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
|
2013-02-04
| 47.375988 | 47.455067 | 45.938175 | 45.96693 | 14,607,865 | 36.187374 |
YUM
|
2013-02-05
| 42.947521 | 45.017975 | 42.904385 | 44.629765 | 40,539,582 | 35.134693 |
YUM
|
2013-02-06
| 44.076202 | 45.442127 | 43.932423 | 45.240833 | 12,602,738 | 35.615753 |
YUM
|
2013-02-07
| 45.319916 | 45.974117 | 45.291157 | 45.700935 | 9,520,143 | 35.977978 |
YUM
|
2013-02-08
| 45.794392 | 47.081238 | 45.765636 | 46.944645 | 10,001,429 | 36.957073 |
YUM
|
2013-02-11
| 46.843998 | 46.865562 | 46.355141 | 46.405464 | 7,445,467 | 36.532616 |
YUM
|
2013-02-12
| 46.427032 | 46.772106 | 46.0532 | 46.549244 | 6,863,750 | 36.645805 |
YUM
|
2013-02-13
| 46.563622 | 46.664268 | 45.974117 | 46.304817 | 5,564,000 | 36.453369 |
YUM
|
2013-02-14
| 46.20417 | 46.398273 | 45.844715 | 45.930984 | 5,493,894 | 36.159077 |
YUM
|
2013-02-15
| 45.880661 | 46.369518 | 45.614666 | 46.002876 | 6,028,872 | 36.215668 |
YUM
|
2013-02-19
| 46.153847 | 46.858376 | 45.95974 | 46.836807 | 5,962,939 | 36.872181 |
YUM
|
2013-02-20
| 46.851185 | 47.059669 | 46.383896 | 46.412655 | 5,985,334 | 36.538265 |
YUM
|
2013-02-21
| 46.20417 | 47.016537 | 46.189793 | 46.764915 | 6,241,973 | 36.815594 |
YUM
|
2013-02-22
| 46.879944 | 47.160316 | 46.527679 | 47.052479 | 3,587,528 | 37.041965 |
YUM
|
2013-02-25
| 47.174694 | 47.728252 | 46.534866 | 46.534866 | 6,103,708 | 36.634483 |
YUM
|
2013-02-26
| 46.836807 | 47.074047 | 46.232925 | 46.635513 | 5,227,795 | 36.713715 |
YUM
|
2013-02-27
| 46.621136 | 47.196262 | 46.556435 | 47.002155 | 2,760,579 | 37.002357 |
YUM
|
2013-02-28
| 47.181885 | 47.792953 | 47.038101 | 47.074047 | 4,684,053 | 37.058964 |
YUM
|
2013-03-01
| 46.649891 | 47.174694 | 46.261681 | 46.879944 | 4,283,863 | 36.906143 |
YUM
|
2013-03-04
| 46.808052 | 47.074047 | 46.693027 | 47.066856 | 2,988,703 | 37.05328 |
YUM
|
2013-03-05
| 47.153126 | 48.044571 | 47.124371 | 47.663551 | 4,375,808 | 37.523041 |
YUM
|
2013-03-06
| 47.706684 | 48.885693 | 47.663551 | 48.102085 | 5,930,668 | 37.868275 |
YUM
|
2013-03-07
| 48.037384 | 48.389648 | 47.900791 | 48.346512 | 4,922,332 | 38.060699 |
YUM
|
2013-03-08
| 48.677212 | 49.151688 | 48.648453 | 48.684399 | 6,399,156 | 38.326706 |
YUM
|
2013-03-11
| 48.727535 | 48.864128 | 48.396835 | 48.770668 | 6,491,797 | 38.3946 |
YUM
|
2013-03-12
| 51.322788 | 51.401871 | 49.281094 | 49.410496 | 13,152,879 | 38.8983 |
YUM
|
2013-03-13
| 49.324226 | 50.057514 | 49.281094 | 49.85622 | 8,306,913 | 39.249214 |
YUM
|
2013-03-14
| 49.935299 | 50.258808 | 49.784328 | 50.215672 | 3,717,030 | 39.5322 |
YUM
|
2013-03-15
| 49.985622 | 50.467289 | 49.777138 | 50.467289 | 4,865,023 | 39.730274 |
YUM
|
2013-03-18
| 49.827461 | 50.057514 | 49.424873 | 49.683681 | 4,433,117 | 39.113377 |
YUM
|
2013-03-19
| 49.798706 | 49.992809 | 49.216393 | 49.489574 | 3,325,464 | 38.960552 |
YUM
|
2013-03-20
| 49.734005 | 50.115025 | 49.568657 | 49.928108 | 2,293,898 | 39.305798 |
YUM
|
2013-03-21
| 49.647736 | 50.251617 | 49.647736 | 49.935299 | 2,544,835 | 39.311459 |
YUM
|
2013-03-22
