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
|
2009-11-27
| 25.204889 | 25.542774 | 25.082674 | 25.449318 | 2,004,292 | 18.77183 |
YUM
|
2009-11-30
| 25.50683 | 25.593098 | 25.276779 | 25.35586 | 4,413,921 | 18.702898 |
YUM
|
2009-12-01
| 25.571531 | 25.571531 | 25.276779 | 25.370237 | 5,376,911 | 18.713501 |
YUM
|
2009-12-02
| 25.420561 | 25.521208 | 25.298347 | 25.391804 | 4,578,477 | 18.729403 |
YUM
|
2009-12-03
| 25.485262 | 25.557154 | 25.226456 | 25.255213 | 8,433,216 | 18.628662 |
YUM
|
2009-12-04
| 25.097052 | 25.161755 | 23.867722 | 24.464415 | 21,229,025 | 18.045351 |
YUM
|
2009-12-07
| 24.327822 | 24.64414 | 24.327822 | 24.514738 | 7,044,302 | 18.08247 |
YUM
|
2009-12-08
| 24.18404 | 24.586628 | 24.18404 | 24.521927 | 9,715,440 | 18.08777 |
YUM
|
2009-12-09
| 24.478792 | 24.888569 | 24.363768 | 24.845434 | 10,494,817 | 18.326403 |
YUM
|
2009-12-10
| 24.982027 | 25.132998 | 24.636951 | 24.65852 | 6,364,381 | 18.18853 |
YUM
|
2009-12-11
| 24.795111 | 24.960461 | 24.694464 | 24.773544 | 3,256,192 | 18.27338 |
YUM
|
2009-12-14
| 24.982027 | 25.125809 | 24.80949 | 25.039539 | 4,876,429 | 18.469572 |
YUM
|
2009-12-15
| 24.967649 | 25.039539 | 24.795111 | 24.867002 | 3,600,604 | 18.342312 |
YUM
|
2009-12-16
| 25.089863 | 25.111431 | 24.787922 | 24.859814 | 2,638,171 | 18.337004 |
YUM
|
2009-12-17
| 24.716032 | 24.938892 | 24.629763 | 24.694464 | 3,440,639 | 18.215048 |
YUM
|
2009-12-18
| 24.751978 | 24.859814 | 24.629763 | 24.80949 | 5,337,128 | 18.299881 |
YUM
|
2009-12-21
| 24.953272 | 25.19051 | 24.680086 | 25.161755 | 3,968,523 | 18.559719 |
YUM
|
2009-12-22
| 25.168943 | 25.442127 | 25.032351 | 25.204889 | 3,074,110 | 18.591536 |
YUM
|
2009-12-23
| 25.327103 | 25.485262 | 25.240833 | 25.449318 | 2,633,859 | 18.77183 |
YUM
|
2009-12-24
| 25.485262 | 25.571531 | 25.391804 | 25.434938 | 1,430,644 | 18.761227 |
YUM
|
2009-12-28
| 25.535585 | 25.542774 | 25.226456 | 25.276779 | 2,498,097 | 18.644569 |
YUM
|
2009-12-29
| 25.34148 | 25.478073 | 25.319914 | 25.319914 | 2,844,734 | 18.676386 |
YUM
|
2009-12-30
| 25.327103 | 25.470884 | 25.248022 | 25.312725 | 1,886,196 | 18.671078 |
YUM
|
2009-12-31
| 25.305536 | 25.485262 | 25.132998 | 25.140186 | 1,790,217 | 18.54381 |
YUM
|
2010-01-04
| 25.248022 | 25.363049 | 25.197699 | 25.226456 | 2,962,274 | 18.607445 |
YUM
|
2010-01-05
| 25.248022 | 25.276779 | 25.025162 | 25.140186 | 3,298,757 | 18.54381 |
YUM
|
2010-01-06
| 25.125809 | 25.276779 | 24.917326 | 24.960461 | 4,178,981 | 18.411242 |
YUM
|
2010-01-07
| 24.852625 | 25.025162 | 24.802301 | 24.953272 | 2,452,472 | 18.405943 |
YUM
|
2010-01-08
| 24.946081 | 25.032351 | 24.802301 | 24.960461 | 3,772,392 | 18.411242 |
YUM
|
2010-01-11
| 25.075485 | 25.564342 | 24.946081 | 25.391804 | 5,790,177 | 18.729403 |
YUM
|
2010-01-12
| 25.528397 | 25.923796 | 25.391804 | 25.873472 | 6,634,514 | 19.084692 |
YUM
|
2010-01-13
| 25.758448 | 25.952553 | 25.542774 | 25.801582 | 5,638,001 | 19.143373 |
YUM
|
2010-01-14
| 25.81596 | 26.110712 | 25.664989 | 26.081955 | 4,147,962 | 19.351397 |
YUM
|
2010-01-15
