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
|
2012-04-17
| 52.78936 | 52.947521 | 52.041698 | 52.616821 | 6,156,844 | 40.814774 |
YUM
|
2012-04-18
| 52.271748 | 52.674335 | 52.199856 | 52.437096 | 7,295,100 | 40.675358 |
YUM
|
2012-04-19
| 51.358734 | 52.293316 | 51.028038 | 51.33717 | 11,043,705 | 39.822128 |
YUM
|
2012-04-20
| 51.92667 | 53.515457 | 51.617542 | 53.148815 | 11,210,208 | 41.227428 |
YUM
|
2012-04-23
| 52.861252 | 53.08411 | 52.336449 | 53.040977 | 5,733,563 | 41.143776 |
YUM
|
2012-04-24
| 52.825306 | 53.091301 | 51.818836 | 51.933861 | 6,111,219 | 40.284981 |
YUM
|
2012-04-25
| 52.25737 | 52.516174 | 51.876347 | 52.300503 | 5,858,336 | 40.569401 |
YUM
|
2012-04-26
| 52.329262 | 52.688713 | 52.02013 | 52.40115 | 3,901,755 | 40.647472 |
YUM
|
2012-04-27
| 52.444286 | 52.861252 | 52.034508 | 52.710281 | 3,353,423 | 40.887253 |
YUM
|
2012-04-30
| 52.566498 | 52.674335 | 52.070454 | 52.286125 | 2,856,140 | 40.558231 |
YUM
|
2012-05-01
| 52.49461 | 53.436378 | 52.393963 | 52.875629 | 3,226,842 | 41.015518 |
YUM
|
2012-05-02
| 52.703091 | 53.249462 | 52.573689 | 52.976276 | 3,447,733 | 41.093597 |
YUM
|
2012-05-03
| 53.199139 | 53.271027 | 51.387489 | 51.761322 | 7,968,344 | 40.151142 |
YUM
|
2012-05-04
| 51.552841 | 51.718189 | 50.891445 | 51.150253 | 4,121,255 | 39.677143 |
YUM
|
2012-05-07
| 51.121494 | 52.25737 | 50.927391 | 52.034508 | 4,669,448 | 40.363064 |
YUM
|
2012-05-08
| 51.710999 | 51.797268 | 50.905823 | 51.624729 | 5,685,852 | 40.045189 |
YUM
|
2012-05-09
| 51.035225 | 51.114307 | 50.503235 | 50.639828 | 5,331,842 | 39.281204 |
YUM
|
2012-05-10
| 51.01366 | 51.653488 | 50.877068 | 51.301224 | 3,853,348 | 39.794258 |
YUM
|
2012-05-11
| 51.114307 | 52.027317 | 51.092739 | 51.54565 | 3,540,512 | 39.983852 |
YUM
|
2012-05-14
| 51.114307 | 51.315601 | 50.107838 | 50.186916 | 4,735,660 | 38.929886 |
YUM
|
2012-05-15
| 50.179726 | 51.09993 | 50.079079 | 50.15097 | 4,647,331 | 38.901997 |
YUM
|
2012-05-16
| 50.222862 | 50.776421 | 50.194103 | 50.424156 | 3,745,407 | 39.113914 |
YUM
|
2012-05-17
| 50.359455 | 50.460102 | 48.820992 | 48.90007 | 6,007,312 | 37.93169 |
YUM
|
2012-05-18
| 48.950394 | 49.144501 | 48.332134 | 48.475918 | 6,533,249 | 37.602661 |
YUM
|
2012-05-21
| 48.648453 | 49.726814 | 48.346512 | 49.683681 | 4,025,276 | 38.539551 |
YUM
|
2012-05-22
| 50.007191 | 51.329979 | 49.798706 | 50.668583 | 6,156,705 | 39.303516 |
YUM
|
2012-05-23
| 50.230049 | 50.934578 | 49.935299 | 50.819553 | 3,703,120 | 39.420624 |
YUM
|
2012-05-24
| 51.063984 | 51.301224 | 49.978432 | 50.675774 | 6,037,496 | 39.309086 |
YUM
|
2012-05-25
| 50.337887 | 50.977715 | 50.337887 | 50.611073 | 2,662,513 | 39.258907 |
YUM
|
2012-05-29
| 50.869877 | 51.675053 | 50.855499 | 51.39468 | 3,500,312 | 39.866745 |
YUM
|
2012-05-30
| 50.963337 | 50.984901 | 50.438534 | 50.567936 | 3,866,841 | 39.225464 |
YUM
|
2012-05-31
| 50.560749 | 51.01366 | 50.007191 | 50.582314 | 4,448,001 | 39.236595 |
YUM
|
2012-06-01
| 48.698776 | 49.194824 | 46.268871 | 46.513302 | 18,596,001 | 36.080273 |
YUM
|
2012-06-04
