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
|
2020-07-29
| 92.75 | 95.440002 | 92.669998 | 94.830002 | 2,777,900 | 85.992599 |
YUM
|
2020-07-30
| 93.150002 | 94.199997 | 90.57 | 91.639999 | 3,863,100 | 83.099884 |
YUM
|
2020-07-31
| 91.57 | 91.860001 | 90.160004 | 91.050003 | 1,914,900 | 82.564865 |
YUM
|
2020-08-03
| 91.25 | 92.470001 | 90.800003 | 90.919998 | 1,735,200 | 82.446991 |
YUM
|
2020-08-04
| 90.519997 | 92.410004 | 90.389999 | 91.82 | 1,321,700 | 83.26313 |
YUM
|
2020-08-05
| 92.230003 | 92.529999 | 90.790001 | 91 | 1,243,200 | 82.519547 |
YUM
|
2020-08-06
| 90.410004 | 91.470001 | 90.160004 | 90.989998 | 1,194,800 | 82.510468 |
YUM
|
2020-08-07
| 90.540001 | 91.32 | 90.040001 | 90.82 | 1,239,700 | 82.3563 |
YUM
|
2020-08-10
| 90.949997 | 91.760002 | 90.900002 | 91.339996 | 1,087,400 | 82.827873 |
YUM
|
2020-08-11
| 92.089996 | 93.900002 | 92.07 | 92.699997 | 1,429,100 | 84.061119 |
YUM
|
2020-08-12
| 93.300003 | 93.800003 | 92.540001 | 93.160004 | 1,189,300 | 84.478241 |
YUM
|
2020-08-13
| 92.959999 | 93.720001 | 92.559998 | 92.769997 | 1,221,200 | 84.124596 |
YUM
|
2020-08-14
| 92.68 | 93.160004 | 92.019997 | 92.650002 | 781,000 | 84.015755 |
YUM
|
2020-08-17
| 92.849998 | 94.099998 | 92.550003 | 93.599998 | 1,199,200 | 84.877228 |
YUM
|
2020-08-18
| 94.360001 | 94.900002 | 93.599998 | 94.900002 | 1,463,300 | 86.056091 |
YUM
|
2020-08-19
| 95.139999 | 95.440002 | 93.529999 | 93.93 | 1,275,800 | 85.176491 |
YUM
|
2020-08-20
| 93.07 | 95.510002 | 93 | 95.370003 | 1,346,200 | 86.482277 |
YUM
|
2020-08-21
| 95.419998 | 96.330002 | 95.32 | 96.099998 | 1,477,100 | 87.144257 |
YUM
|
2020-08-24
| 96.400002 | 96.970001 | 95.169998 | 96.559998 | 1,439,200 | 87.561394 |
YUM
|
2020-08-25
| 96.709999 | 96.839996 | 95.889999 | 96.480003 | 1,179,800 | 87.916779 |
YUM
|
2020-08-26
| 96.120003 | 96.120003 | 94.809998 | 95.330002 | 1,521,300 | 86.868835 |
YUM
|
2020-08-27
| 96.379997 | 96.669998 | 95.470001 | 95.470001 | 1,661,900 | 86.996429 |
YUM
|
2020-08-28
| 96.029999 | 97.599998 | 95.559998 | 97.449997 | 1,517,100 | 88.800674 |
YUM
|
2020-08-31
| 97.18 | 97.32 | 95.720001 | 95.849998 | 1,451,300 | 87.342705 |
YUM
|
2020-09-01
| 95.589996 | 96.169998 | 94.93 | 96.150002 | 1,618,200 | 87.616066 |
YUM
|
2020-09-02
| 96.110001 | 98.650002 | 95.900002 | 97.980003 | 1,873,300 | 89.283638 |
YUM
|
2020-09-03
| 98.419998 | 98.550003 | 95.379997 | 96.330002 | 1,526,300 | 87.78009 |
YUM
|
2020-09-04
| 96.900002 | 97.25 | 94.300003 | 95.220001 | 2,025,000 | 86.768593 |
YUM
|
2020-09-08
| 95 | 96.129997 | 93.459999 | 93.68 | 2,305,000 | 85.365288 |
YUM
|
2020-09-09
| 94.110001 | 94.839996 | 93.309998 | 93.389999 | 1,193,400 | 85.101006 |
YUM
|
2020-09-10
| 93.379997 | 94.559998 | 92.110001 | 92.349998 | 1,634,100 | 84.153343 |
YUM
|
2020-09-11
| 92.639999 | 93.43 | 91.5 | 92.269997 | 1,246,500 | 84.080452 |
YUM
|
2020-09-14
| 93.150002 | 94.18 | 92.540001 | 92.870003 | 1,497,700 | 84.62719 |
YUM
|
2020-09-15
| 93.199997 | 94.32 | 93.099998 | 93.519997 | 1,191,500 | 85.21949 |