| 26.074766 | 26.110712 | 25.528397 | 25.643421 | 6,315,975 | 19.026028 |
YUM
|
2010-01-19
| 25.629044 | 25.729691 | 25.514019 | 25.629044 | 4,951,265 | 19.01536 |
YUM
|
2010-01-20
| 25.442127 | 25.585909 | 25.154566 | 25.26959 | 4,666,666 | 18.748661 |
YUM
|
2010-01-21
| 25.327103 | 25.456507 | 25.017973 | 25.140186 | 5,409,599 | 18.652649 |
YUM
|
2010-01-22
| 24.938892 | 25.161755 | 24.629763 | 24.651331 | 5,496,258 | 18.289949 |
YUM
|
2010-01-25
| 24.802301 | 24.874191 | 24.629763 | 24.64414 | 5,121,245 | 18.284607 |
YUM
|
2010-01-26
| 24.514738 | 24.823868 | 24.478792 | 24.680086 | 3,479,865 | 18.311283 |
YUM
|
2010-01-27
| 24.687275 | 25.089863 | 24.586628 | 25.025162 | 5,000,089 | 18.567305 |
YUM
|
2010-01-28
| 25.154566 | 25.319914 | 24.65852 | 24.687275 | 5,245,044 | 18.316616 |
YUM
|
2010-01-29
| 24.823868 | 25.039539 | 24.579439 | 24.593817 | 4,092,322 | 18.247272 |
YUM
|
2010-02-01
| 24.766356 | 25.485262 | 24.723221 | 25.463696 | 5,443,122 | 18.892677 |
YUM
|
2010-02-02
| 25.463696 | 25.830338 | 25.298347 | 25.751259 | 4,649,557 | 19.106031 |
YUM
|
2010-02-03
| 25.535585 | 25.585909 | 25.140186 | 25.406183 | 5,113,872 | 18.850006 |
YUM
|
2010-02-04
| 25.075485 | 25.298347 | 23.96118 | 24.011503 | 13,879,120 | 17.815228 |
YUM
|
2010-02-05
| 24.076204 | 24.176851 | 23.537024 | 23.70956 | 10,415,947 | 17.5912 |
YUM
|
2010-02-08
| 23.824587 | 23.882099 | 23.472322 | 23.522646 | 6,890,319 | 17.452522 |
YUM
|
2010-02-09
| 23.652048 | 23.87491 | 23.357298 | 23.774263 | 10,736,573 | 17.639215 |
YUM
|
2010-02-10
| 23.716751 | 23.953991 | 23.680805 | 23.838964 | 5,846,651 | 17.68722 |
YUM
|
2010-02-11
| 23.817398 | 24.03307 | 23.673616 | 24.004313 | 5,190,795 | 17.809893 |
YUM
|
2010-02-12
| 23.745506 | 24.097771 | 23.630482 | 23.982746 | 8,109,808 | 17.793892 |
YUM
|
2010-02-16
| 24.011503 | 24.191229 | 23.975557 | 24.155285 | 5,279,680 | 17.921904 |
YUM
|
2010-02-17
| 24.241552 | 24.349388 | 24.119339 | 24.198418 | 3,859,051 | 17.953915 |
YUM
|
2010-02-18
| 24.205606 | 24.349388 | 24.119339 | 24.205606 | 4,080,220 | 17.959246 |
YUM
|
2010-02-19
| 24.097771 | 24.313444 | 24.054638 | 24.291876 | 4,105,954 | 18.023252 |
YUM
|
2010-02-22
| 24.299065 | 24.327822 | 24.076204 | 24.212797 | 4,423,519 | 17.964577 |
YUM
|
2010-02-23
| 24.198418 | 24.277498 | 24.011503 | 24.140905 | 4,232,813 | 17.911242 |
YUM
|
2010-02-24
| 24.248741 | 24.306253 | 24.054638 | 24.234364 | 3,992,448 | 17.980579 |
YUM
|
2010-02-25
| 23.997124 | 24.255932 | 23.910854 | 24.227175 | 7,090,623 | 17.975241 |
YUM
|
2010-02-26
| 24.248741 | 24.342199 | 24.148094 | 24.241552 | 3,504,068 | 17.985914 |
YUM
|
2010-03-01
| 24.277498 | 24.442846 | 24.162474 | 24.356579 | 3,931,940 | 18.071247 |
YUM
|
2010-03-02
| 24.471603 | 24.550682 | 24.356579 | 24.500359 | 6,773,475 | 18.177933 |
YUM
|
2010-03-03
| 24.557873 | 24.636951 | 24.342199 | 24.42128 | 3,866,841 | 18.119267 |
YUM
|
2010-03-04
| 24.507549 | 24.601006 | 24.255932 | 24.457226 | 4,118,890 | 18.145937 |
YUM
|
2010-03-05
| 24.536304 | 25.097052 | 24.42128 | 25.068296 | 7,705,305 | 18.599312 |
