symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-10 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
|
2016-03-29
| 57.318478 | 57.951115 | 57.203449 | 57.922359 | 2,922,769 | 48.608578 |
YUM
|
2016-03-30
| 58.360889 | 59.180447 | 58.07333 | 59.130123 | 5,034,029 | 49.622131 |
YUM
|
2016-03-31
| 59.166069 | 59.396118 | 58.526241 | 58.84256 | 3,889,375 | 49.380817 |
YUM
|
2016-04-01
| 58.145218 | 59.52552 | 58.030193 | 59.144501 | 3,147,277 | 49.634201 |
YUM
|
2016-04-04
| 59.281094 | 59.309849 | 58.45435 | 58.878506 | 2,851,828 | 49.410984 |
YUM
|
2016-04-05
| 58.878506 | 59.245148 | 58.245865 | 58.641266 | 2,519,101 | 49.211891 |
YUM
|
2016-04-06
| 58.569374 | 58.885693 | 58.231487 | 58.871315 | 2,212,525 | 49.404942 |
YUM
|
2016-04-07
| 58.691589 | 59.13731 | 58.07333 | 58.425594 | 2,883,682 | 49.030899 |
YUM
|
2016-04-08
| 58.727535 | 59.331417 | 58.569374 | 59.194824 | 4,167,714 | 49.676437 |
YUM
|
2016-04-11
| 59.28828 | 59.453629 | 58.698776 | 58.806614 | 2,807,594 | 49.350655 |
YUM
|
2016-04-12
| 58.691589 | 59.187634 | 58.030193 | 58.98634 | 5,292,755 | 49.50148 |
YUM
|
2016-04-13
| 58.080517 | 59.058231 | 58.044571 | 59.058231 | 4,137,112 | 49.841236 |
YUM
|
2016-04-14
| 58.892883 | 59.259525 | 58.634075 | 59.237957 | 3,354,118 | 49.992912 |
YUM
|
2016-04-15
| 59.13731 | 59.216393 | 58.547806 | 58.835369 | 3,356,344 | 49.653156 |
YUM
|
2016-04-18
| 58.921638 | 59.417686 | 58.60532 | 59.388927 | 3,471,797 | 50.120319 |
YUM
|
2016-04-19
| 58.576565 | 59.503956 | 57.728252 | 59.043854 | 6,371,058 | 49.829102 |
YUM
|
2016-04-20
| 59.309849 | 59.971245 | 58.705967 | 59.331417 | 6,565,798 | 50.071774 |
YUM
|
2016-04-21
| 59.331417 | 61.675053 | 58.058949 | 58.734722 | 18,525,060 | 49.568211 |
YUM
|
2016-04-22
| 58.741913 | 59.058231 | 57.929546 | 58.36808 | 4,395,977 | 49.258801 |
YUM
|
2016-04-25
| 58.360889 | 58.497482 | 57.97987 | 58.490295 | 4,138,642 | 49.361923 |
YUM
|
2016-04-26
| 58.590942 | 59.000717 | 58.483105 | 58.979153 | 4,294,295 | 49.774498 |
YUM
|
2016-04-27
| 58.770668 | 58.914452 | 57.994247 | 58.583752 | 3,223,643 | 49.440811 |
YUM
|
2016-04-28
| 58.2243 | 58.504673 | 57.706684 | 57.828899 | 1,965,483 | 48.803757 |
YUM
|
2016-04-29
| 57.792953 | 57.792953 | 56.82962 | 57.196262 | 3,140,461 | 48.269859 |
YUM
|
2016-05-02
| 57.641983 | 58.317757 | 57.541336 | 58.209923 | 2,524,109 | 49.125313 |
YUM
|
2016-05-03
| 57.951115 | 58.102085 | 57.203449 | 57.311287 | 2,089,560 | 48.366928 |
YUM
|
2016-05-04
| 56.9734 | 58.094894 | 56.937454 | 57.97987 | 3,604,081 | 48.931171 |
YUM
|
2016-05-05
| 57.936737 | 58.332134 | 57.519772 | 58.116463 | 3,723,151 | 49.046444 |
YUM
|
2016-05-06
| 57.915169 | 58.274624 | 57.239395 | 58.202732 | 4,404,323 | 49.119251 |
YUM
|
2016-05-09
| 58.253056 | 59.130123 | 58.094894 | 58.864128 | 2,167,039 | 49.677422 |
YUM
|
2016-05-10
| 59.043854 | 59.70525 | 58.670021 | 59.597412 | 2,511,729 | 50.296276 |
YUM
|
2016-05-11
| 59.252335 | 59.259525 | 57.943924 | 58.008629 | 2,816,636 | 48.955437 |
YUM
|
2016-05-12
| 58.375271 | 58.950394 | 58.152409 | 58.641266 | 2,395,998 | 49.489342 |
