symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-08 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
|
2023-04-28
| 139.940002 | 140.929993 | 139.179993 | 140.580002 | 1,555,300 | 133.964233 |
YUM
|
2023-05-01
| 140.580002 | 142.529999 | 140.580002 | 142.229996 | 1,696,300 | 135.53656 |
YUM
|
2023-05-02
| 142.149994 | 143.25 | 140.960007 | 142.899994 | 1,692,800 | 136.175034 |
YUM
|
2023-05-03
| 139.75 | 141.210007 | 136.389999 | 137.309998 | 3,220,200 | 130.848114 |
YUM
|
2023-05-04
| 136.830002 | 137.479996 | 135.380005 | 136.320007 | 1,555,600 | 129.904694 |
YUM
|
2023-05-05
| 136.460007 | 137.789993 | 136.039993 | 137.490005 | 1,361,600 | 131.019653 |
YUM
|
2023-05-08
| 137.449997 | 137.679993 | 136.419998 | 136.529999 | 981,400 | 130.104843 |
YUM
|
2023-05-09
| 136.789993 | 137.809998 | 136.059998 | 137.610001 | 1,094,900 | 131.133972 |
YUM
|
2023-05-10
| 137.690002 | 138.300003 | 136.440002 | 137.740005 | 1,595,200 | 131.257889 |
YUM
|
2023-05-11
| 137.869995 | 138.270004 | 136.669998 | 137.339996 | 1,144,100 | 130.876694 |
YUM
|
2023-05-12
| 137.300003 | 138.710007 | 137.289993 | 138.509995 | 1,114,700 | 131.991653 |
YUM
|
2023-05-15
| 138.899994 | 138.899994 | 137.550003 | 137.779999 | 896,200 | 131.296021 |
YUM
|
2023-05-16
| 138.199997 | 139.320007 | 137.610001 | 138.779999 | 1,572,200 | 132.248932 |
YUM
|
2023-05-17
| 139.169998 | 139.350006 | 136.940002 | 137.220001 | 1,690,400 | 130.76236 |
YUM
|
2023-05-18
| 137.059998 | 138.559998 | 136.830002 | 138.449997 | 1,435,400 | 131.934479 |
YUM
|
2023-05-19
| 138.520004 | 139.220001 | 138.080002 | 138.279999 | 1,295,400 | 131.772476 |
YUM
|
2023-05-22
| 138.669998 | 139.520004 | 134.869995 | 134.910004 | 1,644,400 | 128.561066 |
YUM
|
2023-05-23
| 134.800003 | 134.800003 | 131.279999 | 131.449997 | 1,828,300 | 125.263893 |
YUM
|
2023-05-24
| 131.520004 | 131.759995 | 129.830002 | 130.869995 | 1,352,200 | 124.711182 |
YUM
|
2023-05-25
| 130.690002 | 131.199997 | 129.100006 | 130.259995 | 2,364,400 | 124.129898 |
YUM
|
2023-05-26
| 129.960007 | 130.979996 | 129.070007 | 129.860001 | 2,145,000 | 124.326157 |
YUM
|
2023-05-30
| 129.270004 | 130.039993 | 127.360001 | 127.790001 | 1,843,100 | 122.34436 |
YUM
|
2023-05-31
| 127.709999 | 128.899994 | 126.910004 | 128.690002 | 7,448,300 | 123.206017 |
YUM
|
2023-06-01
| 128.380005 | 132.720001 | 127.989998 | 132.25 | 3,278,000 | 126.614304 |
YUM
|
2023-06-02
| 132.779999 | 134.610001 | 132.779999 | 134.529999 | 2,054,500 | 128.79715 |
YUM
|
2023-06-05
| 134.539993 | 135.190002 | 133.75 | 134.169998 | 1,562,700 | 128.452499 |
YUM
|
2023-06-06
| 134.460007 | 134.860001 | 132.039993 | 132.880005 | 1,604,200 | 127.217461 |
YUM
|
2023-06-07
| 132.460007 | 133.130005 | 131.470001 | 132.440002 | 1,801,000 | 126.796211 |
YUM
|
2023-06-08
| 131.550003 | 133.25 | 131.350006 | 133.199997 | 1,630,500 | 127.523827 |
YUM
|
2023-06-09
| 133.339996 | 134.020004 | 132.949997 | 133.440002 | 1,309,800 | 127.753616 |
YUM
|
2023-06-12
| 133.550003 | 134.75 | 133.289993 | 134.630005 | 1,369,100 | 128.892899 |
YUM
|
2023-06-13
| 134.440002 | 136.059998 | 134.440002 | 135.979996 | 1,440,800 | 130.185379 |
YUM
|
2023-06-14
| 136 | 136.660004 | 135.649994 | 136.350006 | 2,121,700 | 130.539612 |