YUM
|
2020-09-16
| 93.849998 | 95.449997 | 93.620003 | 94.809998 | 1,621,100 | 86.394997 |
YUM
|
2020-09-17
| 93.690002 | 94.629997 | 92.970001 | 93.709999 | 1,254,500 | 85.392639 |
YUM
|
2020-09-18
| 93.309998 | 94.379997 | 92.059998 | 92.110001 | 2,775,800 | 83.934631 |
YUM
|
2020-09-21
| 90.400002 | 91.099998 | 88.080002 | 89.339996 | 1,717,700 | 81.4105 |
YUM
|
2020-09-22
| 89.370003 | 90.82 | 88.849998 | 90.589996 | 1,233,300 | 82.549545 |
YUM
|
2020-09-23
| 90.769997 | 91.419998 | 89.599998 | 89.769997 | 1,756,200 | 81.802322 |
YUM
|
2020-09-24
| 89.68 | 91.480003 | 89.120003 | 91.370003 | 1,650,700 | 83.260338 |
YUM
|
2020-09-25
| 91.040001 | 91.739998 | 89.730003 | 91.379997 | 1,154,800 | 83.269432 |
YUM
|
2020-09-28
| 91.879997 | 92.449997 | 91.389999 | 91.879997 | 1,694,600 | 83.725052 |
YUM
|
2020-09-29
| 91.580002 | 91.879997 | 90.239998 | 90.709999 | 1,612,600 | 82.658897 |
YUM
|
2020-09-30
| 91.120003 | 92.529999 | 90.760002 | 91.300003 | 1,735,200 | 83.196526 |
YUM
|
2020-10-01
| 92.150002 | 92.510002 | 91.209999 | 91.82 | 1,300,700 | 83.670387 |
YUM
|
2020-10-02
| 90.620003 | 95.309998 | 90.330002 | 95.169998 | 2,173,300 | 86.723068 |
YUM
|
2020-10-05
| 95.68 | 95.779999 | 93.349998 | 94.089996 | 1,415,100 | 85.738914 |
YUM
|
2020-10-06
| 94.559998 | 94.830002 | 91.830002 | 91.919998 | 1,282,300 | 83.761505 |
YUM
|
2020-10-07
| 92.800003 | 94.470001 | 92.709999 | 93.879997 | 1,523,400 | 85.547546 |
YUM
|
2020-10-08
| 94.190002 | 95.43 | 93.889999 | 95.410004 | 1,239,100 | 86.941765 |
YUM
|
2020-10-09
| 95.629997 | 96.080002 | 94.82 | 95.489998 | 1,169,700 | 87.014648 |
YUM
|
2020-10-12
| 95.510002 | 96.230003 | 94.849998 | 95.980003 | 976,900 | 87.461166 |
YUM
|
2020-10-13
| 95.410004 | 96.389999 | 95.370003 | 96.010002 | 847,600 | 87.488487 |
YUM
|
2020-10-14
| 96.230003 | 97.349998 | 95.870003 | 96.519997 | 1,317,000 | 87.953232 |
YUM
|
2020-10-15
| 95.93 | 99.75 | 95.620003 | 99.489998 | 2,427,900 | 90.65963 |
YUM
|
2020-10-16
| 99.669998 | 100.75 | 98.410004 | 98.529999 | 2,282,000 | 89.784828 |
YUM
|
2020-10-19
| 98.389999 | 99.790001 | 97.029999 | 97.25 | 1,087,900 | 88.618416 |
YUM
|
2020-10-20
| 97.870003 | 98.480003 | 97 | 97.279999 | 1,112,400 | 88.645767 |
YUM
|
2020-10-21
| 97.290001 | 99.379997 | 97.139999 | 99.07 | 1,060,600 | 90.276901 |
YUM
|
2020-10-22
| 99.660004 | 99.949997 | 98.199997 | 99.849998 | 1,336,900 | 90.987663 |
YUM
|
2020-10-23
| 100.330002 | 101.510002 | 99.110001 | 101.279999 | 1,039,400 | 92.290741 |
YUM
|
2020-10-26
| 100.540001 | 100.540001 | 97.519997 | 99.199997 | 1,300,000 | 90.395355 |
YUM
|
2020-10-27
| 98.82 | 99.169998 | 97.82 | 97.989998 | 1,024,800 | 89.292732 |
YUM
|
2020-10-28
| 96.07 | 97.199997 | 94.889999 | 95.059998 | 1,564,600 | 86.62281 |
YUM
|
2020-10-29
| 97.309998 | 97.480003 | 92.220001 | 94.940002 | 2,009,000 | 86.513466 |
YUM
|
2020-10-30
| 94.360001 | 95.209999 | 92.349998 | 93.330002 | 2,139,000 | 85.046364 |
YUM
|
2020-11-02
| 94.419998 | 95.93 | 93.730003 | 95.25 | 1,908,400 | 86.795952 |
