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
|
2017-06-06
| 74.129997 | 74.459999 | 73.849998 | 74.32 | 2,155,100 | 64.013863 |
YUM
|
2017-06-07
| 74.5 | 74.5 | 73.870003 | 74.260002 | 1,723,500 | 63.962177 |
YUM
|
2017-06-08
| 74.260002 | 74.410004 | 73.629997 | 73.970001 | 3,343,100 | 63.712376 |
YUM
|
2017-06-09
| 73.900002 | 74.360001 | 72.879997 | 73.099998 | 2,042,900 | 62.963024 |
YUM
|
2017-06-12
| 72.980003 | 73.169998 | 70.900002 | 71.910004 | 3,710,600 | 61.938023 |
YUM
|
2017-06-13
| 72.050003 | 72.849998 | 71.800003 | 72.669998 | 2,010,100 | 62.592659 |
YUM
|
2017-06-14
| 73.059998 | 73.150002 | 72.580002 | 73.040001 | 1,576,700 | 62.911358 |
YUM
|
2017-06-15
| 72.669998 | 72.690002 | 72.260002 | 72.610001 | 1,250,800 | 62.540955 |
YUM
|
2017-06-16
| 72.660004 | 73.010002 | 72.440002 | 72.779999 | 2,130,000 | 62.687389 |
YUM
|
2017-06-19
| 72.910004 | 74.040001 | 72.830002 | 73.93 | 2,198,200 | 63.67791 |
YUM
|
2017-06-20
| 73.889999 | 74.25 | 73.580002 | 73.910004 | 2,828,600 | 63.660713 |
YUM
|
2017-06-21
| 74 | 74.650002 | 73.860001 | 74.400002 | 2,552,800 | 64.082726 |
YUM
|
2017-06-22
| 74.440002 | 74.82 | 74.059998 | 74.540001 | 1,587,200 | 64.203339 |
YUM
|
2017-06-23
| 74.830002 | 75.349998 | 74.68 | 74.82 | 2,446,300 | 64.444527 |
YUM
|
2017-06-26
| 75.019997 | 75.449997 | 74.639999 | 74.739998 | 1,001,900 | 64.375572 |
YUM
|
2017-06-27
| 74.709999 | 74.970001 | 73.889999 | 73.970001 | 1,399,000 | 63.712376 |
YUM
|
2017-06-28
| 74.400002 | 74.470001 | 74.080002 | 74.150002 | 1,181,300 | 63.867413 |
YUM
|
2017-06-29
| 74.139999 | 74.139999 | 73 | 73.449997 | 1,270,900 | 63.264473 |
YUM
|
2017-06-30
| 73.540001 | 74.150002 | 73.540001 | 73.760002 | 1,727,000 | 63.531483 |
YUM
|
2017-07-03
| 73.599998 | 74.040001 | 73.339996 | 73.349998 | 2,692,200 | 63.178356 |
YUM
|
2017-07-05
| 73.330002 | 73.410004 | 72.480003 | 73.080002 | 3,148,000 | 62.945805 |
YUM
|
2017-07-06
| 72.800003 | 72.82 | 72.379997 | 72.650002 | 2,339,000 | 62.575428 |
YUM
|
2017-07-07
| 72.769997 | 73.75 | 72.709999 | 73.489998 | 2,150,100 | 63.298931 |
YUM
|
2017-07-10
| 73.470001 | 73.629997 | 73.160004 | 73.540001 | 2,446,400 | 63.34201 |
YUM
|
2017-07-11
| 73.57 | 74.410004 | 73.480003 | 73.970001 | 3,091,800 | 63.712376 |
YUM
|
2017-07-12
| 73.889999 | 74.330002 | 73.870003 | 74.099998 | 1,481,100 | 64.084221 |
YUM
|
2017-07-13
| 74.120003 | 74.120003 | 72.919998 | 73.419998 | 1,462,500 | 63.496162 |
YUM
|
2017-07-14
| 73.419998 | 73.75 | 73.400002 | 73.599998 | 1,376,200 | 63.651863 |
YUM
|
2017-07-17
| 73.489998 | 73.809998 | 73.25 | 73.57 | 1,029,400 | 63.625881 |
YUM
|
2017-07-18
| 73.519997 | 73.779999 | 73.050003 | 73.760002 | 1,305,900 | 63.790195 |
YUM
|
2017-07-19
| 73.900002 | 74.25 | 73.790001 | 74.150002 | 1,334,100 | 64.127495 |
YUM
|
2017-07-20
| 74.300003 | 74.800003 | 74.129997 | 74.620003 | 1,963,000 | 64.533974 |
YUM
|
2017-07-21
| 74.300003 | 75.18 | 74.300003 | 74.739998 | 1,363,400 | 64.637718 |
