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
|
2023-09-21
| 126.839996 | 126.839996 | 124.510002 | 124.690002 | 1,492,700 | 119.935768 |
YUM
|
2023-09-22
| 124.650002 | 125.830002 | 124.099998 | 125 | 1,534,100 | 120.233925 |
YUM
|
2023-09-25
| 124.519997 | 125.400002 | 124.269997 | 124.970001 | 1,048,500 | 120.205078 |
YUM
|
2023-09-26
| 124.239998 | 124.739998 | 123.449997 | 124.010002 | 1,500,600 | 119.281685 |
YUM
|
2023-09-27
| 124.010002 | 124.410004 | 121.139999 | 121.980003 | 1,922,300 | 117.329079 |
YUM
|
2023-09-28
| 121.699997 | 124.220001 | 121.540001 | 124.080002 | 1,722,700 | 119.349014 |
YUM
|
2023-09-29
| 124.830002 | 125.349998 | 124.260002 | 124.940002 | 2,610,000 | 120.176224 |
YUM
|
2023-10-02
| 124.529999 | 125.379997 | 123.769997 | 125.059998 | 1,965,400 | 120.291649 |
YUM
|
2023-10-03
| 124.379997 | 124.739998 | 122.480003 | 122.989998 | 2,100,400 | 118.300568 |
YUM
|
2023-10-04
| 123.239998 | 124.010002 | 122.379997 | 123.529999 | 1,381,200 | 118.819977 |
YUM
|
2023-10-05
| 123.550003 | 123.919998 | 121.660004 | 121.839996 | 1,240,200 | 117.19442 |
YUM
|
2023-10-06
| 121.379997 | 121.400002 | 118.190002 | 119.459999 | 2,111,900 | 114.905159 |
YUM
|
2023-10-09
| 118.709999 | 119.080002 | 117.349998 | 118.910004 | 1,840,000 | 114.376144 |
YUM
|
2023-10-10
| 119.5 | 120.610001 | 119.419998 | 120.370003 | 1,643,300 | 115.780464 |
YUM
|
2023-10-11
| 119.190002 | 119.629997 | 117.620003 | 118.379997 | 1,725,500 | 113.866348 |
YUM
|
2023-10-12
| 118.650002 | 118.739998 | 115.699997 | 116.25 | 1,790,600 | 111.817558 |
YUM
|
2023-10-13
| 115.989998 | 117.010002 | 115.529999 | 116.879997 | 1,352,900 | 112.423538 |
YUM
|
2023-10-16
| 117.550003 | 119.129997 | 117.110001 | 118.449997 | 1,627,700 | 113.933685 |
YUM
|
2023-10-17
| 119.040001 | 119.980003 | 118.870003 | 119.440002 | 1,267,500 | 114.885925 |
YUM
|
2023-10-18
| 119.470001 | 121.559998 | 119.349998 | 120.989998 | 2,039,300 | 116.376839 |
YUM
|
2023-10-19
| 120.480003 | 121.970001 | 118.809998 | 120.559998 | 1,901,400 | 115.963219 |
YUM
|
2023-10-20
| 120.010002 | 121.139999 | 119.650002 | 119.949997 | 1,568,400 | 115.37648 |
YUM
|
2023-10-23
| 119.110001 | 119.610001 | 118.470001 | 118.760002 | 1,495,700 | 114.231857 |
YUM
|
2023-10-24
| 119.089996 | 120.269997 | 118.879997 | 119.910004 | 1,246,800 | 115.338013 |
YUM
|
2023-10-25
| 119.779999 | 121.260002 | 119.510002 | 120.309998 | 985,800 | 115.722755 |
YUM
|
2023-10-26
| 120.709999 | 120.970001 | 118.730003 | 118.75 | 1,374,500 | 114.222244 |
YUM
|
2023-10-27
| 119.040001 | 120.25 | 118.279999 | 119.440002 | 2,331,000 | 114.885925 |
YUM
|
2023-10-30
| 120.290001 | 120.639999 | 119.260002 | 119.870003 | 1,551,900 | 115.299538 |
YUM
|
2023-10-31
| 120.610001 | 121.360001 | 119.419998 | 120.860001 | 2,006,600 | 116.251785 |
YUM
|
2023-11-01
| 121.879997 | 122.480003 | 119.529999 | 121.300003 | 2,788,100 | 116.675018 |
YUM
|
2023-11-02
| 122.839996 | 125.730003 | 122.790001 | 124.269997 | 1,920,500 | 119.531784 |
YUM
|
2023-11-03
| 124.260002 | 126.849998 | 123.889999 | 126.339996 | 1,754,600 | 121.522835 |
YUM
|
2023-11-06
| 126.379997 | 126.709999 | 125.519997 | 126.389999 | 1,537,900 | 121.57093 |