YUM
|
2016-05-13
| 58.432781 | 58.547806 | 57.677929 | 57.728252 | 2,733,871 | 48.718822 |
YUM
|
2016-05-16
| 57.663551 | 58.619698 | 57.570091 | 58.411217 | 2,373,602 | 49.2952 |
YUM
|
2016-05-17
| 58.418404 | 58.892883 | 57.972683 | 58.21711 | 2,932,645 | 49.131371 |
YUM
|
2016-05-18
| 58.094894 | 58.094894 | 57.289719 | 57.634796 | 2,654,306 | 48.639942 |
YUM
|
2016-05-19
| 57.50539 | 57.677929 | 56.951832 | 57.562904 | 2,774,767 | 48.579273 |
YUM
|
2016-05-20
| 57.570091 | 58.21711 | 56.815243 | 57.225018 | 7,525,171 | 48.294128 |
YUM
|
2016-05-23
| 57.325665 | 57.641983 | 56.312008 | 57.498203 | 4,865,023 | 48.524666 |
YUM
|
2016-05-24
| 57.857655 | 59.273903 | 57.857655 | 59.043854 | 5,034,585 | 49.829102 |
YUM
|
2016-05-25
| 59.0798 | 59.640545 | 58.734722 | 59.381741 | 6,502,925 | 50.114254 |
YUM
|
2016-05-26
| 59.568657 | 59.971245 | 59.144501 | 59.273903 | 3,582,799 | 50.023251 |
YUM
|
2016-05-27
| 59.331417 | 59.683681 | 59.115746 | 59.37455 | 2,552,207 | 50.108192 |
YUM
|
2016-05-31
| 59.130123 | 59.381741 | 58.84256 | 59.015099 | 6,090,354 | 49.804832 |
YUM
|
2016-06-01
| 58.66283 | 59.597412 | 58.562183 | 59.259525 | 3,609,923 | 50.011105 |
YUM
|
2016-06-02
| 59.151688 | 59.496765 | 58.634075 | 59.281094 | 2,827,903 | 50.029308 |
YUM
|
2016-06-03
| 59.115746 | 59.568657 | 58.835369 | 59.388927 | 1,848,083 | 50.120319 |
YUM
|
2016-06-06
| 59.439251 | 60.014378 | 59.245148 | 59.805897 | 2,479,040 | 50.472214 |
YUM
|
2016-06-07
| 59.669304 | 60.567936 | 59.669304 | 60.129402 | 4,047,810 | 50.745239 |
YUM
|
2016-06-08
| 60.028755 | 60.589504 | 59.813084 | 60.524803 | 3,100,678 | 51.07893 |
YUM
|
2016-06-09
| 60.230049 | 60.62545 | 60.179726 | 60.194103 | 3,514,222 | 50.799835 |
YUM
|
2016-06-10
| 59.813084 | 59.992809 | 59.144501 | 59.309849 | 3,297,644 | 50.053581 |
YUM
|
2016-06-13
| 59.187634 | 60.028755 | 59.007908 | 59.360172 | 4,552,604 | 50.09605 |
YUM
|
2016-06-14
| 59.194824 | 59.561466 | 58.950394 | 59.302662 | 3,917,612 | 50.047531 |
YUM
|
2016-06-15
| 59.568657 | 60.122215 | 59.496765 | 59.539898 | 3,704,511 | 50.247723 |
YUM
|
2016-06-16
| 59.187634 | 59.676491 | 58.705967 | 59.61179 | 3,736,365 | 50.308388 |
YUM
|
2016-06-17
| 59.46801 | 60.136593 | 59.302662 | 60.064701 | 4,619,372 | 50.690632 |
YUM
|
2016-06-20
| 60.754852 | 61.351547 | 60.409779 | 60.424156 | 4,058,382 | 50.99398 |
YUM
|
2016-06-21
| 60.733284 | 60.783607 | 60.301941 | 60.596691 | 2,987,033 | 51.139599 |
YUM
|
2016-06-22
| 60.560749 | 60.704529 | 60.309132 | 60.309132 | 2,797,301 | 50.896908 |
YUM
|
2016-06-23
| 60.812366 | 61.768513 | 60.783607 | 61.754135 | 3,781,155 | 52.116402 |
YUM
|
2016-06-24
| 59.76276 | 60.424156 | 58.648453 | 59.058231 | 6,810,892 | 49.841236 |
YUM
|
2016-06-27
| 58.13084 | 58.461536 | 56.894321 | 57.030914 | 5,675,836 | 48.130306 |
YUM
|
2016-06-28
| 57.440689 | 58.375271 | 57.282532 | 58.375271 | 6,699,056 | 49.264851 |
YUM
|
2016-06-29
| 58.957584 | 59.539898 | 58.648453 | 59.410496 | 4,210,557 | 50.138523 |
YUM
|
2016-06-30
| 59.410496 | 59.626167 | 58.806614 | 59.61179 | 5,201,505 | 50.308388 |
