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
|
2016-08-18
| 64.615387 | 65.33429 | 64.543495 | 65.248024 | 2,912,059 | 55.360321 |
YUM
|
2016-08-19
| 65.032349 | 65.111427 | 64.176849 | 64.205605 | 3,504,485 | 54.475872 |
YUM
|
2016-08-22
| 64.205605 | 64.658516 | 64.054634 | 64.557869 | 2,520,770 | 54.774757 |
YUM
|
2016-08-23
| 64.701653 | 65.276779 | 64.636955 | 64.917328 | 2,385,982 | 55.079746 |
YUM
|
2016-08-24
| 64.852623 | 65.154564 | 64.42128 | 64.521927 | 2,829,990 | 54.744263 |
YUM
|
2016-08-25
| 64.500359 | 64.917328 | 64.349388 | 64.658516 | 3,396,405 | 54.860161 |
YUM
|
2016-08-26
| 64.680084 | 65.305534 | 64.241554 | 64.36377 | 3,377,765 | 54.610081 |
YUM
|
2016-08-29
| 64.629761 | 65.370239 | 64.47879 | 65.248024 | 2,503,522 | 55.360321 |
YUM
|
2016-08-30
| 65.262398 | 65.528397 | 65.032349 | 65.262398 | 3,057,140 | 55.372528 |
YUM
|
2016-08-31
| 65.025162 | 65.413368 | 64.931702 | 65.212074 | 2,861,009 | 55.329838 |
YUM
|
2016-09-01
| 65.118622 | 65.442131 | 65.017975 | 65.248024 | 2,468,051 | 55.360321 |
YUM
|
2016-09-02
| 65.679367 | 66.132278 | 65.449318 | 65.607475 | 4,871,421 | 55.665306 |
YUM
|
2016-09-06
| 65.844719 | 66.096336 | 65.449318 | 65.600288 | 6,717,695 | 55.65921 |
YUM
|
2016-09-07
| 65.456505 | 65.499641 | 64.838249 | 65.132996 | 5,782,109 | 55.262718 |
YUM
|
2016-09-08
| 64.723221 | 64.838249 | 63.867722 | 63.903667 | 4,866,274 | 54.219696 |
YUM
|
2016-09-09
| 63.572968 | 63.572968 | 62.523365 | 62.523365 | 5,182,866 | 53.048569 |
YUM
|
2016-09-12
| 62.386772 | 63.860531 | 62.31488 | 63.738319 | 5,167,565 | 54.079395 |
YUM
|
2016-09-13
| 63.26384 | 63.278217 | 62.199856 | 62.336449 | 4,146,571 | 52.889977 |
YUM
|
2016-09-14
| 62.336449 | 62.933144 | 62.214233 | 62.49461 | 3,174,540 | 53.024166 |
YUM
|
2016-09-15
| 62.386772 | 63.220703 | 62.012939 | 63.112869 | 4,228,501 | 53.54874 |
YUM
|
2016-09-16
| 62.796551 | 63.314163 | 62.602444 | 63.292595 | 11,726,130 | 53.701225 |
YUM
|
2016-09-19
| 63.608913 | 63.860531 | 63.350109 | 63.544212 | 2,848,768 | 53.914726 |
YUM
|
2016-09-20
| 63.695183 | 64.061829 | 63.522648 | 63.846153 | 2,404,900 | 54.170902 |
YUM
|
2016-09-21
| 63.910854 | 64.557869 | 63.903667 | 64.435661 | 2,350,373 | 54.67107 |
YUM
|
2016-09-22
| 64.89576 | 65.291161 | 64.766357 | 65.039543 | 2,459,010 | 55.183456 |
YUM
|
2016-09-23
| 64.442848 | 65.33429 | 64.406898 | 65.161751 | 3,033,493 | 55.28714 |
YUM
|
2016-09-26
| 64.85981 | 65.025162 | 64.32782 | 64.356575 | 4,945,979 | 54.603958 |
YUM
|
2016-09-27
| 64.529114 | 64.924515 | 64.162476 | 64.601006 | 4,640,654 | 54.811363 |
YUM
|
2016-09-28
| 64.622574 | 64.917328 | 64.342201 | 64.85981 | 3,363,855 | 55.030941 |
YUM
|
2016-09-29
| 64.881378 | 65.305534 | 64.457222 | 64.565063 | 3,090,663 | 54.780865 |
YUM
|
2016-09-30
| 64.615387 | 65.780014 | 64.586632 | 65.283966 | 5,022,623 | 55.390812 |
YUM
|
2016-10-03
| 65.283966 | 65.621857 | 65.075485 | 65.363045 | 4,435,899 | 55.457909 |
YUM
|
2016-10-04
| 65.549965 | 66.067574 | 64.867004 | 64.902946 | 5,586,395 | 55.067551 |