YUM
|
2023-06-15
| 136.869995 | 139.320007 | 136.660004 | 139.199997 | 2,078,800 | 133.268127 |
YUM
|
2023-06-16
| 139.630005 | 140.539993 | 137.779999 | 138.580002 | 3,749,500 | 132.674561 |
YUM
|
2023-06-20
| 137.509995 | 138.460007 | 135.729996 | 135.820007 | 1,819,200 | 130.032181 |
YUM
|
2023-06-21
| 135.789993 | 137.369995 | 135.309998 | 136.740005 | 1,244,300 | 130.912979 |
YUM
|
2023-06-22
| 136.860001 | 137.210007 | 135.309998 | 136.339996 | 1,339,500 | 130.530029 |
YUM
|
2023-06-23
| 135.889999 | 136.789993 | 135.300003 | 135.600006 | 6,219,800 | 129.821548 |
YUM
|
2023-06-26
| 135.059998 | 135.169998 | 133.339996 | 134.229996 | 1,486,300 | 128.509933 |
YUM
|
2023-06-27
| 135.050003 | 135.220001 | 133.009995 | 134.279999 | 1,593,100 | 128.5578 |
YUM
|
2023-06-28
| 134.25 | 135.25 | 133.429993 | 135.160004 | 1,174,600 | 129.400314 |
YUM
|
2023-06-29
| 134.889999 | 137.800003 | 134.690002 | 137.259995 | 1,525,200 | 131.410828 |
YUM
|
2023-06-30
| 137.520004 | 138.850006 | 137.130005 | 138.550003 | 1,391,800 | 132.645844 |
YUM
|
2023-07-03
| 137.529999 | 138.029999 | 136.850006 | 137.270004 | 845,600 | 131.42041 |
YUM
|
2023-07-05
| 136.839996 | 136.960007 | 135.880005 | 136.660004 | 1,743,100 | 130.836395 |
YUM
|
2023-07-06
| 135.660004 | 136.779999 | 133.860001 | 133.899994 | 1,869,900 | 128.194 |
YUM
|
2023-07-07
| 133.369995 | 134.190002 | 132.059998 | 133.449997 | 1,530,400 | 127.763168 |
YUM
|
2023-07-10
| 133.770004 | 135.699997 | 133.690002 | 134.809998 | 1,276,000 | 129.065201 |
YUM
|
2023-07-11
| 134.5 | 134.839996 | 133.339996 | 134.169998 | 1,438,300 | 128.452499 |
YUM
|
2023-07-12
| 135.149994 | 136.419998 | 134.889999 | 135.100006 | 1,147,700 | 129.34288 |
YUM
|
2023-07-13
| 135.710007 | 136.490005 | 135.039993 | 135.949997 | 1,372,000 | 130.156647 |
YUM
|
2023-07-14
| 135.919998 | 136.309998 | 134.889999 | 135.559998 | 1,031,800 | 129.783249 |
YUM
|
2023-07-17
| 135.559998 | 136.440002 | 135.270004 | 135.740005 | 1,325,100 | 129.955597 |
YUM
|
2023-07-18
| 135.389999 | 136.059998 | 133.789993 | 133.839996 | 1,593,900 | 128.136551 |
YUM
|
2023-07-19
| 134 | 136.029999 | 134 | 135.929993 | 1,651,200 | 130.137497 |
YUM
|
2023-07-20
| 135.889999 | 136.279999 | 135.070007 | 135.880005 | 1,060,600 | 130.08963 |
YUM
|
2023-07-21
| 136.419998 | 137.669998 | 135.809998 | 137.539993 | 1,286,700 | 131.678864 |
YUM
|
2023-07-24
| 138.270004 | 139.389999 | 137.529999 | 137.940002 | 1,148,000 | 132.061844 |
YUM
|
2023-07-25
| 137.289993 | 137.639999 | 136.309998 | 136.990005 | 968,500 | 131.152298 |
YUM
|
2023-07-26
| 136.919998 | 137.529999 | 135.600006 | 137.300003 | 1,758,400 | 131.449112 |
YUM
|
2023-07-27
| 137.259995 | 138.190002 | 135.889999 | 136.229996 | 1,385,100 | 130.424728 |
YUM
|
2023-07-28
| 136.860001 | 137.360001 | 135.660004 | 136.940002 | 1,483,400 | 131.104446 |
YUM
|
2023-07-31
| 136.330002 | 137.940002 | 135.740005 | 137.669998 | 1,463,400 | 131.803345 |
YUM
|
2023-08-01
| 137.929993 | 137.970001 | 135.860001 | 136.360001 | 1,667,300 | 130.549194 |
YUM
|
2023-08-02
| 133.880005 | 139.160004 | 132.520004 | 135 | 2,702,200 | 129.247101 |
YUM
|
2023-08-03
| 134.410004 | 136.259995 | 133.470001 | 135.619995 | 2,392,300 | 129.840683 |
