 24.370956 | 8,053,055 | 17.868303 |
YUM
|
2009-07-27
| 24.248741 | 24.485981 | 24.040258 | 24.478792 | 7,517,520 | 17.947376 |
YUM
|
2009-07-28
| 24.313444 | 24.629763 | 24.198418 | 24.435658 | 6,674,853 | 17.915741 |
YUM
|
2009-07-29
| 24.342199 | 24.723221 | 24.227175 | 24.406902 | 8,127,057 | 17.894665 |
YUM
|
2009-07-30
| 25.017973 | 25.492451 | 24.759167 | 25.377426 | 10,080,299 | 18.606236 |
YUM
|
2009-07-31
| 25.413372 | 25.751259 | 25.413372 | 25.492451 | 6,506,403 | 18.690567 |
YUM
|
2009-08-03
| 25.751259 | 25.844715 | 25.50683 | 25.693747 | 6,861,942 | 18.838158 |
YUM
|
2009-08-04
| 25.600288 | 26.168224 | 25.542774 | 26.0532 | 6,607,111 | 19.101694 |
YUM
|
2009-08-05
| 26.146658 | 26.570812 | 25.988497 | 26.283249 | 6,229,733 | 19.270367 |
YUM
|
2009-08-06
| 26.189793 | 26.232925 | 25.729691 | 25.916607 | 7,081,164 | 19.001558 |
YUM
|
2009-08-07
| 26.161036 | 26.362329 | 25.945362 | 26.283249 | 4,408,357 | 19.270367 |
YUM
|
2009-08-10
| 26.146658 | 26.283249 | 26.024443 | 26.261683 | 3,180,522 | 19.254555 |
YUM
|
2009-08-11
| 25.636232 | 25.794394 | 24.845434 | 25.255213 | 11,230,239 | 18.51663 |
YUM
|
2009-08-12
| 25.19051 | 25.700935 | 25.183321 | 25.305536 | 4,268,840 | 18.55353 |
YUM
|
2009-08-13
| 25.327103 | 25.370237 | 24.910137 | 25.233644 | 3,961,012 | 18.500816 |
YUM
|
2009-08-14
| 25.262402 | 25.384615 | 24.759167 | 25.11862 | 4,468,588 | 18.416475 |
YUM
|
2009-08-17
| 24.723221 | 24.888569 | 24.49317 | 24.802301 | 5,414,328 | 18.184559 |
YUM
|
2009-08-18
| 24.931704 | 25.089863 | 24.773544 | 25.061108 | 4,991,882 | 18.374315 |
YUM
|
2009-08-19
| 24.816679 | 25.219267 | 24.737598 | 25.111431 | 3,522,290 | 18.411209 |
YUM
|
2009-08-20
| 25.125809 | 25.384615 | 25.082674 | 25.363049 | 4,065,476 | 18.595694 |
YUM
|
2009-08-21
| 25.571531 | 25.923796 | 25.363049 | 25.895041 | 4,445,914 | 18.985737 |
YUM
|
2009-08-24
| 25.895041 | 25.995687 | 25.233644 | 25.26959 | 4,480,828 | 18.527172 |
YUM
|
2009-08-25
| 25.499641 | 25.844715 | 25.154566 | 25.283968 | 5,328,643 | 18.537714 |
YUM
|
2009-08-26
| 25.312725 | 25.420561 | 24.989216 | 25.183321 | 3,997,595 | 18.463926 |
YUM
|
2009-08-27
| 25.161755 | 25.161755 | 24.759167 | 25.089863 | 3,678,221 | 18.395407 |
YUM
|
2009-08-28
| 25.154566 | 25.298347 | 24.996405 | 25.104242 | 6,070,324 | 18.405941 |
YUM
|
2009-08-31
| 24.895758 | 24.996405 | 24.414091 | 24.622574 | 5,299,710 | 18.052794 |
YUM
|
2009-09-01
| 24.615385 | 24.723221 | 24.191229 | 24.241552 | 6,177,153 | 17.773438 |
YUM
|
2009-09-02
| 24.162474 | 24.241552 | 23.932423 | 23.982746 | 6,405,138 | 17.58367 |
YUM
|
2009-09-03
| 24.11215 | 24.327822 | 23.767075 | 24.133717 | 5,925,104 | 17.69437 |