YUM
|
2016-10-05
| 65.089867 | 65.212074 | 63.486698 | 63.70956 | 12,595,505 | 54.055012 |
YUM
|
2016-10-06
| 62.508987 | 63.105679 | 62.185478 | 62.861252 | 12,005,999 | 53.335251 |
YUM
|
2016-10-07
| 63.055355 | 63.256649 | 62.652767 | 63.062546 | 8,699,870 | 53.506046 |
YUM
|
2016-10-10
| 63.299786 | 63.637672 | 62.782169 | 62.825306 | 6,934,970 | 53.304752 |
YUM
|
2016-10-11
| 65.01078 | 65.190514 | 63.393242 | 63.443565 | 9,024,252 | 53.829327 |
YUM
|
2016-10-12
| 63.616104 | 64.42128 | 63.17757 | 63.939613 | 6,179,657 | 54.250195 |
YUM
|
2016-10-13
| 63.666428 | 64.723221 | 63.522648 | 64.248741 | 5,816,467 | 54.512478 |
YUM
|
2016-10-14
| 64.586632 | 64.737602 | 64.112152 | 64.112152 | 6,668,732 | 54.396587 |
YUM
|
2016-10-17
| 63.630482 | 63.767075 | 62.293316 | 62.350826 | 6,430,454 | 53.206459 |
YUM
|
2016-10-18
| 62.861252 | 62.875629 | 61.941051 | 61.941051 | 4,373,443 | 52.856773 |
YUM
|
2016-10-19
| 62.379581 | 62.882816 | 62.063263 | 62.717468 | 5,096,346 | 53.519314 |
YUM
|
2016-10-20
| 62.350826 | 62.501797 | 61.919483 | 61.969807 | 3,446,759 | 52.881306 |
YUM
|
2016-10-21
| 61.854782 | 62.652767 | 61.826023 | 62.523365 | 9,168,498 | 53.353672 |
YUM
|
2016-10-24
| 62.566498 | 63.26384 | 62.49461 | 63.120056 | 4,859,459 | 53.862862 |
YUM
|
2016-10-25
| 62.199856 | 62.63839 | 61.509705 | 61.63192 | 4,122,507 | 52.592987 |
YUM
|
2016-10-26
| 61.423435 | 61.746944 | 61.272465 | 61.63192 | 3,146,303 | 52.592987 |
YUM
|
2016-10-27
| 61.854782 | 61.883537 | 61.229332 | 61.365925 | 3,130,306 | 52.365997 |
YUM
|
2016-10-28
| 61.322788 | 61.768513 | 61.164631 | 61.624729 | 2,913,032 | 52.586842 |
YUM
|
2016-10-31
| 62.063263 | 62.070454 | 61.524082 | 62.027317 | 5,419,197 | 52.930389 |
YUM
|
2016-11-01
| 62.209999 | 62.630001 | 60.580002 | 60.689999 | 12,111,800 | 51.7892 |
YUM
|
2016-11-02
| 60.669998 | 60.68 | 59.619999 | 59.700001 | 10,132,900 | 50.944393 |
YUM
|
2016-11-03
| 59.889999 | 60.450001 | 59.73 | 60.150002 | 7,187,800 | 51.3284 |
YUM
|
2016-11-04
| 60.18 | 60.25 | 59.57 | 59.810001 | 4,125,200 | 51.038261 |
YUM
|
2016-11-07
| 60.650002 | 62.040001 | 60.23 | 62.009998 | 4,963,100 | 52.915611 |
YUM
|
2016-11-08
| 62.080002 | 62.200001 | 61.650002 | 62 | 4,932,500 | 52.90707 |
YUM
|
2016-11-09
| 61.02 | 62.099998 | 60.759998 | 61.869999 | 4,187,600 | 52.796139 |
YUM
|
2016-11-10
| 61.720001 | 62.099998 | 61.27 | 61.34 | 6,740,300 | 52.34388 |
YUM
|
2016-11-11
| 61.220001 | 61.299999 | 60.619999 | 60.700001 | 5,618,900 | 51.797749 |
YUM
|
2016-11-14
| 61.099998 | 61.450001 | 60.639999 | 60.700001 | 3,699,300 | 51.797749 |
YUM
|
2016-11-15
| 60.779999 | 60.939999 | 60.369999 | 60.700001 | 4,151,900 | 51.797749 |
YUM
|
2016-11-16
| 60.490002 | 60.75 | 60.34 | 60.400002 | 4,928,000 | 51.541733 |
YUM
|
2016-11-17
| 60.560001 | 60.919998 | 60.369999 | 60.759998 | 2,884,200 | 51.848923 |
YUM
|
2016-11-18
| 61.830002 | 62.450001 | 61.380001 | 62.360001 | 4,719,500 | 53.214275 |
YUM
|
2016-11-21
