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
|
2010-04-23
| 31.107117 | 31.250898 | 30.869879 | 31.22933 | 4,470,674 | 23.289291 |
YUM
|
2010-04-26
| 31.294033 | 31.63192 | 31.258087 | 31.588785 | 6,247,677 | 23.557354 |
YUM
|
2010-04-27
| 31.509705 | 31.538462 | 30.618259 | 30.754852 | 6,286,485 | 22.935446 |
YUM
|
2010-04-28
| 30.841122 | 30.884256 | 30.179728 | 30.445723 | 6,738,282 | 22.704912 |
YUM
|
2010-04-29
| 30.575127 | 31.013659 | 30.560747 | 30.747663 | 5,029,856 | 22.930082 |
YUM
|
2010-04-30
| 30.805176 | 30.869879 | 30.373833 | 30.496046 | 5,504,743 | 22.742445 |
YUM
|
2010-05-03
| 30.647017 | 31.071173 | 30.567938 | 30.963337 | 3,833,040 | 23.090921 |
YUM
|
2010-05-04
| 30.776421 | 30.776421 | 29.870598 | 29.964054 | 5,586,395 | 22.345705 |
YUM
|
2010-05-05
| 29.5399 | 30.057512 | 29.245148 | 29.734003 | 5,808,399 | 22.174149 |
YUM
|
2010-05-06
| 29.511143 | 29.834652 | 26.98778 | 28.806614 | 7,696,125 | 21.482546 |
YUM
|
2010-05-07
| 28.60532 | 29.043854 | 27.857656 | 28.475918 | 9,682,473 | 21.235931 |
YUM
|
2010-05-10
| 29.46801 | 30.337887 | 29.424873 | 30.251617 | 11,236,498 | 22.56015 |
YUM
|
2010-05-11
| 29.928108 | 30.517612 | 29.892164 | 30.057512 | 6,049,181 | 22.415401 |
YUM
|
2010-05-12
| 30.330696 | 30.553558 | 30.028755 | 30.488857 | 5,930,668 | 22.737074 |
YUM
|
2010-05-13
| 30.4601 | 30.668585 | 29.769951 | 29.805895 | 6,323,625 | 22.227758 |
YUM
|
2010-05-14
| 29.568657 | 29.712437 | 28.928827 | 29.166067 | 6,159,765 | 21.750607 |
YUM
|
2010-05-17
| 29.180447 | 29.647736 | 28.99353 | 29.568657 | 9,068,346 | 22.050837 |
YUM
|
2010-05-18
| 30.014378 | 30.265997 | 29.489576 | 29.547089 | 5,079,932 | 22.034758 |
YUM
|
2010-05-19
| 29.403307 | 29.597412 | 28.871317 | 29.367361 | 5,218,337 | 21.900717 |
YUM
|
2010-05-20
| 28.741913 | 29.051043 | 28.45435 | 28.497484 | 8,495,254 | 21.252012 |
YUM
|
2010-05-21
| 27.943926 | 28.91445 | 27.749821 | 28.864126 | 8,215,385 | 21.525431 |
YUM
|
2010-05-24
| 28.785048 | 28.979153 | 28.533428 | 28.583754 | 4,631,613 | 21.316343 |
YUM
|
2010-05-25
| 27.872034 | 28.763479 | 27.498203 | 28.734722 | 6,872,096 | 21.428934 |
YUM
|
2010-05-26
| 28.986341 | 29.266714 | 28.713156 | 28.749102 | 6,983,655 | 21.439655 |
YUM
|
2010-05-27
| 29.15169 | 29.784328 | 29.0798 | 29.76276 | 5,190,934 | 22.195595 |
YUM
|
2010-05-28
| 29.654924 | 29.942488 | 29.309849 | 29.439253 | 3,598,517 | 21.95433 |
YUM
|
2010-06-01
| 29.309849 | 29.712437 | 29.007908 | 29.108555 | 4,083,281 | 21.707716 |
YUM
|
2010-06-02
| 29.173258 | 29.769951 | 28.936016 | 29.769951 | 4,352,439 | 22.200953 |
YUM
|
2010-06-03
| 29.920919 | 30.301941 | 29.863407 | 30.136593 | 5,458,423 | 22.474382 |
YUM
|
2010-06-04
| 29.734003 | 29.906542 | 29.259525 | 29.374552 | 6,688,902 | 21.906082 |
YUM
|
2010-06-07
| 29.30266 | 29.30266 | 28.576565 | 28.590942 | 6,558,009 | 21.321711 |
YUM
|
2010-06-08
| 28.626886 | 29.439253 | 28.36808 | 29.396118 | 8,802,248 | 21.922169 |
YUM
|
2010-06-09
| 29.547089 | 30.15097 | 29.489576 | 29.626167 | 10,952,039 | 22.093725 |
YUM
|
2010-06-10
