symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-09 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
|
2018-12-26
| 87.389999 | 90.010002 | 86.900002 | 89.989998 | 2,030,200 | 79.488976 |
YUM
|
2018-12-27
| 89.139999 | 90.989998 | 88.709999 | 90.959999 | 2,081,600 | 80.345764 |
YUM
|
2018-12-28
| 91.580002 | 92.470001 | 91.050003 | 91.610001 | 1,699,500 | 80.919922 |
YUM
|
2018-12-31
| 91.790001 | 92.059998 | 91.290001 | 91.919998 | 1,657,000 | 81.193733 |
YUM
|
2019-01-02
| 91.089996 | 91.540001 | 90.349998 | 91.440002 | 1,743,400 | 80.769775 |
YUM
|
2019-01-03
| 91 | 91 | 88.790001 | 89.139999 | 2,680,300 | 78.738144 |
YUM
|
2019-01-04
| 90.190002 | 92.339996 | 90.040001 | 91.459999 | 2,142,700 | 80.787437 |
YUM
|
2019-01-07
| 91.400002 | 92.220001 | 91.120003 | 91.360001 | 2,561,100 | 80.699097 |
YUM
|
2019-01-08
| 91.669998 | 91.940002 | 89.959999 | 91.18 | 2,604,700 | 80.540115 |
YUM
|
2019-01-09
| 91.610001 | 91.769997 | 90.610001 | 91.139999 | 2,279,700 | 80.504753 |
YUM
|
2019-01-10
| 90.589996 | 92.660004 | 90.349998 | 91.790001 | 2,726,100 | 81.078926 |
YUM
|
2019-01-11
| 89.239998 | 90.949997 | 89.010002 | 90.940002 | 2,346,600 | 80.328102 |
YUM
|
2019-01-14
| 90.010002 | 90.489998 | 89.809998 | 90 | 1,409,200 | 79.497795 |
YUM
|
2019-01-15
| 90.190002 | 90.540001 | 89.660004 | 90.389999 | 1,532,600 | 79.842293 |
YUM
|
2019-01-16
| 90.25 | 90.690002 | 89.650002 | 89.830002 | 1,457,200 | 79.347633 |
YUM
|
2019-01-17
| 89.309998 | 91.050003 | 89.309998 | 90.699997 | 2,031,700 | 80.116104 |
YUM
|
2019-01-18
| 91.370003 | 92.739998 | 91.209999 | 92.360001 | 2,041,800 | 81.582413 |
YUM
|
2019-01-22
| 92.190002 | 93.25 | 91.510002 | 92.050003 | 1,947,100 | 81.308594 |
YUM
|
2019-01-23
| 92.720001 | 93.540001 | 91.980003 | 92.779999 | 1,551,700 | 81.953392 |
YUM
|
2019-01-24
| 92.900002 | 93.230003 | 92.440002 | 92.910004 | 1,983,200 | 82.068214 |
YUM
|
2019-01-25
| 93.629997 | 93.839996 | 92.550003 | 92.709999 | 1,501,900 | 81.891571 |
YUM
|
2019-01-28
| 92.720001 | 92.849998 | 91.660004 | 92.589996 | 1,075,300 | 81.785576 |
YUM
|
2019-01-29
| 93.059998 | 93.769997 | 92.120003 | 92.669998 | 1,292,600 | 81.856224 |
YUM
|
2019-01-30
| 93.059998 | 93.970001 | 92.690002 | 93.449997 | 1,554,200 | 82.545227 |
YUM
|
2019-01-31
| 93.25 | 94.300003 | 92.5 | 93.980003 | 2,682,500 | 83.013374 |
YUM
|
2019-02-01
| 94.489998 | 95.449997 | 93.82 | 94.129997 | 1,496,600 | 83.145866 |
YUM
|
2019-02-04
| 94.190002 | 94.830002 | 94.099998 | 94.650002 | 1,671,500 | 83.605186 |
YUM
|
2019-02-05
| 94.589996 | 95.160004 | 94.160004 | 94.440002 | 1,888,200 | 83.419716 |
YUM
|
2019-02-06
| 94.550003 | 94.650002 | 93.860001 | 94.589996 | 1,743,300 | 83.552193 |
YUM
|
2019-02-07
| 89.5 | 94.760002 | 88.519997 | 94.610001 | 2,653,900 | 83.569847 |
YUM
|
2019-02-08
| 94 | 94.669998 | 92.980003 | 94.489998 | 1,961,300 | 83.463837 |
YUM
|
2019-02-11
| 94.43 | 95.050003 | 93.129997 | 93.260002 | 2,468,900 | 82.377388 |
YUM
|
2019-02-12
| 94.080002 | 94.080002 | 93.07 | 94.050003 | 2,086,800 | 83.075195 |