YUM
|
2009-09-04
| 24.198418 | 24.500359 | 24.004313 | 24.471603 | 2,693,811 | 17.942093 |
YUM
|
2009-09-08
| 24.672897 | 24.766356 | 24.42128 | 24.579439 | 2,648,603 | 18.02116 |
YUM
|
2009-09-09
| 24.349388 | 24.363768 | 23.72394 | 24.155285 | 11,706,239 | 17.710184 |
YUM
|
2009-09-10
| 24.155285 | 24.234364 | 23.846153 | 24.104959 | 8,677,614 | 17.673279 |
YUM
|
2009-09-11
| 24.104959 | 24.126528 | 23.616104 | 24.011503 | 10,157,360 | 17.604769 |
YUM
|
2009-09-14
| 23.810207 | 24.155285 | 23.810207 | 24.054638 | 7,270,340 | 17.636398 |
YUM
|
2009-09-15
| 24.004313 | 24.414091 | 24.004313 | 24.169662 | 8,897,114 | 17.720728 |
YUM
|
2009-09-16
| 24.227175 | 24.529116 | 24.148094 | 24.450035 | 7,491,231 | 17.926287 |
YUM
|
2009-09-17
| 24.406902 | 24.744787 | 24.406902 | 24.586628 | 7,979,611 | 18.026434 |
YUM
|
2009-09-18
| 24.759167 | 25.111431 | 24.622574 | 24.974838 | 6,826,889 | 18.311071 |
YUM
|
2009-09-21
| 24.471603 | 24.694464 | 24.248741 | 24.299065 | 8,162,110 | 17.815601 |
YUM
|
2009-09-22
| 24.363768 | 24.428469 | 24.076204 | 24.104959 | 4,323,645 | 17.673279 |
YUM
|
2009-09-23
| 24.104959 | 24.148094 | 23.673616 | 23.673616 | 5,789,620 | 17.35704 |
YUM
|
2009-09-24
| 23.781452 | 23.918045 | 23.479511 | 23.817398 | 7,050,701 | 17.462448 |
YUM
|
2009-09-25
| 23.767075 | 23.767075 | 23.364487 | 23.364487 | 6,906,871 | 17.130386 |
YUM
|
2009-09-28
| 23.421999 | 23.72394 | 23.386053 | 23.587347 | 5,518,097 | 17.293789 |
YUM
|
2009-09-29
| 23.587347 | 23.831776 | 23.493889 | 23.565781 | 5,645,791 | 17.277975 |
YUM
|
2009-09-30
| 23.457945 | 24.593817 | 23.378864 | 24.270309 | 17,094,138 | 17.794519 |
YUM
|
2009-10-01
| 24.234364 | 24.335011 | 23.803019 | 23.817398 | 11,056,920 | 17.462448 |
YUM
|
2009-10-02
| 23.580158 | 23.997124 | 23.501078 | 23.831776 | 7,996,859 | 17.472994 |
YUM
|
2009-10-05
| 24.133717 | 25.125809 | 24.133717 | 25.053919 | 18,195,810 | 18.369043 |
YUM
|
2009-10-06
| 25.003595 | 25.363049 | 24.967649 | 25.061108 | 14,554,729 | 18.374315 |
YUM
|
2009-10-07
| 25.010784 | 25.240833 | 24.342199 | 24.708843 | 21,752,319 | 18.116041 |
YUM
|
2009-10-08
| 24.816679 | 25.025162 | 24.787922 | 24.816679 | 8,615,159 | 18.195105 |
YUM
|
2009-10-09
| 24.759167 | 25.19051 | 24.57225 | 25.161755 | 6,887,397 | 18.448105 |
YUM
|
2009-10-12
| 25.26959 | 25.535585 | 25.19051 | 25.406183 | 5,385,117 | 18.627319 |
YUM
|
2009-10-13
| 25.370237 | 25.492451 | 24.996405 | 25.104242 | 8,180,471 | 18.405941 |
YUM
|
2009-10-14
| 25.204889 | 25.262402 | 24.694464 | 25.025162 | 8,813,793 | 18.458971 |
YUM
|
2009-10-15
| 24.910137 | 25.485262 | 24.852625 | 25.420561 | 12,414,814 | 18.750622 |
YUM
|
2009-10-16