| 45.808769 | 46.268871 | 45.125809 | 46.175411 | 8,954,423 | 35.818184 |
YUM
|
2012-06-05
| 45.887852 | 46.513302 | 45.81596 | 46.297626 | 4,380,259 | 35.912979 |
YUM
|
2012-06-06
| 46.843998 | 48.677212 | 46.779297 | 47.97987 | 8,097,428 | 37.217892 |
YUM
|
2012-06-07
| 48.734722 | 49.273903 | 47.864845 | 48.001438 | 4,708,535 | 37.234612 |
YUM
|
2012-06-08
| 46.649891 | 46.657082 | 44.838245 | 46.434219 | 15,942,947 | 36.018932 |
YUM
|
2012-06-11
| 46.91589 | 46.9734 | 45.57872 | 45.614666 | 7,750,374 | 35.383202 |
YUM
|
2012-06-12
| 45.600288 | 46.103523 | 45.34148 | 45.650612 | 6,142,795 | 35.411083 |
YUM
|
2012-06-13
| 45.672176 | 46.283249 | 44.931705 | 45.19051 | 4,663,328 | 35.054176 |
YUM
|
2012-06-14
| 45.348671 | 46.549244 | 45.305534 | 46.312008 | 5,460,649 | 35.924129 |
YUM
|
2012-06-15
| 46.685837 | 46.793674 | 46.254494 | 46.721783 | 4,794,499 | 36.241982 |
YUM
|
2012-06-18
| 46.462975 | 47.397556 | 46.398273 | 47.304096 | 4,391,248 | 36.693687 |
YUM
|
2012-06-19
| 47.59885 | 48.511864 | 47.35442 | 48.346512 | 6,886,702 | 37.502285 |
YUM
|
2012-06-20
| 48.389648 | 48.590942 | 46.987778 | 47.613228 | 6,600,295 | 36.933479 |
YUM
|
2012-06-21
| 47.792953 | 47.850468 | 46.685837 | 46.73616 | 4,170,914 | 36.253143 |
YUM
|
2012-06-22
| 47.519772 | 47.97987 | 47.203449 | 47.526958 | 4,946,396 | 36.866566 |
YUM
|
2012-06-25
| 46.930267 | 47.167503 | 46.484543 | 46.944645 | 4,073,265 | 36.41486 |
YUM
|
2012-06-26
| 47.109993 | 47.325665 | 46.721783 | 47.059669 | 3,370,671 | 36.504086 |
YUM
|
2012-06-27
| 46.951832 | 47.181885 | 46.117901 | 46.462975 | 3,665,841 | 36.041225 |
YUM
|
2012-06-28
| 46.046009 | 46.261681 | 45.168941 | 45.930984 | 5,853,467 | 35.628574 |
YUM
|
2012-06-29
| 45.528397 | 46.362328 | 44.248741 | 46.312008 | 12,182,239 | 35.924129 |
YUM
|
2012-07-02
| 46.20417 | 46.520489 | 45.528397 | 45.974117 | 4,452,591 | 35.662033 |
YUM
|
2012-07-03
| 45.664989 | 45.780014 | 44.622574 | 45.42775 | 4,954,464 | 35.238224 |
YUM
|
2012-07-05
| 45.291157 | 46.851185 | 45.291157 | 46.549244 | 6,472,601 | 36.10815 |
YUM
|
2012-07-06
| 46.369518 | 47.066856 | 46.103523 | 46.671459 | 5,521,575 | 36.202965 |
YUM
|
2012-07-09
| 46.728973 | 46.728973 | 45.43494 | 45.629044 | 6,886,424 | 35.394363 |
YUM
|
2012-07-10
| 45.981308 | 46.247303 | 45.154564 | 45.327103 | 6,173,258 | 35.160137 |
YUM
|
2012-07-11
| 45.269588 | 45.384617 | 44.399712 | 44.536304 | 8,076,702 | 34.70359 |
YUM
|
2012-07-12
| 44.191231 | 45.585911 | 43.88929 | 45.391804 | 10,928,809 | 35.37022 |
YUM
|
2012-07-13
| 45.370235 | 46.613949 | 45.147377 | 46.527679 | 6,405,694 | 36.255314 |
YUM
|
2012-07-16
| 46.29044 | 46.613949 | 45.895039 | 46.038822 | 5,270,221 | 35.874382 |
YUM
|
2012-07-17
| 46.211357 | 47.232208 | 45.887852 | 46.304817 | 7,605,710 | 36.081661 |
YUM
|
2012-07-18
| 46.333572 | 47.311287 | 46.067577 | 47.124371 | 9,428,059 | 36.720261 |
YUM
|
2012-07-19
| 45.600288 | 48.526241 | 45.593098 | 47.347233 | 17,430,899 | 36.893929 |
YUM
|
2012-07-20
| 47.059669 | 47.124371 | 45.794392 | 46.693027 | 12,726,537 | 36.384136 |