YUM
|
2010-03-08
| 25.233644 | 25.629044 | 25.176132 | 25.456507 | 6,864,307 | 18.887346 |
YUM
|
2010-03-09
| 26.017254 | 26.592381 | 25.916607 | 26.312006 | 14,821,801 | 19.522074 |
YUM
|
2010-03-10
| 26.376707 | 26.578001 | 26.218548 | 26.5133 | 7,121,225 | 19.671423 |
YUM
|
2010-03-11
| 26.441408 | 26.872753 | 26.391087 | 26.815241 | 5,115,263 | 19.895449 |
YUM
|
2010-03-12
| 26.959023 | 27.030912 | 26.66427 | 26.937454 | 6,842,607 | 19.986126 |
YUM
|
2010-03-15
| 26.851187 | 27.088427 | 26.786486 | 27.088427 | 4,431,726 | 20.098137 |
YUM
|
2010-03-16
| 27.102804 | 27.124371 | 26.815241 | 27.052481 | 3,984,241 | 20.071468 |
YUM
|
2010-03-17
| 27.059669 | 27.936735 | 27.030912 | 27.778578 | 9,834,926 | 20.610197 |
YUM
|
2010-03-18
| 27.706686 | 27.771387 | 27.390368 | 27.426311 | 6,812,562 | 20.348841 |
YUM
|
2010-03-19
| 27.275341 | 27.713875 | 27.217829 | 27.275341 | 8,597,910 | 20.236811 |
YUM
|
2010-03-22
| 27.167505 | 27.491014 | 27.167505 | 27.426311 | 4,265,780 | 20.348841 |
YUM
|
2010-03-23
| 27.555716 | 27.606039 | 27.304098 | 27.498203 | 4,696,016 | 20.402168 |
YUM
|
2010-03-24
| 27.51977 | 27.51977 | 27.239395 | 27.260963 | 5,151,847 | 20.226162 |
YUM
|
2010-03-25
| 27.455069 | 27.641985 | 27.354422 | 27.354422 | 4,844,297 | 20.29549 |
YUM
|
2010-03-26
| 27.440689 | 27.59885 | 27.390368 | 27.512581 | 3,286,377 | 20.412838 |
YUM
|
2010-03-29
| 27.67074 | 27.75701 | 27.239395 | 27.44788 | 5,037,646 | 20.364836 |
YUM
|
2010-03-30
| 27.440689 | 27.67074 | 27.390368 | 27.591661 | 4,502,667 | 20.471508 |
YUM
|
2010-03-31
| 27.476637 | 27.627605 | 27.311287 | 27.555716 | 4,553,717 | 20.444841 |
YUM
|
2010-04-01
| 27.663551 | 28.209921 | 27.663551 | 28.181166 | 7,046,945 | 20.908895 |
YUM
|
2010-04-05
| 28.36808 | 28.950396 | 28.245867 | 28.785048 | 7,924,805 | 21.356945 |
YUM
|
2010-04-06
| 28.749102 | 28.806614 | 28.576565 | 28.612509 | 8,345,722 | 21.228926 |
YUM
|
2010-04-07
| 28.641266 | 28.957584 | 28.576565 | 28.864126 | 6,592,227 | 21.415607 |
YUM
|
2010-04-08
| 28.835369 | 28.907261 | 28.598131 | 28.806614 | 5,664,569 | 21.372948 |
YUM
|
2010-04-09
| 28.91445 | 29.259525 | 28.77067 | 29.259525 | 5,471,081 | 21.708979 |
YUM
|
2010-04-12
| 29.410496 | 29.554277 | 29.259525 | 29.317038 | 6,942,342 | 21.751646 |
YUM
|
2010-04-13
| 29.403307 | 29.698059 | 29.194824 | 29.590223 | 9,914,074 | 21.954332 |
YUM
|
2010-04-14
| 29.575846 | 30.079081 | 29.5399 | 29.964054 | 12,611,502 | 22.345705 |
YUM
|
2010-04-15
| 30.402588 | 31.459381 | 30.373833 | 30.754852 | 15,775,192 | 22.935446 |
YUM
|
2010-04-16
| 30.553558 | 30.733286 | 30.22286 | 30.69734 | 12,794,001 | 22.892553 |
YUM
|
2010-04-19
| 30.690151 | 30.819553 | 30.438534 | 30.682962 | 6,166,999 | 22.881838 |
YUM
|
2010-04-20
| 30.84831 | 30.999281 | 30.575127 | 30.984903 | 5,443,539 | 23.107004 |
YUM
|
2010-04-21
| 30.984903 | 31.179008 | 30.740475 | 30.992092 | 4,206,384 | 23.11236 |
YUM
|
2010-04-22
| 30.898634 | 31.107117 | 30.733286 | 31.042416 | 5,536,458 | 23.149899 |
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.