| 49.863407 | 50.251617 | 49.820274 | 50.100647 | 2,492,533 | 39.441643 |
YUM
|
2013-03-25
| 50.71172 | 51.028038 | 50.53199 | 50.826744 | 5,041,680 | 40.013245 |
YUM
|
2013-03-26
| 50.905823 | 51.24371 | 50.754852 | 51.121494 | 4,114,578 | 40.245296 |
YUM
|
2013-03-27
| 50.76923 | 51.322788 | 50.762043 | 51.272465 | 2,687,829 | 40.364143 |
YUM
|
2013-03-28
| 51.272465 | 51.912292 | 50.970524 | 51.718189 | 4,555,803 | 40.715031 |
YUM
|
2013-04-01
| 51.710999 | 51.991371 | 51.056793 | 51.164631 | 2,207,517 | 40.279243 |
YUM
|
2013-04-02
| 50.913013 | 50.984901 | 49.913731 | 50.431343 | 7,834,668 | 39.701977 |
YUM
|
2013-04-03
| 50.273186 | 50.301941 | 48.238678 | 48.554996 | 12,093,076 | 38.224819 |
YUM
|
2013-04-04
| 48.60532 | 49.086987 | 48.396835 | 48.691589 | 4,674,456 | 38.332352 |
YUM
|
2013-04-05
| 47.807335 | 48.209923 | 46.930267 | 48.145218 | 10,587,318 | 37.902237 |
YUM
|
2013-04-08
| 47.562904 | 48.432781 | 47.519772 | 48.404026 | 5,473,168 | 38.105972 |
YUM
|
2013-04-09
| 48.396835 | 48.562183 | 47.929546 | 48.015816 | 8,234,581 | 37.800354 |
YUM
|
2013-04-10
| 48.008629 | 48.670021 | 47.97987 | 47.994247 | 7,672,617 | 37.973843 |
YUM
|
2013-04-11
| 47.390366 | 48.598129 | 47.390366 | 48.332134 | 9,604,299 | 38.241173 |
YUM
|
2013-04-12
| 48.238678 | 48.792236 | 48.13084 | 48.741913 | 5,412,937 | 38.565392 |
YUM
|
2013-04-15
| 48.195541 | 48.346512 | 47.404743 | 47.491013 | 6,144,047 | 37.575665 |
YUM
|
2013-04-16
| 47.663551 | 48.07333 | 47.462257 | 47.915169 | 6,119,009 | 37.911274 |
YUM
|
2013-04-17
| 47.641983 | 47.965492 | 47.318478 | 47.613228 | 5,119,576 | 37.672363 |
YUM
|
2013-04-18
| 47.692307 | 47.749821 | 46.635513 | 46.728973 | 6,351,445 | 36.972729 |
YUM
|
2013-04-19
| 46.930267 | 46.966209 | 46.542057 | 46.757729 | 6,748,715 | 36.995472 |
YUM
|
2013-04-22
| 46.757729 | 47.038101 | 46.419842 | 46.91589 | 4,358,003 | 37.120617 |
YUM
|
2013-04-23
| 46.29044 | 46.470165 | 45.406181 | 46.117901 | 11,758,958 | 36.489243 |
YUM
|
2013-04-24
| 49.173256 | 50.165348 | 48.713158 | 49.352982 | 14,324,518 | 39.048893 |
YUM
|
2013-04-25
| 49.70525 | 49.70525 | 48.195541 | 48.31057 | 6,597,930 | 38.224106 |
YUM
|
2013-04-26
| 48.159595 | 48.31057 | 47.8936 | 48.066139 | 3,967,688 | 38.030708 |
YUM
|
2013-04-29
| 48.274624 | 48.66283 | 47.965492 | 48.598129 | 3,843,194 | 38.451633 |
YUM
|
2013-04-30
| 48.526241 | 49.043854 | 48.152409 | 48.971962 | 4,586,405 | 38.747433 |
YUM
|
2013-05-01
| 48.734722 | 49.036663 | 48.533428 | 48.598129 | 2,905,938 | 38.451633 |
YUM
|
2013-05-02
| 48.619698 | 49.158878 | 48.346512 | 48.943207 | 3,989,110 | 38.724659 |
YUM
|
2013-05-03
| 49.245148 | 49.640545 | 49.237957 | 49.539898 | 3,839,160 | 39.196785 |
YUM
|
2013-05-06
| 48.885693 | 49.417686 | 48.849747 | 49.158878 | 3,277,196 | 38.895325 |
YUM
|
2013-05-07
| 49.338604 | 49.439251 | 49.000717 | 49.331417 | 2,546,504 | 39.031826 |
YUM
|
2013-05-08
| 49.388927 | 50.093456 | 49.209202 | 50.021568 | 4,374,278 | 39.577888 |
YUM
|
2013-05-09
| 49.841839 | 49.956867 | 49.482388 | 49.654926 | 3,071,328 | 39.287796 |