YUM
|
2019-02-13
| 94.029999 | 94.230003 | 92.809998 | 93.330002 | 1,724,200 | 82.809021 |
YUM
|
2019-02-14
| 92.93 | 94.220001 | 92.019997 | 93.849998 | 1,527,100 | 83.270386 |
YUM
|
2019-02-15
| 94.75 | 95 | 93.849998 | 94.120003 | 2,862,200 | 83.509987 |
YUM
|
2019-02-19
| 94.25 | 94.790001 | 94.099998 | 94.519997 | 1,999,800 | 83.864883 |
YUM
|
2019-02-20
| 94.669998 | 95.199997 | 94.360001 | 94.720001 | 2,322,300 | 84.04232 |
YUM
|
2019-02-21
| 94.529999 | 95.080002 | 94.129997 | 94.879997 | 1,364,400 | 84.184288 |
YUM
|
2019-02-22
| 95 | 95.400002 | 94.489998 | 95.389999 | 1,932,100 | 84.63681 |
YUM
|
2019-02-25
| 95.699997 | 95.699997 | 93.18 | 93.5 | 2,204,500 | 82.959831 |
YUM
|
2019-02-26
| 93.370003 | 93.980003 | 93 | 93.360001 | 1,660,800 | 82.83564 |
YUM
|
2019-02-27
| 93.160004 | 93.449997 | 92.5 | 93.110001 | 1,342,400 | 82.613823 |
YUM
|
2019-02-28
| 93.059998 | 94.82 | 92.949997 | 94.5 | 2,359,300 | 83.847107 |
YUM
|
2019-03-01
| 95 | 95.540001 | 94.949997 | 95.370003 | 1,589,700 | 84.619034 |
YUM
|
2019-03-04
| 95.800003 | 95.800003 | 94.760002 | 95.139999 | 2,291,400 | 84.414993 |
YUM
|
2019-03-05
| 95.309998 | 95.949997 | 94.830002 | 95.93 | 1,692,800 | 85.115921 |
YUM
|
2019-03-06
| 96.080002 | 96.949997 | 96.010002 | 96.599998 | 1,937,800 | 85.710403 |
YUM
|
2019-03-07
| 96.449997 | 96.559998 | 95.889999 | 96.540001 | 1,901,600 | 85.657158 |
YUM
|
2019-03-08
| 95.900002 | 96.690002 | 95.610001 | 96.669998 | 1,791,400 | 85.772507 |
YUM
|
2019-03-11
| 96.839996 | 97.82 | 96.75 | 97.790001 | 1,466,500 | 86.766258 |
YUM
|
2019-03-12
| 98.040001 | 98.080002 | 97.209999 | 97.980003 | 1,873,200 | 86.934837 |
YUM
|
2019-03-13
| 98.32 | 98.959999 | 98.169998 | 98.639999 | 2,010,600 | 87.520432 |
YUM
|
2019-03-14
| 98.300003 | 98.989998 | 98.050003 | 98.980003 | 1,319,800 | 87.822105 |
YUM
|
2019-03-15
| 99.089996 | 100.93 | 98.730003 | 100.900002 | 3,947,900 | 89.525658 |
YUM
|
2019-03-18
| 100.900002 | 101.389999 | 99.910004 | 100.239998 | 1,615,200 | 88.940056 |
YUM
|
2019-03-19
| 99.540001 | 100.010002 | 98.639999 | 99.239998 | 2,175,500 | 88.052795 |
YUM
|
2019-03-20
| 98.239998 | 99 | 97.959999 | 98.57 | 2,928,800 | 87.458313 |
YUM
|
2019-03-21
| 98.32 | 99.279999 | 98.190002 | 99.190002 | 1,014,100 | 88.00843 |
YUM
|
2019-03-22
| 99.160004 | 99.699997 | 98.739998 | 98.970001 | 1,033,400 | 87.813232 |
YUM
|
2019-03-25
| 99.220001 | 99.510002 | 98.769997 | 98.970001 | 1,289,700 | 87.813232 |
YUM
|
2019-03-26
| 99.120003 | 99.150002 | 98.209999 | 98.75 | 1,361,100 | 87.618019 |
YUM
|
2019-03-27
| 98.559998 | 99.410004 | 98.559998 | 98.980003 | 1,524,600 | 87.822105 |
YUM
|
2019-03-28
| 99.019997 | 99.360001 | 98.559998 | 99.139999 | 1,587,500 | 87.964073 |
YUM
|
2019-03-29
| 99.699997 | 100.099998 | 99.18 | 99.809998 | 2,356,600 | 88.55854 |
YUM
|
2019-04-01
| 100.43 | 100.760002 | 99.82 | 100.580002 | 1,195,200 | 89.241745 |
YUM
|
2019-04-02
| 100.699997 | 100.699997 | 99.489998 | 100.18 | 959,600 | 88.886833 |
YUM
|
2019-04-03
