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
|
2020-03-06
| 88.18 | 89.889999 | 87.029999 | 89.400002 | 2,564,200 | 80.6464 |
YUM
|
2020-03-09
| 84.309998 | 87.290001 | 83 | 83.699997 | 3,776,600 | 75.504517 |
YUM
|
2020-03-10
| 86.080002 | 87.019997 | 83.400002 | 86.779999 | 3,464,100 | 78.282951 |
YUM
|
2020-03-11
| 83.910004 | 84.099998 | 79.370003 | 80.970001 | 2,783,100 | 73.041832 |
YUM
|
2020-03-12
| 75.580002 | 82.339996 | 74.610001 | 78.449997 | 5,272,000 | 70.768578 |
YUM
|
2020-03-13
| 81.779999 | 82.25 | 75.860001 | 78.459999 | 3,754,400 | 70.777588 |
YUM
|
2020-03-16
| 70.949997 | 71.989998 | 67.080002 | 69.830002 | 4,975,500 | 62.992611 |
YUM
|
2020-03-17
| 71.300003 | 71.900002 | 60.950001 | 65.489998 | 6,169,800 | 59.077564 |
YUM
|
2020-03-18
| 61.970001 | 62.73 | 57.93 | 60.689999 | 5,693,200 | 54.74754 |
YUM
|
2020-03-19
| 59.48 | 66.690002 | 57.16 | 62.599998 | 4,564,500 | 56.470531 |
YUM
|
2020-03-20
| 64.040001 | 64.940002 | 57.709999 | 58.080002 | 4,407,700 | 52.393112 |
YUM
|
2020-03-23
| 57.240002 | 58.209999 | 54.950001 | 56.52 | 4,522,900 | 50.985855 |
YUM
|
2020-03-24
| 61.950001 | 70.169998 | 61.580002 | 69.660004 | 5,277,100 | 62.839268 |
YUM
|
2020-03-25
| 70.410004 | 76.43 | 65.669998 | 72.870003 | 5,180,800 | 65.734932 |
YUM
|
2020-03-26
| 74.139999 | 76.190002 | 71.790001 | 75.75 | 4,876,400 | 68.332947 |
YUM
|
2020-03-27
| 72.239998 | 72.629997 | 68.050003 | 68.529999 | 4,000,000 | 61.819893 |
YUM
|
2020-03-30
| 68.120003 | 72 | 68 | 70.669998 | 4,274,600 | 63.750343 |
YUM
|
2020-03-31
| 70.129997 | 71.93 | 68.07 | 68.529999 | 3,796,100 | 61.819893 |
YUM
|
2020-04-01
| 65 | 68.18 | 64.25 | 67.650002 | 3,316,500 | 61.026062 |
YUM
|
2020-04-02
| 67.309998 | 68.940002 | 64.550003 | 66.050003 | 3,399,700 | 59.582718 |
YUM
|
2020-04-03
| 65.709999 | 66.089996 | 62.16 | 63.299999 | 2,631,400 | 57.101994 |
YUM
|
2020-04-06
| 66.550003 | 71.18 | 66.470001 | 70.5 | 3,683,700 | 63.597008 |
YUM
|
2020-04-07
| 73.989998 | 75.5 | 70 | 71.349998 | 3,908,500 | 64.36377 |
YUM
|
2020-04-08
| 72.220001 | 75.660004 | 70.860001 | 75.370003 | 3,682,000 | 67.990166 |
YUM
|
2020-04-09
| 77.589996 | 82.099998 | 77 | 80.370003 | 4,199,600 | 72.500603 |
YUM
|
2020-04-13
| 79.779999 | 80.129997 | 75.169998 | 77.059998 | 2,014,500 | 69.514679 |
YUM
|
2020-04-14
| 78.300003 | 80.410004 | 77.389999 | 79.889999 | 2,502,800 | 72.067589 |
YUM
|
2020-04-15
| 77.190002 | 78.480003 | 76.480003 | 77.639999 | 1,907,600 | 70.037865 |
YUM
|
2020-04-16
| 77.580002 | 80.190002 | 76.699997 | 80.110001 | 2,376,700 | 72.266029 |
YUM
|
2020-04-17
| 83.139999 | 84.970001 | 82.089996 | 84.169998 | 3,326,300 | 75.928497 |
YUM
|
2020-04-20
| 82.809998 | 84.129997 | 81.599998 | 82.07 | 1,827,500 | 74.034103 |
YUM
|
2020-04-21
| 80.089996 | 81.769997 | 79.900002 | 81.199997 | 2,768,700 | 73.249313 |
YUM
|
2020-04-22
| 83 | 87.470001 | 82.699997 | 86.790001 | 2,923,000 | 78.291977 |
YUM
|
2020-04-23