| 30.035946 | 30.416965 | 29.949677 | 30.230049 | 5,116,933 | 22.544073 |
YUM
|
2010-06-11
| 29.978434 | 30.381021 | 29.978434 | 30.194105 | 5,593,350 | 22.517271 |
YUM
|
2010-06-14
| 30.345076 | 30.726095 | 30.244429 | 30.323507 | 5,373,433 | 22.613771 |
YUM
|
2010-06-15
| 30.496046 | 31.186197 | 30.496046 | 31.186197 | 8,131,091 | 23.257114 |
YUM
|
2010-06-16
| 30.9202 | 30.93458 | 30.611071 | 30.718906 | 6,546,881 | 22.908644 |
YUM
|
2010-06-17
| 30.754852 | 30.9202 | 30.381021 | 30.611071 | 6,803,798 | 22.82822 |
YUM
|
2010-06-18
| 30.690151 | 30.762041 | 30.431343 | 30.54637 | 5,608,929 | 22.77997 |
YUM
|
2010-06-21
| 31.250898 | 31.272467 | 30.618259 | 30.762041 | 10,784,006 | 22.940815 |
YUM
|
2010-06-22
| 31.020847 | 31.020847 | 30.136593 | 30.186916 | 8,132,203 | 22.511906 |
YUM
|
2010-06-23
| 30.273186 | 30.316319 | 29.698059 | 29.769951 | 7,370,074 | 22.200953 |
YUM
|
2010-06-24
| 29.626167 | 29.741194 | 29.338606 | 29.45363 | 8,384,670 | 21.965061 |
YUM
|
2010-06-25
| 29.52552 | 29.698059 | 29.288282 | 29.446442 | 7,036,095 | 21.959698 |
YUM
|
2010-06-28
| 29.568657 | 29.626167 | 29.094177 | 29.130121 | 3,819,408 | 21.723799 |
YUM
|
2010-06-29
| 28.813803 | 28.878506 | 28.159597 | 28.303379 | 7,408,883 | 21.107258 |
YUM
|
2010-06-30
| 28.324945 | 28.519051 | 27.994249 | 28.066139 | 6,687,789 | 20.930334 |
YUM
|
2010-07-01
| 28.001438 | 28.21711 | 27.498203 | 28.102085 | 7,388,297 | 20.957148 |
YUM
|
2010-07-02
| 28.138029 | 28.21711 | 27.613228 | 27.699497 | 4,930,121 | 20.656918 |
YUM
|
2010-07-06
| 28.023005 | 28.45435 | 27.627605 | 27.821711 | 7,066,836 | 20.748056 |
YUM
|
2010-07-07
| 27.90798 | 28.590942 | 27.792955 | 28.547808 | 5,881,009 | 21.289537 |
YUM
|
2010-07-08
| 28.655643 | 28.900072 | 28.540619 | 28.741913 | 5,643,426 | 21.434298 |
YUM
|
2010-07-09
| 28.677212 | 28.99353 | 28.677212 | 28.950396 | 3,636,352 | 21.589771 |
YUM
|
2010-07-12
| 28.979153 | 29.518332 | 28.77067 | 29.381741 | 7,302,194 | 21.911451 |
YUM
|
2010-07-13
| 30.007189 | 30.064701 | 29.626167 | 29.985622 | 8,862,200 | 22.361794 |
YUM
|
2010-07-14
| 28.806614 | 29.583035 | 28.576565 | 29.475199 | 14,936,002 | 22.092375 |
YUM
|
2010-07-15
| 29.475199 | 29.669304 | 28.979153 | 29.618979 | 7,096,465 | 22.20014 |
YUM
|
2010-07-16
| 29.439253 | 29.618979 | 28.727533 | 28.806614 | 6,104,682 | 21.591253 |
YUM
|
2010-07-19
| 28.806614 | 28.99353 | 28.447161 | 28.75629 | 4,937,772 | 21.553537 |
YUM
|
2010-07-20
| 28.389648 | 29.618979 | 28.339325 | 29.583035 | 5,615,050 | 22.173204 |
YUM
|
2010-07-21
| 29.683681 | 29.683681 | 28.519051 | 28.655643 | 7,778,194 | 21.478098 |
YUM
|
2010-07-22
| 28.943207 | 29.662113 | 28.84256 | 29.597412 | 6,488,180 | 22.183979 |
YUM
|
2010-07-23
| 29.475199 | 29.978434 | 29.367361 | 29.920919 | 5,725,356 | 22.426455 |
YUM
|
2010-07-26
| 29.920919 | 30.38821 | 29.863407 | 30.294752 | 4,778,920 | 22.706652 |
YUM
|
2010-07-27
| 30.452911 | 30.596693 | 30.100647 | 30.15097 | 4,918,020 | 22.598885 |
YUM
|
2010-07-28
| 30.079081 | 30.366644 | 29.741194 | 29.84903 | 4,524,645 | 22.372564 |