YUM
|
2017-07-24
| 74.75 | 74.919998 | 74.510002 | 74.589996 | 1,229,600 | 64.507996 |
YUM
|
2017-07-25
| 75 | 75.440002 | 74.510002 | 74.800003 | 1,693,100 | 64.689644 |
YUM
|
2017-07-26
| 74.860001 | 74.860001 | 74.169998 | 74.589996 | 1,479,700 | 64.507996 |
YUM
|
2017-07-27
| 74.459999 | 75.629997 | 74.339996 | 75.610001 | 2,081,900 | 65.390144 |
YUM
|
2017-07-28
| 75.410004 | 75.5 | 74.370003 | 75 | 2,050,400 | 64.86261 |
YUM
|
2017-07-31
| 75.300003 | 75.68 | 75.019997 | 75.480003 | 2,135,800 | 65.277733 |
YUM
|
2017-08-01
| 75.82 | 76.32 | 75.290001 | 75.529999 | 1,814,500 | 65.320938 |
YUM
|
2017-08-02
| 75.43 | 76.620003 | 75.389999 | 76.620003 | 2,107,200 | 66.263641 |
YUM
|
2017-08-03
| 75.18 | 76.470001 | 74.510002 | 74.860001 | 3,217,900 | 64.741516 |
YUM
|
2017-08-04
| 75.029999 | 75.07 | 74.190002 | 75.029999 | 2,272,100 | 64.888542 |
YUM
|
2017-08-07
| 75.019997 | 75.040001 | 74.389999 | 74.989998 | 1,719,700 | 64.853958 |
YUM
|
2017-08-08
| 74.709999 | 74.870003 | 74.150002 | 74.199997 | 1,409,500 | 64.170723 |
YUM
|
2017-08-09
| 74.129997 | 75.110001 | 73.769997 | 75.07 | 1,837,200 | 64.923141 |
YUM
|
2017-08-10
| 74.800003 | 75.75 | 74.580002 | 75.360001 | 2,259,600 | 65.17395 |
YUM
|
2017-08-11
| 75.449997 | 76.139999 | 75.269997 | 75.559998 | 2,183,900 | 65.346909 |
YUM
|
2017-08-14
| 76.099998 | 76.470001 | 75.82 | 76.279999 | 2,121,500 | 65.969597 |
YUM
|
2017-08-15
| 76.370003 | 76.599998 | 76.07 | 76.389999 | 1,480,400 | 66.06472 |
YUM
|
2017-08-16
| 76.459999 | 77.129997 | 76.25 | 76.419998 | 1,499,000 | 66.090683 |
YUM
|
2017-08-17
| 76.260002 | 76.839996 | 75.529999 | 75.540001 | 1,697,200 | 65.329613 |
YUM
|
2017-08-18
| 75.440002 | 75.730003 | 75 | 75.410004 | 2,053,600 | 65.217194 |
YUM
|
2017-08-21
| 75.599998 | 76.110001 | 75.43 | 75.849998 | 1,225,300 | 65.597725 |
YUM
|
2017-08-22
| 76.010002 | 76.709999 | 75.900002 | 76.550003 | 1,215,500 | 66.203087 |
YUM
|
2017-08-23
| 76.349998 | 76.599998 | 76.029999 | 76.410004 | 1,344,000 | 66.082008 |
YUM
|
2017-08-24
| 76.540001 | 76.580002 | 76.029999 | 76.260002 | 1,118,200 | 65.952286 |
YUM
|
2017-08-25
| 76.57 | 76.589996 | 75.809998 | 75.830002 | 1,188,800 | 65.580414 |
YUM
|
2017-08-28
| 76.129997 | 76.260002 | 75.690002 | 76.209999 | 1,262,800 | 65.909042 |
YUM
|
2017-08-29
| 76.010002 | 76.160004 | 75.68 | 76.089996 | 1,203,300 | 65.805275 |
YUM
|
2017-08-30
| 76.050003 | 76.5 | 75.830002 | 76.019997 | 1,657,700 | 65.744728 |
YUM
|
2017-08-31
| 76.099998 | 76.93 | 75.839996 | 76.82 | 1,934,700 | 66.436615 |
YUM
|
2017-09-01
| 76.989998 | 77.480003 | 76.540001 | 76.629997 | 1,373,900 | 66.27227 |
YUM
|
2017-09-05
| 76.260002 | 76.870003 | 76.199997 | 76.32 | 2,211,200 | 66.004189 |
YUM
|
2017-09-06
| 76.389999 | 76.510002 | 75.809998 | 76.209999 | 1,596,000 | 65.909042 |
YUM
|
2017-09-07
| 76.309998 | 76.82 | 76.150002 | 76.470001 | 1,224,400 | 66.133911 |
YUM
|
2017-09-08
| 76.419998 | 77.089996 | 76.349998 | 76.480003 | 1,375,600 | 66.14257 |