| 100.489998 | 100.690002 | 99.860001 | 100.540001 | 1,060,200 | 89.206238 |
YUM
|
2019-04-04
| 100.580002 | 100.769997 | 99.940002 | 100.449997 | 860,700 | 89.126404 |
YUM
|
2019-04-05
| 100.32 | 100.580002 | 99.849998 | 99.959999 | 1,600,100 | 88.691628 |
YUM
|
2019-04-08
| 99.760002 | 99.900002 | 99 | 99.589996 | 1,340,000 | 88.363335 |
YUM
|
2019-04-09
| 99.139999 | 99.519997 | 98.989998 | 99.480003 | 993,000 | 88.265732 |
YUM
|
2019-04-10
| 99.889999 | 100.459999 | 99.519997 | 100.040001 | 1,187,700 | 88.762589 |
YUM
|
2019-04-11
| 99.809998 | 100.809998 | 99.730003 | 100.769997 | 1,169,800 | 89.410324 |
YUM
|
2019-04-12
| 101 | 101.599998 | 100.900002 | 101.400002 | 1,193,100 | 89.969299 |
YUM
|
2019-04-15
| 101.379997 | 102.160004 | 101.220001 | 101.639999 | 1,234,000 | 90.182236 |
YUM
|
2019-04-16
| 102 | 102.080002 | 101.129997 | 101.629997 | 863,500 | 90.17337 |
YUM
|
2019-04-17
| 101.879997 | 102.120003 | 101.330002 | 101.5 | 920,400 | 90.058022 |
YUM
|
2019-04-18
| 101.699997 | 103.43 | 101.610001 | 103.32 | 1,261,600 | 91.67289 |
YUM
|
2019-04-22
| 103 | 103.360001 | 102.730003 | 103.18 | 833,200 | 91.548645 |
YUM
|
2019-04-23
| 103.110001 | 104.190002 | 102.730003 | 102.919998 | 1,474,000 | 91.317947 |
YUM
|
2019-04-24
| 103.260002 | 104.040001 | 103.099998 | 103.339996 | 1,304,600 | 91.690605 |
YUM
|
2019-04-25
| 103.089996 | 103.690002 | 102.510002 | 103.449997 | 1,059,200 | 91.788193 |
YUM
|
2019-04-26
| 103.879997 | 104.440002 | 103.470001 | 104.089996 | 1,368,300 | 92.356056 |
YUM
|
2019-04-29
| 104.150002 | 104.150002 | 103.199997 | 103.800003 | 1,473,400 | 92.098732 |
YUM
|
2019-04-30
| 103.889999 | 104.470001 | 103.449997 | 104.389999 | 2,181,300 | 92.622238 |
YUM
|
2019-05-01
| 101.5 | 102.75 | 100.68 | 101.940002 | 2,178,500 | 90.448425 |
YUM
|
2019-05-02
| 101.57 | 102.599998 | 101.230003 | 101.739998 | 1,827,400 | 90.270973 |
YUM
|
2019-05-03
| 102.080002 | 103.480003 | 102.040001 | 102.720001 | 1,719,300 | 91.140503 |
YUM
|
2019-05-06
| 101.559998 | 102.610001 | 101.550003 | 102.410004 | 1,031,800 | 90.865463 |
YUM
|
2019-05-07
| 101.669998 | 102.279999 | 100.529999 | 101.470001 | 1,668,900 | 90.031403 |
YUM
|
2019-05-08
| 101.169998 | 101.349998 | 100.480003 | 100.489998 | 2,097,400 | 89.161865 |
YUM
|
2019-05-09
| 99.980003 | 100.809998 | 99.419998 | 100.739998 | 1,296,500 | 89.383698 |
YUM
|
2019-05-10
| 100.480003 | 101.839996 | 100.230003 | 101.43 | 1,582,300 | 89.995911 |
YUM
|
2019-05-13
| 100.379997 | 100.779999 | 99.419998 | 100.410004 | 1,286,000 | 89.090897 |
YUM
|
2019-05-14
| 100.43 | 101.360001 | 100.410004 | 100.68 | 1,363,300 | 89.330467 |
YUM
|
2019-05-15
| 100.25 | 100.879997 | 100.019997 | 100.360001 | 1,076,800 | 89.419556 |
YUM
|
2019-05-16
| 101.019997 | 101.650002 | 100.519997 | 100.870003 | 1,855,400 | 89.873962 |
YUM
|
2019-05-17
| 100.360001 | 101.470001 | 100.150002 | 101.300003 | 1,374,600 | 90.257103 |
YUM
|
2019-05-20
| 101.120003 | 101.360001 | 100.610001 | 100.690002 | 1,344,300 | 89.713593 |
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.