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
|
2020-12-18
| 108.82 | 110.169998 | 108.800003 | 109.779999 | 4,513,800 | 100.486122 |
YUM
|
2020-12-21
| 108.120003 | 109.449997 | 106.669998 | 108.629997 | 1,288,900 | 99.433487 |
YUM
|
2020-12-22
| 108.059998 | 108.32 | 107.019997 | 107.400002 | 1,199,300 | 98.307594 |
YUM
|
2020-12-23
| 107.160004 | 107.93 | 106.790001 | 106.790001 | 884,700 | 97.749237 |
YUM
|
2020-12-24
| 107.220001 | 107.690002 | 106.940002 | 107.540001 | 340,400 | 98.435745 |
YUM
|
2020-12-28
| 108.489998 | 109.849998 | 107.379997 | 109.779999 | 1,822,900 | 100.486122 |
YUM
|
2020-12-29
| 109.629997 | 110.559998 | 109.400002 | 109.449997 | 1,818,300 | 100.184029 |
YUM
|
2020-12-30
| 109.349998 | 110.660004 | 109.330002 | 109.510002 | 1,267,900 | 100.23896 |
YUM
|
2020-12-31
| 108.739998 | 109.18 | 107.379997 | 108.559998 | 1,651,700 | 99.369392 |
YUM
|
2021-01-04
| 109.019997 | 109.019997 | 104.860001 | 105.82 | 2,058,200 | 96.861359 |
YUM
|
2021-01-05
| 105.639999 | 106.349998 | 105.199997 | 105.830002 | 1,475,300 | 96.870506 |
YUM
|
2021-01-06
| 105.629997 | 106.699997 | 105.389999 | 106.410004 | 1,352,700 | 97.401421 |
YUM
|
2021-01-07
| 106.5 | 106.989998 | 105.279999 | 105.599998 | 2,222,900 | 96.659981 |
YUM
|
2021-01-08
| 105.809998 | 107.449997 | 105.620003 | 107.150002 | 1,252,200 | 98.078758 |
YUM
|
2021-01-11
| 106.800003 | 108.040001 | 106.589996 | 107.669998 | 1,329,100 | 98.554749 |
YUM
|
2021-01-12
| 107.489998 | 108.449997 | 106.480003 | 107.669998 | 1,182,600 | 98.554749 |
YUM
|
2021-01-13
| 107.120003 | 107.730003 | 106.279999 | 107.150002 | 1,538,800 | 98.078758 |
YUM
|
2021-01-14
| 107.779999 | 109.660004 | 107.309998 | 107.779999 | 1,497,600 | 98.655426 |
YUM
|
2021-01-15
| 107.519997 | 107.519997 | 106 | 106.620003 | 1,163,500 | 97.593636 |
YUM
|
2021-01-19
| 106.959999 | 108 | 106.75 | 107.389999 | 1,748,400 | 98.298447 |
YUM
|
2021-01-20
| 107.650002 | 109.629997 | 107.419998 | 109.410004 | 1,543,700 | 100.147438 |
YUM
|
2021-01-21
| 109.5 | 109.5 | 107.870003 | 107.879997 | 1,199,400 | 98.746964 |
YUM
|
2021-01-22
| 107.360001 | 107.610001 | 106.07 | 107.089996 | 951,400 | 98.023842 |
YUM
|
2021-01-25
| 106.290001 | 106.379997 | 104.260002 | 105.260002 | 1,495,200 | 96.34877 |
YUM
|
2021-01-26
| 105.650002 | 107.230003 | 103.93 | 106.339996 | 1,834,400 | 97.337326 |
YUM
|
2021-01-27
| 105.540001 | 105.660004 | 101.790001 | 102.019997 | 1,914,700 | 93.383064 |
YUM
|
2021-01-28
| 102.25 | 104.199997 | 102.080002 | 102.529999 | 1,827,300 | 93.849899 |
YUM
|
2021-01-29
| 102.089996 | 103.239998 | 101.18 | 101.489998 | 1,901,300 | 92.897926 |
YUM
|
2021-02-01
| 102.239998 | 103.709999 | 101.639999 | 103.059998 | 1,782,200 | 94.335007 |
YUM
|
2021-02-02
| 104.309998 | 106.919998 | 103.639999 | 106.300003 | 1,999,800 | 97.300728 |
YUM
|
2021-02-03
| 105.790001 | 106.150002 | 104.730003 | 104.730003 | 1,606,800 | 95.86364 |
YUM
|
2021-02-04
| 105.440002 | 105.879997 | 102.849998 | 102.989998 | 2,777,000 | 94.270943 |
YUM
|
2021-02-05
| 103.349998 | 105.889999 | 103.349998 | 105.339996 | 2,266,100 | 96.421982 |
YUM