| 86.68 | 87.339996 | 84.550003 | 85.610001 | 2,108,900 | 77.227516 |
YUM
|
2020-04-24
| 85.779999 | 86.400002 | 84.230003 | 85.889999 | 2,131,900 | 77.480095 |
YUM
|
2020-04-27
| 87.099998 | 88.709999 | 86.980003 | 88.190002 | 1,840,100 | 79.554893 |
YUM
|
2020-04-28
| 90.120003 | 90.470001 | 87.209999 | 88.269997 | 2,665,900 | 79.62706 |
YUM
|
2020-04-29
| 90.529999 | 90.529999 | 86.25 | 87.459999 | 3,261,300 | 78.896355 |
YUM
|
2020-04-30
| 86.190002 | 88.779999 | 85.660004 | 86.43 | 2,319,500 | 77.967239 |
YUM
|
2020-05-01
| 84.389999 | 84.900002 | 82.75 | 83.809998 | 2,130,500 | 75.603752 |
YUM
|
2020-05-04
| 82.459999 | 83.660004 | 81.160004 | 83.089996 | 1,892,900 | 74.954269 |
YUM
|
2020-05-05
| 84.43 | 84.879997 | 82.68 | 83.279999 | 1,929,800 | 75.125648 |
YUM
|
2020-05-06
| 83.800003 | 84.360001 | 82.879997 | 83.169998 | 1,440,300 | 75.026436 |
YUM
|
2020-05-07
| 84.5 | 85.480003 | 84.040001 | 84.599998 | 1,874,000 | 76.316414 |
YUM
|
2020-05-08
| 86.040001 | 86.580002 | 85 | 86.18 | 1,949,200 | 77.741692 |
YUM
|
2020-05-11
| 85.620003 | 87.239998 | 85.32 | 86.370003 | 1,785,000 | 77.913078 |
YUM
|
2020-05-12
| 87.089996 | 87.629997 | 83.989998 | 84 | 1,926,400 | 75.775146 |
YUM
|
2020-05-13
| 83.389999 | 83.779999 | 79.269997 | 80.440002 | 2,809,100 | 72.563713 |
YUM
|
2020-05-14
| 79.199997 | 83.489998 | 77.580002 | 83.290001 | 2,684,200 | 75.134682 |
YUM
|
2020-05-15
| 82.580002 | 85.309998 | 82.099998 | 84.900002 | 3,998,200 | 76.587021 |
YUM
|
2020-05-18
| 87.760002 | 88.440002 | 85.980003 | 86.760002 | 2,550,100 | 78.264893 |
YUM
|
2020-05-19
| 86.209999 | 88.18 | 85.459999 | 86.860001 | 2,066,400 | 78.35511 |
YUM
|
2020-05-20
| 88.449997 | 88.449997 | 87.139999 | 88.089996 | 2,653,800 | 79.464676 |
YUM
|
2020-05-21
| 88.050003 | 88.269997 | 86.690002 | 88.010002 | 2,235,900 | 79.392532 |
YUM
|
2020-05-22
| 88.419998 | 88.470001 | 86.089996 | 87.25 | 2,247,700 | 78.706932 |
YUM
|
2020-05-26
| 89.800003 | 90.940002 | 87.879997 | 88.050003 | 3,680,800 | 79.428619 |
YUM
|
2020-05-27
| 89.43 | 90.639999 | 88.760002 | 90.239998 | 4,590,700 | 81.404167 |
YUM
|
2020-05-28
| 90.610001 | 91.309998 | 88.230003 | 90.849998 | 4,065,700 | 82.383522 |
YUM
|
2020-05-29
| 90.279999 | 90.919998 | 88.510002 | 89.730003 | 14,610,100 | 81.367897 |
YUM
|
2020-06-01
| 89.889999 | 91.349998 | 89.419998 | 90.519997 | 2,014,100 | 82.084251 |
YUM
|
2020-06-02
| 91.190002 | 92.5 | 90.800003 | 92.209999 | 2,483,900 | 83.616776 |
YUM
|
2020-06-03
| 93.25 | 95.860001 | 92.919998 | 94.559998 | 2,667,100 | 85.74778 |
YUM
|
2020-06-04
| 94.410004 | 95.639999 | 93.790001 | 94.989998 | 2,537,000 | 86.137703 |
YUM
|
2020-06-05
| 97.75 | 98.279999 | 95.519997 | 96.519997 | 3,722,800 | 87.525124 |
YUM
|
2020-06-08
| 96.5 | 96.870003 | 95.510002 | 95.989998 | 2,748,000 | 87.044502 |
YUM
|
2020-06-09
| 95 | 96.349998 | 93.910004 | 95.559998 | 2,063,200 | 86.654564 |
YUM
|
2020-06-10
| 95.43 | 95.720001 | 93.410004 | 94.089996 | 2,418,600 | 85.321564 |