| 62.330002 | 62.369999 | 61.880001 | 62 | 2,934,300 | 52.90707 |
YUM
|
2016-11-22
| 62.02 | 62.84 | 62 | 62.73 | 2,545,400 | 53.530014 |
YUM
|
2016-11-23
| 62.48 | 63.209999 | 62.48 | 63.150002 | 1,979,300 | 53.888416 |
YUM
|
2016-11-25
| 63.130001 | 63.450001 | 62.970001 | 63.34 | 872,000 | 54.050545 |
YUM
|
2016-11-28
| 63.080002 | 63.669998 | 62.77 | 63.110001 | 3,501,800 | 53.854286 |
YUM
|
2016-11-29
| 63.16 | 63.880001 | 63.16 | 63.540001 | 3,167,300 | 54.221214 |
YUM
|
2016-11-30
| 63.540001 | 63.689999 | 63.200001 | 63.389999 | 4,875,800 | 54.09322 |
YUM
|
2016-12-01
| 63.439999 | 63.540001 | 62.540001 | 62.689999 | 3,354,100 | 53.495884 |
YUM
|
2016-12-02
| 62.509998 | 62.740002 | 62.32 | 62.419998 | 2,047,800 | 53.26548 |
YUM
|
2016-12-05
| 62.59 | 63.349998 | 62.560001 | 63.060001 | 2,280,900 | 53.811615 |
YUM
|
2016-12-06
| 63.060001 | 63.509998 | 62.939999 | 63.459999 | 2,884,000 | 54.152954 |
YUM
|
2016-12-07
| 63.419998 | 64.480003 | 63.349998 | 64.440002 | 2,655,000 | 54.989235 |
YUM
|
2016-12-08
| 64.489998 | 64.809998 | 64.239998 | 64.360001 | 2,033,800 | 54.920959 |
YUM
|
2016-12-09
| 64.339996 | 64.529999 | 63.959999 | 64.489998 | 2,395,000 | 55.031895 |
YUM
|
2016-12-12
| 64.339996 | 64.989998 | 64.089996 | 64.739998 | 2,275,400 | 55.245216 |
YUM
|
2016-12-13
| 64.82 | 65.32 | 64.599998 | 64.620003 | 2,007,300 | 55.14283 |
YUM
|
2016-12-14
| 64.690002 | 64.769997 | 63.799999 | 63.880001 | 2,695,100 | 54.511356 |
YUM
|
2016-12-15
| 63.580002 | 64.120003 | 63.389999 | 63.810001 | 2,583,300 | 54.451637 |
YUM
|
2016-12-16
| 64.080002 | 64.470001 | 63.669998 | 64.25 | 3,392,700 | 54.827099 |
YUM
|
2016-12-19
| 64.209999 | 64.440002 | 64.010002 | 64.040001 | 1,540,600 | 54.647884 |
YUM
|
2016-12-20
| 64.110001 | 64.489998 | 64 | 64.220001 | 1,679,500 | 54.801495 |
YUM
|
2016-12-21
| 64.120003 | 64.559998 | 64.050003 | 64.190002 | 1,095,500 | 54.775906 |
YUM
|
2016-12-22
| 64.029999 | 64.25 | 63.75 | 64.050003 | 1,513,200 | 54.656422 |
YUM
|
2016-12-23
| 63.869999 | 64.010002 | 63.599998 | 63.810001 | 1,300,700 | 54.451637 |
YUM
|
2016-12-27
| 64.010002 | 64.489998 | 63.869999 | 64.029999 | 1,402,900 | 54.639362 |
YUM
|
2016-12-28
| 64.059998 | 64.25 | 63.619999 | 63.720001 | 1,820,200 | 54.374817 |
YUM
|
2016-12-29
| 63.560001 | 63.939999 | 63.529999 | 63.630001 | 1,421,400 | 54.298016 |
YUM
|
2016-12-30
| 63.93 | 63.939999 | 63.16 | 63.330002 | 1,887,100 | 54.042027 |
YUM
|
2017-01-03
| 63.560001 | 63.790001 | 62.82 | 63.209999 | 4,793,400 | 53.939617 |
YUM
|
2017-01-04
| 63.150002 | 63.799999 | 63.07 | 63.439999 | 2,835,200 | 54.135887 |
YUM
|
2017-01-05
| 63.349998 | 63.77 | 63.18 | 63.650002 | 4,040,000 | 54.315086 |
YUM
|
2017-01-06
| 63.650002 | 64.830002 | 63.380001 | 64.419998 | 2,863,800 | 54.972149 |
YUM
|
2017-01-09
| 64.379997 | 64.849998 | 64.330002 | 64.599998 | 1,944,200 | 55.125771 |
YUM
|
2017-01-10
| 64.760002 | 65.18 | 64.660004 | 64.980003 | 2,560,700 | 55.450035 |
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.