|
2021-02-08
| 104.82 | 105.110001 | 102.790001 | 103.360001 | 1,947,000 | 94.609619 |
YUM
|
2021-02-09
| 103.410004 | 103.959999 | 102.25 | 103.120003 | 1,598,500 | 94.389931 |
YUM
|
2021-02-10
| 103.779999 | 105.339996 | 102.989998 | 104.82 | 2,005,200 | 95.946014 |
YUM
|
2021-02-11
| 104.75 | 105.980003 | 104.260002 | 105.480003 | 1,791,200 | 97.012901 |
YUM
|
2021-02-12
| 105.449997 | 105.900002 | 104.529999 | 105.470001 | 1,163,800 | 97.003716 |
YUM
|
2021-02-16
| 105.669998 | 106.18 | 104.970001 | 105.599998 | 1,904,300 | 97.123276 |
YUM
|
2021-02-17
| 104.739998 | 105.43 | 103.949997 | 104.339996 | 2,263,200 | 95.964417 |
YUM
|
2021-02-18
| 103.93 | 105.889999 | 103.93 | 105.370003 | 1,485,600 | 96.911743 |
YUM
|
2021-02-19
| 105.529999 | 106.059998 | 104.93 | 105.129997 | 1,726,800 | 96.691002 |
YUM
|
2021-02-22
| 104.419998 | 105.540001 | 103.760002 | 105.010002 | 2,102,700 | 96.580627 |
YUM
|
2021-02-23
| 105.599998 | 106.730003 | 103.940002 | 104.650002 | 1,795,800 | 96.249535 |
YUM
|
2021-02-24
| 104.57 | 105.07 | 103.709999 | 104.68 | 1,704,200 | 96.277115 |
YUM
|
2021-02-25
| 104.650002 | 105.019997 | 103.879997 | 104.699997 | 1,751,800 | 96.295509 |
YUM
|
2021-02-26
| 105.220001 | 105.279999 | 103.209999 | 103.529999 | 2,018,900 | 95.219429 |
YUM
|
2021-03-01
| 104.010002 | 105.860001 | 103.970001 | 104.510002 | 1,446,300 | 96.120758 |
YUM
|
2021-03-02
| 104.269997 | 105.489998 | 103.720001 | 104.739998 | 2,450,800 | 96.332314 |
YUM
|
2021-03-03
| 104.769997 | 105.160004 | 103.480003 | 103.510002 | 1,740,700 | 95.201035 |
YUM
|
2021-03-04
| 103.699997 | 104.349998 | 101.959999 | 103.57 | 1,789,200 | 95.256226 |
YUM
|
2021-03-05
| 103.800003 | 104.800003 | 101.940002 | 104.330002 | 1,638,000 | 95.955231 |
YUM
|
2021-03-08
| 104.5 | 105.440002 | 104.089996 | 104.139999 | 2,036,900 | 95.780457 |
YUM
|
2021-03-09
| 104.480003 | 104.779999 | 102.650002 | 102.68 | 2,502,600 | 94.437683 |
YUM
|
2021-03-10
| 103.199997 | 105.209999 | 102.800003 | 104.610001 | 1,995,500 | 96.212738 |
YUM
|
2021-03-11
| 105.080002 | 105.779999 | 104.480003 | 104.629997 | 1,846,100 | 96.231125 |
YUM
|
2021-03-12
| 104.93 | 105.410004 | 104.110001 | 104.809998 | 1,562,800 | 96.396683 |
YUM
|
2021-03-15
| 105.239998 | 108.010002 | 105.120003 | 107.989998 | 1,954,900 | 99.321419 |
YUM
|
2021-03-16
| 108 | 109.139999 | 107.620003 | 108.800003 | 2,289,500 | 100.066399 |
YUM
|
2021-03-17
| 108.800003 | 111.68 | 108.260002 | 111.019997 | 2,707,800 | 102.108208 |
YUM
|
2021-03-18
| 110.809998 | 110.970001 | 108.269997 | 108.309998 | 1,645,400 | 99.615738 |
YUM
|
2021-03-19
| 108.480003 | 109.529999 | 107.57 | 107.959999 | 3,184,200 | 99.293831 |
YUM
|
2021-03-22
| 107.779999 | 108.980003 | 107.629997 | 108.75 | 1,915,800 | 100.020393 |
YUM
|
2021-03-23
| 107.959999 | 108.379997 | 107.449997 | 108 | 1,473,900 | 99.330612 |
YUM
|
2021-03-24
| 108 | 108.839996 | 107.080002 | 107.080002 | 1,198,900 | 98.484459 |
YUM
|
2021-03-25
| 107.080002 | 107.5 | 106.010002 | 107.379997 | 1,430,400 | 98.760391 |
YUM
|
2021-03-26
| 107.949997 | 108.139999 | 106.290001 | 108.059998 | 1,391,400 | 99.385803 |