YUM
|
2023-11-07
| 126.309998 | 126.379997 | 125 | 125.480003 | 1,408,000 | 120.695641 |
YUM
|
2023-11-08
| 125.809998 | 126.059998 | 125.300003 | 125.610001 | 1,015,300 | 120.820686 |
YUM
|
2023-11-09
| 126.019997 | 126.089996 | 124.25 | 124.709999 | 1,096,900 | 119.954994 |
YUM
|
2023-11-10
| 124.559998 | 126.080002 | 123.599998 | 125.949997 | 1,317,200 | 121.147705 |
YUM
|
2023-11-13
| 125.5 | 125.769997 | 124.860001 | 125.309998 | 1,230,500 | 120.532104 |
YUM
|
2023-11-14
| 126.040001 | 128.009995 | 126.040001 | 127.529999 | 1,353,700 | 122.667473 |
YUM
|
2023-11-15
| 127.970001 | 128.259995 | 126.480003 | 126.620003 | 1,309,400 | 121.792168 |
YUM
|
2023-11-16
| 126.620003 | 128.440002 | 126.389999 | 127.830002 | 1,554,600 | 122.956039 |
YUM
|
2023-11-17
| 128.419998 | 128.490005 | 127.25 | 127.660004 | 1,089,600 | 122.792511 |
YUM
|
2023-11-20
| 127.940002 | 128.580002 | 127.300003 | 128.119995 | 915,000 | 123.23497 |
YUM
|
2023-11-21
| 128.5 | 128.869995 | 127.760002 | 128.240005 | 983,700 | 123.350403 |
YUM
|
2023-11-22
| 128.919998 | 129.350006 | 128.529999 | 128.940002 | 980,600 | 124.02372 |
YUM
|
2023-11-24
| 128.880005 | 129.080002 | 127.839996 | 128.509995 | 555,600 | 123.610107 |
YUM
|
2023-11-27
| 127.550003 | 128.410004 | 127.220001 | 127.690002 | 1,143,800 | 123.402321 |
YUM
|
2023-11-28
| 127.68 | 127.68 | 125.75 | 126.389999 | 1,392,800 | 122.145973 |
YUM
|
2023-11-29
| 126.779999 | 126.779999 | 125.139999 | 125.519997 | 1,240,100 | 121.305191 |
YUM
|
2023-11-30
| 125.879997 | 125.879997 | 124.459999 | 125.550003 | 2,608,900 | 121.33419 |
YUM
|
2023-12-01
| 125.589996 | 127.5 | 124.519997 | 127.330002 | 1,560,500 | 123.054413 |
YUM
|
2023-12-04
| 126.419998 | 127.449997 | 124.370003 | 125.650002 | 2,911,500 | 121.430824 |
YUM
|
2023-12-05
| 126 | 126.190002 | 124.190002 | 124.379997 | 1,600,000 | 120.203461 |
YUM
|
2023-12-06
| 125.050003 | 125.279999 | 124.019997 | 124.809998 | 1,596,600 | 120.619034 |
YUM
|
2023-12-07
| 124.949997 | 125.199997 | 123.699997 | 124.269997 | 1,901,700 | 120.097176 |
YUM
|
2023-12-08
| 124.970001 | 125.25 | 124.169998 | 124.339996 | 1,192,900 | 120.164803 |
YUM
|
2023-12-11
| 124.540001 | 126.720001 | 124.410004 | 126.629997 | 1,182,400 | 122.377914 |
YUM
|
2023-12-12
| 126.93 | 128.139999 | 126.349998 | 128.070007 | 1,703,100 | 123.769585 |
YUM
|
2023-12-13
| 127.900002 | 131.279999 | 127.900002 | 130.929993 | 1,927,300 | 126.533516 |
YUM
|
2023-12-14
| 131.619995 | 131.910004 | 129.350006 | 131.110001 | 3,238,700 | 126.707489 |
YUM
|
2023-12-15
| 130.169998 | 130.830002 | 128.220001 | 128.639999 | 2,667,500 | 124.320427 |
YUM
|
2023-12-18
| 129.869995 | 130.789993 | 127.82 | 130.470001 | 1,883,900 | 126.088982 |
YUM
|
2023-12-19
| 131.110001 | 131.970001 | 130.179993 | 130.240005 | 1,704,200 | 125.866707 |
YUM
|
2023-12-20
| 130.240005 | 130.639999 | 128.949997 | 129.039993 | 1,321,400 | 124.706978 |
YUM
|
2023-12-21
| 129.899994 | 130.240005 | 128.399994 | 129.979996 | 1,211,600 | 125.615433 |
YUM
|
2023-12-22
| 129.899994 | 130.5 | 129.410004 | 130 | 991,500 | 125.63475 |
YUM
|
2023-12-26
| 129.880005 | 130.710007 | 129.559998 | 130.259995 | 627,500 | 125.886024 |