YUM
|
2020-11-03
| 96.419998 | 97.699997 | 95.790001 | 96.769997 | 1,449,700 | 88.18103 |
YUM
|
2020-11-04
| 97.309998 | 99.970001 | 96.660004 | 98.580002 | 2,024,400 | 89.830383 |
YUM
|
2020-11-05
| 99.419998 | 101.230003 | 98.970001 | 100.699997 | 2,803,100 | 91.76223 |
YUM
|
2020-11-06
| 100.57 | 101.260002 | 99.129997 | 99.379997 | 1,745,400 | 90.559395 |
YUM
|
2020-11-09
| 103.989998 | 106.330002 | 101.900002 | 101.980003 | 2,035,700 | 92.928627 |
YUM
|
2020-11-10
| 102.760002 | 104.019997 | 102 | 102.989998 | 1,545,200 | 93.848961 |
YUM
|
2020-11-11
| 103.209999 | 103.529999 | 101.559998 | 101.82 | 1,273,200 | 92.782814 |
YUM
|
2020-11-12
| 101.550003 | 102.260002 | 99.739998 | 100.419998 | 1,326,000 | 91.50708 |
YUM
|
2020-11-13
| 101.129997 | 103.019997 | 100.879997 | 102.870003 | 1,345,500 | 93.739632 |
YUM
|
2020-11-16
| 103.709999 | 105.889999 | 103.480003 | 104.760002 | 1,575,500 | 95.461853 |
YUM
|
2020-11-17
| 103.480003 | 104.309998 | 103.010002 | 104.040001 | 1,000,200 | 94.805794 |
YUM
|
2020-11-18
| 104.419998 | 105.019997 | 103.769997 | 104.169998 | 1,288,000 | 94.924232 |
YUM
|
2020-11-19
| 104.160004 | 105.400002 | 103.82 | 105.269997 | 1,081,500 | 95.926582 |
YUM
|
2020-11-20
| 105.160004 | 105.459999 | 104.68 | 104.989998 | 1,541,200 | 95.671448 |
YUM
|
2020-11-23
| 105.589996 | 105.839996 | 104.489998 | 105 | 1,449,100 | 95.680573 |
YUM
|
2020-11-24
| 105.68 | 107.309998 | 105.25 | 107.190002 | 1,439,900 | 98.115379 |
YUM
|
2020-11-25
| 106.910004 | 107.279999 | 105.910004 | 106.610001 | 1,376,700 | 97.58448 |
YUM
|
2020-11-27
| 107 | 107.699997 | 106.800003 | 107.18 | 801,200 | 98.106224 |
YUM
|
2020-11-30
| 106.199997 | 106.489998 | 105.010002 | 105.800003 | 2,902,800 | 96.843071 |
YUM
|
2020-12-01
| 106.839996 | 106.989998 | 105.519997 | 106.339996 | 1,726,200 | 97.337326 |
YUM
|
2020-12-02
| 105.870003 | 105.970001 | 104.800003 | 104.980003 | 1,298,100 | 96.092484 |
YUM
|
2020-12-03
| 104.669998 | 105.230003 | 104.32 | 104.519997 | 1,329,900 | 95.67141 |
YUM
|
2020-12-04
| 105.089996 | 106.150002 | 104.769997 | 105.860001 | 897,000 | 96.897987 |
YUM
|
2020-12-07
| 105.529999 | 105.690002 | 104.669998 | 105.239998 | 1,507,200 | 96.330467 |
YUM
|
2020-12-08
| 104.599998 | 105.629997 | 104.480003 | 105.150002 | 1,421,200 | 96.248077 |
YUM
|
2020-12-09
| 105.599998 | 106.910004 | 105.099998 | 106.57 | 1,431,700 | 97.547882 |
YUM
|
2020-12-10
| 106.160004 | 107.080002 | 105.900002 | 106.459999 | 1,347,800 | 97.447166 |
YUM
|
2020-12-11
| 105.879997 | 106.5 | 105.349998 | 105.989998 | 1,538,300 | 97.016968 |
YUM
|
2020-12-14
| 106.889999 | 106.889999 | 105.330002 | 105.5 | 2,015,300 | 96.568436 |
YUM
|
2020-12-15
| 106.379997 | 107.650002 | 105.970001 | 107.379997 | 2,357,700 | 98.289291 |
YUM
|
2020-12-16
| 107.510002 | 108.639999 | 107.169998 | 107.419998 | 2,412,400 | 98.325897 |
YUM
|
2020-12-17
| 108.730003 | 108.879997 | 107.849998 | 108.790001 | 2,842,700 | 99.579918 |
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.