YUM
|
2021-03-29
| 108 | 109.970001 | 107.080002 | 109.209999 | 1,717,900 | 100.443489 |
YUM
|
2021-03-30
| 108.25 | 110.68 | 108.25 | 109.769997 | 1,694,000 | 100.958534 |
YUM
|
2021-03-31
| 109.199997 | 109.480003 | 108.150002 | 108.18 | 1,604,400 | 99.49617 |
YUM
|
2021-04-01
| 108.669998 | 109.970001 | 107.989998 | 109.800003 | 927,800 | 100.986137 |
YUM
|
2021-04-05
| 110.07 | 111.290001 | 109.949997 | 110.639999 | 1,239,200 | 101.758705 |
YUM
|
2021-04-06
| 111.400002 | 114.699997 | 111.279999 | 114.080002 | 2,280,000 | 104.922569 |
YUM
|
2021-04-07
| 113.760002 | 114.639999 | 113.589996 | 114.050003 | 1,095,600 | 104.894974 |
YUM
|
2021-04-08
| 113.779999 | 114.669998 | 113.400002 | 114.660004 | 1,216,200 | 105.456009 |
YUM
|
2021-04-09
| 114.779999 | 114.970001 | 113.599998 | 114.959999 | 1,042,100 | 105.731934 |
YUM
|
2021-04-12
| 115 | 116.550003 | 114.989998 | 116.419998 | 1,541,900 | 107.07473 |
YUM
|
2021-04-13
| 116.470001 | 117.989998 | 116.129997 | 117.449997 | 1,462,000 | 108.022041 |
YUM
|
2021-04-14
| 117.529999 | 118.830002 | 117.43 | 118.160004 | 1,353,400 | 108.675064 |
YUM
|
2021-04-15
| 118.470001 | 118.970001 | 117.25 | 117.610001 | 1,243,800 | 108.169205 |
YUM
|
2021-04-16
| 118.639999 | 118.639999 | 117.720001 | 118.059998 | 1,586,500 | 108.583076 |
YUM
|
2021-04-19
| 118.379997 | 118.709999 | 117.150002 | 117.709999 | 768,500 | 108.261169 |
YUM
|
2021-04-20
| 117.110001 | 118.080002 | 116.919998 | 117.959999 | 827,500 | 108.491096 |
YUM
|
2021-04-21
| 117.760002 | 118.269997 | 117.169998 | 117.449997 | 846,600 | 108.022041 |
YUM
|
2021-04-22
| 118.18 | 118.529999 | 117.480003 | 117.82 | 829,600 | 108.36235 |
YUM
|
2021-04-23
| 117.730003 | 118.190002 | 117.339996 | 117.720001 | 1,097,600 | 108.27037 |
YUM
|
2021-04-26
| 117.949997 | 117.949997 | 115.360001 | 115.68 | 2,121,100 | 106.394142 |
YUM
|
2021-04-27
| 116.040001 | 116.5 | 115.800003 | 116.410004 | 1,082,000 | 107.065559 |
YUM
|
2021-04-28
| 115.910004 | 118.699997 | 115.5 | 117.57 | 1,789,700 | 108.132431 |
YUM
|
2021-04-29
| 118 | 119.230003 | 117.739998 | 118.910004 | 2,055,800 | 109.364845 |
YUM
|
2021-04-30
| 118.919998 | 119.919998 | 118.360001 | 119.519997 | 1,863,900 | 109.925888 |
YUM
|
2021-05-03
| 120 | 120.68 | 119.93 | 119.980003 | 1,087,200 | 110.348946 |
YUM
|
2021-05-04
| 119.910004 | 120.709999 | 119.139999 | 119.370003 | 1,594,300 | 109.787918 |
YUM
|
2021-05-05
| 119.519997 | 121.389999 | 119.059998 | 121.089996 | 1,428,400 | 111.369858 |
YUM
|
2021-05-06
| 121.849998 | 122.410004 | 120.57 | 121.290001 | 1,190,200 | 111.553795 |
YUM
|
2021-05-07
| 121.269997 | 122.370003 | 121.099998 | 121.230003 | 1,022,400 | 111.498619 |
YUM
|
2021-05-10
| 121.57 | 122.730003 | 121.290001 | 121.919998 | 1,039,200 | 112.133224 |
YUM
|
2021-05-11
| 122.110001 | 122.110001 | 118.309998 | 119.150002 | 2,750,100 | 109.585587 |
YUM
|
2021-05-12
| 118.779999 | 119.110001 | 116.919998 | 117.150002 | 1,617,100 | 107.746124 |
YUM
|
2021-05-13
| 117.279999 | 118.779999 | 117.279999 | 118.089996 | 1,470,800 | 108.610664 |
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.