YUM
|
2010-07-29
| 30.079081 | 30.294752 | 29.5399 | 29.712437 | 4,406,132 | 22.270195 |
YUM
|
2010-07-30
| 29.52552 | 29.884975 | 29.273905 | 29.69087 | 4,278,855 | 22.254028 |
YUM
|
2010-08-02
| 30.043135 | 30.30913 | 29.992811 | 30.22286 | 3,404,751 | 22.65276 |
YUM
|
2010-08-03
| 30.194105 | 30.230049 | 29.712437 | 29.755571 | 4,439,237 | 22.302523 |
YUM
|
2010-08-04
| 29.899353 | 30.115025 | 29.769951 | 30.014378 | 4,142,815 | 22.4965 |
YUM
|
2010-08-05
| 30.021566 | 30.517612 | 29.877787 | 30.488857 | 5,641,618 | 22.852129 |
YUM
|
2010-08-06
| 30.194105 | 30.481668 | 30 | 30.452911 | 4,306,536 | 22.825197 |
YUM
|
2010-08-09
| 30.596693 | 30.984903 | 30.596693 | 30.690151 | 4,189,553 | 23.003014 |
YUM
|
2010-08-10
| 30.503235 | 30.711718 | 30.194105 | 30.47448 | 4,706,449 | 22.841356 |
YUM
|
2010-08-11
| 30.050323 | 30.050323 | 29.511143 | 29.583035 | 4,832,612 | 22.173204 |
YUM
|
2010-08-12
| 29.259525 | 29.597412 | 29.144501 | 29.475199 | 3,273,440 | 22.092375 |
YUM
|
2010-08-13
| 29.331415 | 29.503954 | 29.202013 | 29.367361 | 2,789,790 | 22.011538 |
YUM
|
2010-08-16
| 29.281094 | 29.503954 | 29.122932 | 29.424873 | 2,397,110 | 22.054655 |
YUM
|
2010-08-17
| 29.626167 | 30.373833 | 29.489576 | 30.208483 | 4,014,565 | 22.641989 |
YUM
|
2010-08-18
| 30.057512 | 30.53199 | 29.906542 | 30.316319 | 3,356,900 | 22.722815 |
YUM
|
2010-08-19
| 30.215672 | 30.38821 | 29.798706 | 30.129402 | 3,746,380 | 22.582718 |
YUM
|
2010-08-20
| 29.870598 | 30.481668 | 29.870598 | 30.424154 | 3,525,907 | 22.803637 |
YUM
|
2010-08-23
| 30.496046 | 30.654205 | 30.107836 | 30.129402 | 4,756,525 | 22.582718 |
YUM
|
2010-08-24
| 29.769951 | 30.165348 | 29.475199 | 29.899353 | 4,767,792 | 22.410288 |
YUM
|
2010-08-25
| 29.683681 | 30.575127 | 29.575846 | 30.424154 | 6,548,828 | 22.803637 |
YUM
|
2010-08-26
| 30.54637 | 30.668585 | 30.381021 | 30.452911 | 7,311,096 | 22.825197 |
YUM
|
2010-08-27
| 30.603882 | 30.762041 | 30.23724 | 30.424154 | 6,717,974 | 22.803637 |
YUM
|
2010-08-30
| 30.402588 | 30.467291 | 29.978434 | 29.978434 | 3,424,781 | 22.469551 |
YUM
|
2010-08-31
| 29.877787 | 30.165348 | 29.726814 | 29.978434 | 6,525,181 | 22.469551 |
YUM
|
2010-09-01
| 30.194105 | 30.69734 | 30.15097 | 30.625448 | 12,210,476 | 22.954517 |
YUM
|
2010-09-02
| 30.776421 | 31.588785 | 30.776421 | 31.524082 | 7,463,828 | 23.628067 |
YUM
|
2010-09-03
| 31.524082 | 31.905104 | 31.39468 | 31.883537 | 6,221,526 | 23.897482 |
YUM
|
2010-09-07
| 31.811646 | 32.127964 | 31.682243 | 31.833214 | 3,999,960 | 23.859764 |
YUM
|
2010-09-08
| 31.761324 | 32.271748 | 31.660675 | 31.998562 | 4,432,143 | 23.98369 |
YUM
|
2010-09-09
| 31.811646 | 31.905104 | 31.387491 | 31.524082 | 4,631,891 | 23.628067 |
YUM
|
2010-09-10
| 31.653486 | 32.027317 | 31.516893 | 32.005753 | 4,453,565 | 23.989086 |
YUM
|
2010-09-13
| 32.271748 | 32.818115 | 32.207047 | 32.739037 | 8,067,939 | 24.5387 |
YUM
|
2010-09-14
| 32.710281 | 33.249462 | 32.559311 | 32.724659 | 6,548,272 | 24.527929 |
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.