YUM
|
2013-05-10
| 49.827461 | 50.582314 | 49.798706 | 50.582314 | 4,571,243 | 40.021545 |
YUM
|
2013-05-13
| 49.805897 | 50.373833 | 49.194824 | 49.547089 | 6,619,769 | 39.202473 |
YUM
|
2013-05-14
| 49.734005 | 50.481667 | 49.604603 | 50.431343 | 3,810,088 | 39.902115 |
YUM
|
2013-05-15
| 50.251617 | 50.754852 | 50.186916 | 50.265995 | 4,646,636 | 39.771286 |
YUM
|
2013-05-16
| 50.265995 | 50.416965 | 49.841839 | 50.057514 | 3,872,266 | 39.606331 |
YUM
|
2013-05-17
| 50.122215 | 50.53199 | 49.769951 | 50.438534 | 3,929,575 | 39.90781 |
YUM
|
2013-05-20
| 50.395397 | 50.733284 | 50.093456 | 50.654205 | 3,700,199 | 40.078438 |
YUM
|
2013-05-21
| 50.510426 | 50.783607 | 50.323509 | 50.452911 | 3,627,728 | 39.919174 |
YUM
|
2013-05-22
| 50.359455 | 50.992092 | 49.971245 | 50.201294 | 3,034,188 | 39.720078 |
YUM
|
2013-05-23
| 49.561466 | 49.870598 | 49.360172 | 49.820274 | 3,330,610 | 39.418617 |
YUM
|
2013-05-24
| 49.698059 | 49.784328 | 49.281094 | 49.755573 | 2,517,432 | 39.367428 |
YUM
|
2013-05-28
| 50.222862 | 50.618259 | 50.035946 | 50.345074 | 2,623,982 | 39.833858 |
YUM
|
2013-05-29
| 50.129402 | 50.38821 | 49.813084 | 49.992809 | 2,978,687 | 39.555145 |
YUM
|
2013-05-30
| 49.964054 | 49.978432 | 49.28828 | 49.317039 | 2,802,865 | 39.020447 |
YUM
|
2013-05-31
| 49.245148 | 49.662113 | 48.705967 | 48.705967 | 3,412,540 | 38.536957 |
YUM
|
2013-06-03
| 48.734722 | 49.61179 | 48.734722 | 49.61179 | 4,069,927 | 39.253662 |
YUM
|
2013-06-04
| 49.633358 | 50.402588 | 49.252335 | 49.503956 | 3,617,156 | 39.168343 |
YUM
|
2013-06-05
| 49.324226 | 49.690868 | 48.741913 | 48.907261 | 2,813,993 | 38.696239 |
YUM
|
2013-06-06
| 49.101364 | 51.222141 | 49.094177 | 51.128685 | 10,332,070 | 40.453873 |
YUM
|
2013-06-07
| 51.933861 | 52.940331 | 51.847591 | 52.854061 | 7,818,255 | 41.819004 |
YUM
|
2013-06-10
| 52.767792 | 53.120056 | 51.905106 | 52.099209 | 5,529,364 | 41.22176 |
YUM
|
2013-06-11
| 51.660675 | 52.523365 | 51.538464 | 51.588783 | 4,803,958 | 40.817894 |
YUM
|
2013-06-12
| 51.646297 | 52.242992 | 51.344357 | 51.54565 | 4,801,732 | 40.783772 |
YUM
|
2013-06-13
| 51.423435 | 51.653488 | 51.078362 | 51.480949 | 4,023,607 | 40.732586 |
YUM
|
2013-06-14
| 51.473759 | 51.574406 | 51.01366 | 51.121494 | 2,488,082 | 40.448158 |
YUM
|
2013-06-17
| 51.430626 | 51.933861 | 51.01366 | 51.473759 | 2,644,152 | 40.726887 |
YUM
|
2013-06-18
| 51.595974 | 52.207047 | 51.595974 | 51.919483 | 2,421,731 | 41.079552 |
YUM
|
2013-06-19
| 51.905106 | 52.221424 | 51.279655 | 51.409058 | 2,546,782 | 40.675697 |
YUM
|
2013-06-20
| 50.905823 | 51.042416 | 49.769951 | 49.884975 | 4,347,431 | 39.469818 |
YUM
|
2013-06-21
| 50.122215 | 50.323509 | 49.475197 | 49.590221 | 6,585,272 | 39.236607 |
YUM
|
2013-06-24
| 48.928829 | 49.28828 | 48.209923 | 48.957584 | 4,572,217 | 38.736061 |
YUM
|
2013-06-25
| 49.511143 | 49.683681 | 49.115746 | 49.130123 | 3,136,149 | 38.872574 |
YUM
|
2013-06-26
| 49.575844 | 49.906544 | 49.252335 | 49.76276 | 2,978,966 | 39.373116 |
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.