YUM
|
2016-07-01
| 59.633358 | 60.409779 | 59.396118 | 60.050323 | 2,548,173 | 50.678501 |
YUM
|
2016-07-05
| 59.884975 | 60.323509 | 59.597412 | 59.698059 | 3,534,670 | 50.381214 |
YUM
|
2016-07-06
| 60.007191 | 60.618259 | 59.647736 | 60.510426 | 4,323,089 | 51.066795 |
YUM
|
2016-07-07
| 60.603882 | 60.941769 | 60.366642 | 60.611073 | 4,921,497 | 51.151726 |
YUM
|
2016-07-08
| 61.107117 | 62.113586 | 61.00647 | 61.653488 | 5,619,918 | 52.031467 |
YUM
|
2016-07-11
| 61.754135 | 62.25737 | 61.495327 | 62.142345 | 4,482,080 | 52.444008 |
YUM
|
2016-07-12
| 62.480228 | 62.832497 | 61.854782 | 61.991371 | 6,801,851 | 52.316608 |
YUM
|
2016-07-13
| 61.574406 | 62.012939 | 61.150253 | 61.639111 | 8,687,491 | 52.298309 |
YUM
|
2016-07-14
| 64.737602 | 65.132996 | 63.163193 | 63.457943 | 14,672,407 | 53.841534 |
YUM
|
2016-07-15
| 63.623295 | 63.824589 | 62.875629 | 62.897198 | 5,880,453 | 53.365757 |
YUM
|
2016-07-18
| 63.048168 | 63.235085 | 62.523365 | 62.976276 | 4,915,933 | 53.43285 |
YUM
|
2016-07-19
| 62.688713 | 63.278217 | 62.688713 | 62.947521 | 3,152,562 | 53.408436 |
YUM
|
2016-07-20
| 63.26384 | 63.515457 | 63.08411 | 63.17038 | 2,033,781 | 53.597534 |
YUM
|
2016-07-21
| 62.925953 | 63.357296 | 62.73185 | 63.191948 | 2,784,921 | 53.615837 |
YUM
|
2016-07-22
| 63.285404 | 64.95327 | 63.285404 | 64.773544 | 5,673,750 | 54.957756 |
YUM
|
2016-07-25
| 64.651329 | 64.974838 | 64.529114 | 64.946083 | 3,542,460 | 55.104145 |
YUM
|
2016-07-26
| 64.255928 | 64.787926 | 63.88929 | 64.162476 | 5,646,347 | 54.439281 |
YUM
|
2016-07-27
| 64.205605 | 64.629761 | 64.04026 | 64.500359 | 5,351,733 | 54.725967 |
YUM
|
2016-07-28
| 64.47879 | 65.097054 | 64.428467 | 64.888573 | 3,240,195 | 55.055347 |
YUM
|
2016-07-29
| 64.766357 | 64.960457 | 64.198418 | 64.284683 | 2,924,995 | 54.542988 |
YUM
|
2016-08-01
| 64.13372 | 64.651329 | 64.033073 | 64.284683 | 3,333,671 | 54.542988 |
YUM
|
2016-08-02
| 64.198418 | 64.241554 | 63.033791 | 63.486698 | 3,226,981 | 53.865913 |
YUM
|
2016-08-03
| 63.400433 | 63.544212 | 63.098492 | 63.529835 | 2,571,681 | 53.902515 |
YUM
|
2016-08-04
| 63.457943 | 63.874908 | 63.227894 | 63.565781 | 2,495,871 | 53.933025 |
YUM
|
2016-08-05
| 63.846153 | 64.176849 | 63.695183 | 63.79583 | 2,418,532 | 54.128204 |
YUM
|
2016-08-08
| 63.968369 | 64.112152 | 63.666428 | 64.047447 | 4,308,344 | 54.341694 |
YUM
|
2016-08-09
| 63.910854 | 64.593819 | 63.910854 | 64.011505 | 2,908,164 | 54.311199 |
YUM
|
2016-08-10
| 64.126526 | 64.335014 | 63.537025 | 63.594536 | 3,588,085 | 53.95742 |
YUM
|
2016-08-11
| 63.882099 | 64.960457 | 63.882099 | 64.687279 | 3,499,478 | 54.884556 |
YUM
|
2016-08-12
| 64.392525 | 65.190514 | 64.277496 | 64.672897 | 3,141,574 | 54.872349 |
YUM
|
2016-08-15
| 64.651329 | 65.082672 | 64.593819 | 64.658516 | 1,936,689 | 54.860161 |
YUM
|
2016-08-16
| 64.42128 | 64.931702 | 64.36377 | 64.557869 | 2,305,861 | 54.774757 |
YUM
|
2016-08-17
| 64.450035 | 64.737602 | 64.162476 | 64.615387 | 2,467,495 | 54.82357 |
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.