YUM
|
2017-09-11
| 76.82 | 78.139999 | 76.75 | 77.800003 | 1,675,200 | 67.284142 |
YUM
|
2017-09-12
| 77.709999 | 77.910004 | 76.809998 | 77.169998 | 1,809,900 | 66.739304 |
YUM
|
2017-09-13
| 77.099998 | 77.580002 | 76.900002 | 77.129997 | 1,340,700 | 66.704697 |
YUM
|
2017-09-14
| 77.209999 | 77.580002 | 76.989998 | 77.160004 | 1,802,400 | 66.730644 |
YUM
|
2017-09-15
| 77.220001 | 77.220001 | 75.220001 | 75.25 | 5,742,900 | 65.078812 |
YUM
|
2017-09-18
| 75.360001 | 75.970001 | 75.349998 | 75.709999 | 2,193,500 | 65.476639 |
YUM
|
2017-09-19
| 75.709999 | 75.830002 | 75.040001 | 75.760002 | 1,444,300 | 65.519882 |
YUM
|
2017-09-20
| 75.910004 | 76.639999 | 75.889999 | 76.370003 | 1,520,300 | 66.047432 |
YUM
|
2017-09-21
| 76.550003 | 76.690002 | 76.169998 | 76.480003 | 1,270,100 | 66.14257 |
YUM
|
2017-09-22
| 76.480003 | 76.480003 | 75.790001 | 75.970001 | 1,451,900 | 65.701485 |
YUM
|
2017-09-25
| 75.57 | 75.57 | 73.379997 | 73.949997 | 3,807,100 | 63.95451 |
YUM
|
2017-09-26
| 73.970001 | 74.129997 | 73.309998 | 73.400002 | 2,306,700 | 63.478863 |
YUM
|
2017-09-27
| 73.410004 | 73.75 | 72.68 | 73.099998 | 3,166,400 | 63.219425 |
YUM
|
2017-09-28
| 72.660004 | 73.699997 | 72.610001 | 73.5 | 2,410,200 | 63.565323 |
YUM
|
2017-09-29
| 73.5 | 73.940002 | 73.209999 | 73.610001 | 1,942,300 | 63.660484 |
YUM
|
2017-10-02
| 73.370003 | 74.019997 | 73.370003 | 73.75 | 2,155,000 | 63.781567 |
YUM
|
2017-10-03
| 73.809998 | 74.389999 | 73.809998 | 73.919998 | 1,980,200 | 63.9286 |
YUM
|
2017-10-04
| 74.029999 | 74.32 | 73.919998 | 74.099998 | 1,420,500 | 64.084221 |
YUM
|
2017-10-05
| 74.110001 | 74.910004 | 74 | 74.580002 | 1,704,100 | 64.499367 |
YUM
|
2017-10-06
| 74.730003 | 76.169998 | 74.57 | 75.93 | 2,748,400 | 65.666908 |
YUM
|
2017-10-09
| 75.949997 | 76.290001 | 75.610001 | 76 | 1,439,100 | 65.727448 |
YUM
|
2017-10-10
| 76.080002 | 76.739998 | 75.739998 | 76.18 | 1,402,700 | 65.88311 |
YUM
|
2017-10-11
| 76.199997 | 77.029999 | 76.199997 | 76.639999 | 1,797,300 | 66.28093 |
YUM
|
2017-10-12
| 76.5 | 76.849998 | 76.279999 | 76.410004 | 1,676,100 | 66.082008 |
YUM
|
2017-10-13
| 76.470001 | 76.5 | 75.879997 | 76.199997 | 1,536,200 | 65.900398 |
YUM
|
2017-10-16
| 76.510002 | 76.779999 | 75.940002 | 76.209999 | 1,490,300 | 65.909042 |
YUM
|
2017-10-17
| 76.110001 | 76.790001 | 76.040001 | 76.190002 | 1,410,700 | 65.891739 |
YUM
|
2017-10-18
| 76.370003 | 76.660004 | 76 | 76.019997 | 1,292,700 | 65.744728 |
YUM
|
2017-10-19
| 75.940002 | 76.160004 | 75.199997 | 75.82 | 1,727,000 | 65.57177 |
YUM
|
2017-10-20
| 76.050003 | 76.169998 | 75.709999 | 76.169998 | 1,271,300 | 65.874451 |
YUM
|
2017-10-23
| 76.269997 | 76.379997 | 75.529999 | 75.550003 | 1,694,600 | 65.338257 |
YUM
|
2017-10-24
| 75.559998 | 75.739998 | 75.220001 | 75.339996 | 1,398,800 | 65.156639 |
YUM
|
2017-10-25
| 75 | 75.309998 | 74.18 | 74.669998 | 2,007,600 | 64.577194 |
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.