YUM
|
2023-12-27
| 130.449997 | 131.119995 | 130.199997 | 130.839996 | 1,050,400 | 126.446548 |
YUM
|
2023-12-28
| 130.839996 | 131.029999 | 130.369995 | 130.520004 | 882,500 | 126.137306 |
YUM
|
2023-12-29
| 130.410004 | 131.25 | 130.210007 | 130.660004 | 1,196,800 | 126.272598 |
YUM
|
2024-01-02
| 129.729996 | 130.699997 | 128.949997 | 129.029999 | 1,485,300 | 124.697311 |
YUM
|
2024-01-03
| 130.059998 | 130.539993 | 128.940002 | 129.100006 | 1,483,600 | 124.764984 |
YUM
|
2024-01-04
| 128.399994 | 129.619995 | 127.790001 | 128.690002 | 3,019,000 | 124.368744 |
YUM
|
2024-01-05
| 128.850006 | 129.100006 | 127.440002 | 128.339996 | 1,409,200 | 124.030487 |
YUM
|
2024-01-08
| 128.210007 | 128.779999 | 127.18 | 128.639999 | 1,204,100 | 124.320427 |
YUM
|
2024-01-09
| 127.860001 | 128.300003 | 127.260002 | 128.220001 | 968,400 | 123.914528 |
YUM
|
2024-01-10
| 128 | 129.570007 | 127 | 129.199997 | 1,208,700 | 124.861626 |
YUM
|
2024-01-11
| 128.389999 | 129.039993 | 127.589996 | 129 | 1,271,600 | 124.668335 |
YUM
|
2024-01-12
| 129.479996 | 129.479996 | 128.320007 | 129.130005 | 1,081,800 | 124.793991 |
YUM
|
2024-01-16
| 128.690002 | 130.100006 | 128.149994 | 129.809998 | 1,635,900 | 125.451118 |
YUM
|
2024-01-17
| 128.880005 | 130.020004 | 128.75 | 129.080002 | 1,314,900 | 124.745659 |
YUM
|
2024-01-18
| 129.509995 | 130.889999 | 129 | 130.460007 | 1,896,500 | 126.07933 |
YUM
|
2024-01-19
| 130.830002 | 132.570007 | 130.100006 | 132.300003 | 1,927,800 | 127.857544 |
YUM
|
2024-01-22
| 132.539993 | 132.639999 | 131.039993 | 131.059998 | 1,543,400 | 126.659164 |
YUM
|
2024-01-23
| 131.119995 | 131.990005 | 131.119995 | 131.75 | 1,059,700 | 127.326004 |
YUM
|
2024-01-24
| 131.75 | 131.759995 | 129.190002 | 129.440002 | 1,790,100 | 125.093559 |
YUM
|
2024-01-25
| 129.830002 | 130.309998 | 128.539993 | 130.220001 | 1,871,700 | 125.847374 |
YUM
|
2024-01-26
| 129.919998 | 130.690002 | 128.669998 | 129.089996 | 1,157,000 | 124.755302 |
YUM
|
2024-01-29
| 129.100006 | 130.550003 | 128.289993 | 130.550003 | 1,482,100 | 126.166275 |
YUM
|
2024-01-30
| 130.360001 | 131.220001 | 129.580002 | 130.619995 | 1,421,500 | 126.233932 |
YUM
|
2024-01-31
| 131.449997 | 131.979996 | 129.259995 | 129.490005 | 2,154,200 | 125.141891 |
YUM
|
2024-02-01
| 129.309998 | 130.479996 | 128.009995 | 130.449997 | 1,440,700 | 126.069641 |
YUM
|
2024-02-02
| 129.639999 | 130.039993 | 127.690002 | 128.75 | 1,823,800 | 124.42672 |
YUM
|
2024-02-05
| 128.020004 | 128.020004 | 125.739998 | 126.330002 | 2,614,600 | 122.087997 |
YUM
|
2024-02-06
| 126 | 128.169998 | 125.75 | 127.269997 | 2,899,100 | 122.996422 |
YUM
|
2024-02-07
| 128.130005 | 132.649994 | 128.130005 | 129.639999 | 3,539,100 | 125.28685 |
YUM
|
2024-02-08
| 129.630005 | 130.690002 | 128.690002 | 130.399994 | 2,161,400 | 126.021317 |
YUM
|
2024-02-09
| 130.410004 | 130.410004 | 129.320007 | 130.270004 | 1,951,300 | 125.895706 |
YUM
|
2024-02-12
| 130.279999 | 131.960007 | 130.279999 | 131.360001 | 1,849,000 | 126.949104 |
YUM
|
2024-02-13
| 130.5 | 131.210007 | 129.789993 | 131.210007 | 1,765,700 | 126.804123 |
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.