YUM
|
2020-06-11
| 92.010002 | 92.919998 | 89.849998 | 90.669998 | 2,540,500 | 82.220299 |
YUM
|
2020-06-12
| 92.849998 | 92.989998 | 89.669998 | 91.279999 | 1,806,400 | 82.773445 |
YUM
|
2020-06-15
| 89.470001 | 91.900002 | 88.519997 | 91.440002 | 1,631,000 | 82.918526 |
YUM
|
2020-06-16
| 94.330002 | 94.330002 | 90.900002 | 91.860001 | 1,842,500 | 83.299393 |
YUM
|
2020-06-17
| 92.370003 | 92.480003 | 90.870003 | 91.260002 | 1,384,600 | 82.755295 |
YUM
|
2020-06-18
| 90.730003 | 91.010002 | 89.629997 | 90.129997 | 1,428,300 | 81.730621 |
YUM
|
2020-06-19
| 91.480003 | 91.919998 | 87.900002 | 88.260002 | 4,135,900 | 80.034889 |
YUM
|
2020-06-22
| 88 | 88.489998 | 87.220001 | 87.82 | 2,219,700 | 79.635872 |
YUM
|
2020-06-23
| 88.959999 | 89.290001 | 87.720001 | 87.919998 | 2,094,100 | 79.726555 |
YUM
|
2020-06-24
| 87.440002 | 87.540001 | 84.949997 | 86.559998 | 2,848,200 | 78.493294 |
YUM
|
2020-06-25
| 86.32 | 86.68 | 84.849998 | 86 | 1,611,200 | 77.985489 |
YUM
|
2020-06-26
| 85.800003 | 86.470001 | 84.169998 | 84.790001 | 4,644,300 | 76.888252 |
YUM
|
2020-06-29
| 85.019997 | 87.18 | 84.32 | 86.980003 | 1,292,000 | 78.874161 |
YUM
|
2020-06-30
| 85.910004 | 87.410004 | 85.540001 | 86.910004 | 2,046,600 | 78.810715 |
YUM
|
2020-07-01
| 87.169998 | 87.669998 | 85.57 | 86.449997 | 1,963,300 | 78.393547 |
YUM
|
2020-07-02
| 87.739998 | 88.620003 | 86.360001 | 86.559998 | 1,743,100 | 78.493294 |
YUM
|
2020-07-06
| 87.650002 | 88.75 | 86.379997 | 88.510002 | 1,286,900 | 80.261589 |
YUM
|
2020-07-07
| 87.989998 | 88.190002 | 86.68 | 86.860001 | 1,310,700 | 78.76535 |
YUM
|
2020-07-08
| 86.93 | 87.459999 | 86.059998 | 86.550003 | 1,464,000 | 78.484261 |
YUM
|
2020-07-09
| 86.620003 | 87.25 | 85.690002 | 86.379997 | 1,812,100 | 78.330078 |
YUM
|
2020-07-10
| 86.199997 | 87.440002 | 85.699997 | 87.239998 | 1,026,700 | 79.109932 |
YUM
|
2020-07-13
| 87.68 | 89.589996 | 87.050003 | 87.43 | 2,291,100 | 79.282219 |
YUM
|
2020-07-14
| 87.110001 | 88.440002 | 86.800003 | 88.18 | 1,461,500 | 79.962349 |
YUM
|
2020-07-15
| 89.629997 | 90.690002 | 88.690002 | 90.349998 | 2,272,800 | 81.930115 |
YUM
|
2020-07-16
| 89.900002 | 90.400002 | 89.410004 | 89.690002 | 1,798,600 | 81.331627 |
YUM
|
2020-07-17
| 90.050003 | 91 | 89.43 | 90.57 | 1,293,900 | 82.129608 |
YUM
|
2020-07-20
| 90.349998 | 91.220001 | 89.669998 | 90.910004 | 1,339,200 | 82.437912 |
YUM
|
2020-07-21
| 91.709999 | 92.110001 | 90.889999 | 91.040001 | 1,433,500 | 82.555801 |
YUM
|
2020-07-22
| 90.720001 | 94.209999 | 90.660004 | 93.620003 | 2,341,800 | 84.89537 |
YUM
|
2020-07-23
| 93.339996 | 94.190002 | 92.360001 | 92.870003 | 1,553,000 | 84.215256 |
YUM
|
2020-07-24
| 93.019997 | 93.470001 | 92.209999 | 93.139999 | 1,022,600 | 84.460114 |
YUM
|
2020-07-27
| 93.019997 | 94.160004 | 92.57 | 93.370003 | 2,213,300 | 84.668686 |
YUM
|
2020-07-28
| 93.660004 | 93.980003 | 92.32 | 92.75 | 2,171,100 | 84.106445 |
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.