YUM
|
2012-07-23
| 45.830338 | 46.125092 | 45.334293 | 45.377426 | 6,888,232 | 35.359005 |
YUM
|
2012-07-24
| 45.549965 | 45.549965 | 44.766354 | 45.118622 | 4,441,880 | 35.157345 |
YUM
|
2012-07-25
| 45.183323 | 45.995686 | 45.183323 | 45.657799 | 4,640,654 | 35.577484 |
YUM
|
2012-07-26
| 46.254494 | 47.066856 | 46.254494 | 46.808052 | 5,262,709 | 36.47377 |
YUM
|
2012-07-27
| 46.836807 | 48.159595 | 46.757729 | 47.972683 | 5,778,214 | 37.38129 |
YUM
|
2012-07-30
| 48.001438 | 48.159595 | 47.476635 | 47.735443 | 4,503,780 | 37.196426 |
YUM
|
2012-07-31
| 47.620419 | 47.620419 | 46.549244 | 46.613949 | 7,738,550 | 36.322529 |
YUM
|
2012-08-01
| 46.858376 | 47.016537 | 46.34795 | 46.412655 | 5,267,578 | 36.165688 |
YUM
|
2012-08-02
| 46.254494 | 47.246586 | 46.125092 | 47.203449 | 5,717,149 | 36.781876 |
YUM
|
2012-08-03
| 48.087708 | 49.360172 | 47.821712 | 48.547806 | 6,562,321 | 37.829426 |
YUM
|
2012-08-06
| 48.562183 | 48.885693 | 48.353703 | 48.396835 | 3,326,298 | 37.711788 |
YUM
|
2012-08-07
| 48.648453 | 49.007908 | 48.238678 | 48.245865 | 3,875,187 | 37.594154 |
YUM
|
2012-08-08
| 47.728252 | 48.051762 | 47.44788 | 47.864845 | 4,456,347 | 37.29726 |
YUM
|
2012-08-09
| 47.8936 | 48.109276 | 47.771385 | 47.886414 | 3,469,571 | 37.314064 |
YUM
|
2012-08-10
| 47.749821 | 48.051762 | 47.634796 | 48.044571 | 2,230,886 | 37.437313 |
YUM
|
2012-08-13
| 48.015816 | 48.2243 | 47.8936 | 48.145218 | 2,703,409 | 37.515728 |
YUM
|
2012-08-14
| 48.245865 | 48.324947 | 47.052479 | 47.627605 | 7,410,692 | 37.1124 |
YUM
|
2012-08-15
| 47.649174 | 47.721066 | 47.138748 | 47.375988 | 5,781,552 | 36.916332 |
YUM
|
2012-08-16
| 47.627605 | 47.972683 | 47.304096 | 47.541336 | 4,012,200 | 37.04517 |
YUM
|
2012-08-17
| 47.735443 | 48.001438 | 47.426311 | 47.519772 | 5,007,878 | 37.02837 |
YUM
|
2012-08-20
| 47.620419 | 47.692307 | 46.800861 | 46.858376 | 3,985,771 | 36.512985 |
YUM
|
2012-08-21
| 46.779297 | 47.311287 | 46.779297 | 47.160316 | 5,636,332 | 36.748268 |
YUM
|
2012-08-22
| 47.016537 | 47.304096 | 46.872753 | 46.937454 | 3,478,752 | 36.574612 |
YUM
|
2012-08-23
| 46.901508 | 47.002155 | 46.225739 | 46.491734 | 3,998,847 | 36.227299 |
YUM
|
2012-08-24
| 46.175411 | 46.182602 | 45.219269 | 46.031631 | 5,738,710 | 35.868782 |
YUM
|
2012-08-27
| 46.168224 | 46.398273 | 45.614666 | 45.952553 | 4,579,172 | 35.807178 |
YUM
|
2012-08-28
| 45.902229 | 46.175411 | 45.600288 | 45.851906 | 3,109,302 | 35.728737 |
YUM
|
2012-08-29
| 45.837528 | 46.268871 | 45.823151 | 45.938175 | 2,485,439 | 35.795948 |
YUM
|
2012-08-30
| 45.794392 | 45.995686 | 45.514019 | 45.549965 | 2,706,051 | 35.493454 |
YUM
|
2012-08-31
| 45.923798 | 46.010063 | 45.478073 | 45.808769 | 3,379,852 | 35.695122 |
YUM
|
2012-09-04
| 45.636234 | 45.787205 | 45.111431 | 45.276779 | 3,557,900 | 35.280586 |
YUM
|
2012-09-05
| 45.240833 | 45.744068 | 45.147377 | 45.535587 | 3,491,688 | 35.48225 |
YUM
|
2012-09-06
| 45.851906 | 46.764915 | 45.751259 | 46.067577 | 5,419,336 | 35.89679 |
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.