| 24.974838 | 25.521208 | 24.974838 | 25.34148 | 9,034,684 | 18.692293 |
YUM
|
2009-10-19
| 25.291157 | 25.801582 | 25.233644 | 25.751259 | 5,716,732 | 18.994545 |
YUM
|
2009-10-20
| 25.744068 | 25.866283 | 25.204889 | 25.248022 | 6,980,455 | 18.623354 |
YUM
|
2009-10-21
| 25.283968 | 25.535585 | 24.831057 | 24.838245 | 7,911,591 | 18.321098 |
YUM
|
2009-10-22
| 24.996405 | 25.26959 | 24.838245 | 25.161755 | 6,290,380 | 18.559719 |
YUM
|
2009-10-23
| 25.262402 | 25.262402 | 24.514738 | 24.651331 | 6,253,797 | 18.183224 |
YUM
|
2009-10-26
| 24.716032 | 24.723221 | 24.342199 | 24.442846 | 6,367,998 | 18.029451 |
YUM
|
2009-10-27
| 24.507549 | 24.550682 | 24.169662 | 24.378145 | 7,148,071 | 17.981714 |
YUM
|
2009-10-28
| 24.335011 | 24.622574 | 24.040258 | 24.083393 | 6,109,689 | 17.764309 |
YUM
|
2009-10-29
| 24.227175 | 24.457226 | 24.097771 | 24.255932 | 7,829,104 | 17.891575 |
YUM
|
2009-10-30
| 24.284687 | 24.442846 | 23.687994 | 23.687994 | 11,376,989 | 17.472649 |
YUM
|
2009-11-02
| 23.910854 | 24.219986 | 23.565781 | 23.810207 | 14,185,557 | 17.56279 |
YUM
|
2009-11-03
| 23.652048 | 24.083393 | 23.608913 | 23.767075 | 7,764,840 | 17.530981 |
YUM
|
2009-11-04
| 23.882099 | 24.514738 | 23.817398 | 24.291876 | 11,707,212 | 17.918089 |
YUM
|
2009-11-05
| 24.485981 | 25.039539 | 24.442846 | 25.017973 | 7,633,113 | 18.453672 |
YUM
|
2009-11-06
| 25.032351 | 25.391804 | 24.910137 | 25.327103 | 7,746,479 | 18.681677 |
YUM
|
2009-11-09
| 25.42775 | 25.736879 | 25.255213 | 25.736879 | 5,097,876 | 18.98394 |
YUM
|
2009-11-10
| 25.808771 | 25.844715 | 25.370237 | 25.57872 | 4,141,703 | 18.867287 |
YUM
|
2009-11-11
| 25.729691 | 25.81596 | 25.492451 | 25.693747 | 3,303,069 | 18.952126 |
YUM
|
2009-11-12
| 25.614666 | 25.801582 | 25.226456 | 25.35586 | 4,095,243 | 18.702898 |
YUM
|
2009-11-13
| 25.132998 | 25.585909 | 25.039539 | 25.370237 | 3,557,483 | 18.713501 |
YUM
|
2009-11-16
| 25.276779 | 25.880661 | 25.248022 | 25.81596 | 3,888,819 | 19.042273 |
YUM
|
2009-11-17
| 25.736879 | 25.945362 | 25.600288 | 25.923796 | 4,167,297 | 19.121813 |
YUM
|
2009-11-18
| 25.96693 | 25.988497 | 25.549965 | 25.81596 | 3,769,471 | 19.042273 |
YUM
|
2009-11-19
| 25.679367 | 25.700935 | 25.327103 | 25.629044 | 3,680,447 | 18.904404 |
YUM
|
2009-11-20
| 25.528397 | 25.715313 | 25.413372 | 25.686556 | 4,622,710 | 18.946825 |
YUM
|
2009-11-23
| 26.024443 | 26.024443 | 25.722502 | 25.787203 | 4,326,984 | 19.021061 |
YUM
|
2009-11-24
| 25.758448 | 25.787203 | 25.456507 | 25.571531 | 4,163,680 | 18.861977 |
YUM
|
2009-11-25
| 25.664989 | 25.736879 | 25.398994 | 25.672178 | 2,871,024 | 18.93622 |
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.