YUM
|
2023-08-04
| 136.419998 | 136.419998 | 134.089996 | 134.350006 | 1,389,500 | 128.624802 |
YUM
|
2023-08-07
| 134.960007 | 136.050003 | 134.460007 | 135.110001 | 1,152,500 | 129.352448 |
YUM
|
2023-08-08
| 134.300003 | 134.979996 | 133.100006 | 134.139999 | 1,023,500 | 128.423782 |
YUM
|
2023-08-09
| 134.460007 | 134.490005 | 133.160004 | 133.279999 | 889,700 | 127.600418 |
YUM
|
2023-08-10
| 133.570007 | 135.509995 | 133.570007 | 134.369995 | 1,148,900 | 128.643982 |
YUM
|
2023-08-11
| 134.25 | 134.449997 | 133.380005 | 134.199997 | 808,000 | 128.481232 |
YUM
|
2023-08-14
| 134.039993 | 135.380005 | 133.940002 | 134.789993 | 1,484,500 | 129.046066 |
YUM
|
2023-08-15
| 134.809998 | 135.229996 | 132.660004 | 132.720001 | 1,247,500 | 127.06427 |
YUM
|
2023-08-16
| 131.899994 | 132.570007 | 131.149994 | 131.559998 | 2,082,800 | 125.953705 |
YUM
|
2023-08-17
| 131.809998 | 131.809998 | 129.869995 | 129.919998 | 1,582,700 | 124.383598 |
YUM
|
2023-08-18
| 129.320007 | 129.929993 | 128.380005 | 129.119995 | 1,308,800 | 123.617699 |
YUM
|
2023-08-21
| 128.970001 | 129.789993 | 128.509995 | 128.800003 | 1,537,100 | 123.311333 |
YUM
|
2023-08-22
| 128.970001 | 129.490005 | 128.300003 | 129.449997 | 1,207,700 | 123.933617 |
YUM
|
2023-08-23
| 129.970001 | 130.330002 | 129.220001 | 129.399994 | 1,441,600 | 123.88575 |
YUM
|
2023-08-24
| 129.300003 | 130.320007 | 129.300003 | 129.539993 | 1,131,100 | 124.019798 |
YUM
|
2023-08-25
| 130.339996 | 130.880005 | 129.630005 | 129.740005 | 1,097,300 | 124.211288 |
YUM
|
2023-08-28
| 129.529999 | 130.320007 | 129.199997 | 129.309998 | 1,815,600 | 124.379601 |
YUM
|
2023-08-29
| 129.389999 | 130 | 128.279999 | 128.899994 | 1,462,700 | 123.985237 |
YUM
|
2023-08-30
| 128.940002 | 130.509995 | 128.940002 | 130.100006 | 1,617,600 | 125.139488 |
YUM
|
2023-08-31
| 130.139999 | 130.820007 | 129.380005 | 129.380005 | 1,465,300 | 124.446945 |
YUM
|
2023-09-01
| 129.929993 | 130.490005 | 128.929993 | 129.639999 | 1,094,000 | 124.697021 |
YUM
|
2023-09-05
| 129.550003 | 129.550003 | 128.660004 | 128.679993 | 1,435,900 | 123.773613 |
YUM
|
2023-09-06
| 128.300003 | 128.809998 | 126.650002 | 126.879997 | 1,710,200 | 122.042259 |
YUM
|
2023-09-07
| 126.900002 | 127.529999 | 125.940002 | 127.190002 | 1,396,800 | 122.340439 |
YUM
|
2023-09-08
| 127.43 | 127.889999 | 126.400002 | 126.529999 | 728,900 | 121.705597 |
YUM
|
2023-09-11
| 126.660004 | 127.25 | 126.279999 | 126.739998 | 981,700 | 121.907585 |
YUM
|
2023-09-12
| 126.389999 | 128.289993 | 125.93 | 128.059998 | 1,137,500 | 123.177254 |
YUM
|
2023-09-13
| 128.350006 | 129.179993 | 127.910004 | 129.070007 | 1,436,500 | 124.148766 |
YUM
|
2023-09-14
| 129.830002 | 132.350006 | 129.380005 | 131.690002 | 1,657,800 | 126.668861 |
YUM
|
2023-09-15
| 131.970001 | 131.970001 | 127.839996 | 127.989998 | 2,581,200 | 123.109924 |
YUM
|
2023-09-18
| 128.25 | 129.479996 | 127.239998 | 127.57 | 1,253,800 | 122.705948 |
YUM
|
2023-09-19
| 126.959999 | 127.43 | 125.830002 | 126.769997 | 1,299,300 | 121.93644 |
YUM
|
2023-09-20
| 127.07 | 128.429993 | 126.620003 | 127.050003 | 1,437,200 | 122.20578 |
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.