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
|
2024-02-14
| 131.600006 | 134.25 | 131.429993 | 134.009995 | 2,803,100 | 129.510101 |
YUM
|
2024-02-15
| 134 | 135.610001 | 133.869995 | 135.399994 | 3,128,200 | 130.853439 |
YUM
|
2024-02-16
| 135.229996 | 135.850006 | 134.399994 | 134.550003 | 2,565,900 | 130.031998 |
YUM
|
2024-02-20
| 133.789993 | 134.660004 | 133.089996 | 133.949997 | 2,270,600 | 130.09996 |
YUM
|
2024-02-21
| 134.020004 | 135.300003 | 133.220001 | 135.229996 | 2,327,900 | 131.343185 |
YUM
|
2024-02-22
| 135.419998 | 137.720001 | 134.970001 | 137.330002 | 2,328,100 | 133.382813 |
YUM
|
2024-02-23
| 137.580002 | 138.669998 | 137.100006 | 138.320007 | 1,592,200 | 134.34436 |
YUM
|
2024-02-26
| 138.419998 | 138.470001 | 137.589996 | 138.059998 | 1,769,800 | 134.091827 |
YUM
|
2024-02-27
| 138.059998 | 138.169998 | 136.639999 | 137.039993 | 1,827,100 | 133.101135 |
YUM
|
2024-02-28
| 136.850006 | 138.770004 | 136.460007 | 138.600006 | 1,417,500 | 134.616333 |
YUM
|
2024-02-29
| 138.809998 | 139.649994 | 137.949997 | 138.419998 | 2,257,700 | 134.441483 |
YUM
|
2024-03-01
| 137.460007 | 137.75 | 136.210007 | 137.419998 | 1,704,800 | 133.4702 |
YUM
|
2024-03-04
| 137.100006 | 138.639999 | 136.690002 | 138.550003 | 2,421,400 | 134.567749 |
YUM
|
2024-03-05
| 138.75 | 139 | 137.820007 | 138.699997 | 2,283,400 | 134.71344 |
YUM
|
2024-03-06
| 139.050003 | 139.830002 | 138.789993 | 139.550003 | 1,772,600 | 135.539001 |
YUM
|
2024-03-07
| 140 | 141.639999 | 139.669998 | 140.380005 | 1,939,800 | 136.345139 |
YUM
|
2024-03-08
| 140.020004 | 140.880005 | 139.160004 | 139.559998 | 1,365,000 | 135.548721 |
YUM
|
2024-03-11
| 139.460007 | 140.410004 | 138.740005 | 140.080002 | 1,711,300 | 136.053772 |
YUM
|
2024-03-12
| 140.050003 | 141.520004 | 139.830002 | 140.740005 | 1,464,800 | 136.694794 |
YUM
|
2024-03-13
| 141 | 141.190002 | 138.130005 | 138.360001 | 3,361,400 | 134.383224 |
YUM
|
2024-03-14
| 138.050003 | 138.440002 | 136.279999 | 137.160004 | 3,091,900 | 133.217682 |
YUM
|
2024-03-15
| 136.470001 | 137.529999 | 136.089996 | 136.839996 | 4,164,800 | 132.906906 |
YUM
|
2024-03-18
| 136.410004 | 137.389999 | 136.229996 | 136.270004 | 2,384,500 | 132.353287 |
YUM
|
2024-03-19
| 136.429993 | 137.419998 | 135.899994 | 137.289993 | 2,266,500 | 133.343964 |
YUM
|
2024-03-20
| 137.380005 | 137.440002 | 135.779999 | 136.509995 | 1,699,600 | 132.586365 |
YUM
|
2024-03-21
| 136.199997 | 137.139999 | 135.179993 | 136.570007 | 1,506,100 | 132.644653 |
YUM
|
2024-03-22
| 136.610001 | 136.720001 | 135.649994 | 136.229996 | 1,296,400 | 132.314423 |
YUM
|
2024-03-25
| 136.059998 | 136.169998 | 134.419998 | 134.619995 | 2,486,600 | 130.750702 |
YUM
|
2024-03-26
| 135.089996 | 135.389999 | 134.589996 | 134.800003 | 1,470,400 | 130.925537 |
YUM
|
2024-03-27
| 135.770004 | 137.330002 | 135.589996 | 137.320007 | 1,634,700 | 133.373093 |
YUM
|
2024-03-28
| 137.389999 | 138.830002 | 137.389999 | 138.649994 | 1,770,900 | 134.664871 |
YUM
|
2024-04-01
| 138.550003 | 140.729996 | 138.419998 | 140.470001 | 2,227,600 | 136.432587 |
YUM
|
2024-04-02
| 140.509995 | 141.419998 | 139.330002 | 140.710007 | 1,987,400 | 136.665695 |
YUM
|
2024-04-03
| 140.800003 | 140.800003 | 138.759995 | 139.009995 | 1,543,800 | 135.014526 |
YUM
|
2024-04-04
| 139.979996 | 139.979996 | 135.860001 | 136.279999 | 2,640,400 | 132.362991 |
YUM
|
2024-04-05
| 136.330002 | 136.869995 | 135.139999 | 136.100006 | 1,735,600 | 132.188171 |
YUM
|
2024-04-08
| 135.889999 | 136.279999 | 134.5 | 135.220001 | 1,770,400 | 131.333466 |
YUM
|
2024-04-09
| 135.059998 | 137.160004 | 134.869995 | 137.020004 | 1,395,500 | 133.081726 |
YUM
|
2024-04-10
| 135.029999 | 138.149994 | 134.820007 | 137.949997 | 1,901,000 | 133.98497 |
YUM
|
2024-04-11
| 138.470001 | 138.759995 | 136.970001 | 138.330002 | 1,425,000 | 134.354065 |
YUM
|
2024-04-12
| 138.410004 | 138.490005 | 137.179993 | 137.800003 | 1,950,400 | 133.83931 |
YUM
|
2024-04-15
| 138.369995 | 139.220001 | 136.899994 | 137.669998 | 2,962,700 | 133.713058 |
YUM
|
2024-04-16
| 137.529999 | 138.389999 | 136.789993 | 138 | 1,950,500 | 134.033554 |
YUM
|
2024-04-17
| 138.559998 | 138.880005 | 137.360001 | 137.830002 | 1,516,600 | 133.868439 |
YUM
|
2024-04-18
| 137.850006 | 138.330002 | 137.169998 | 137.869995 | 2,178,700 | 133.907303 |
YUM
|
2024-04-19
| 138.729996 | 138.729996 | 137.830002 | 138.5 | 1,673,700 | 134.51918 |
YUM
|
2024-04-22
| 138.449997 | 140.179993 | 137.789993 | 139.059998 | 1,570,500 | 135.06308 |
YUM
|
2024-04-23
| 139.580002 | 140.880005 | 139.350006 | 140.100006 | 2,140,500 | 136.073212 |
YUM
|
2024-04-24
| 139.740005 | 141.820007 | 139.259995 | 141.809998 | 1,909,500 | 137.734039 |
YUM
|
2024-04-25
| 141.979996 | 142.169998 | 140.389999 | 141.559998 | 1,693,100 | 137.491226 |
YUM
|
2024-04-26
| 140.830002 | 142.789993 | 140.639999 | 141.770004 | 2,008,100 | 137.695206 |
YUM
|
2024-04-29
| 142.080002 | 143.199997 | 141.059998 | 143.190002 | 2,221,000 | 139.074387 |
YUM
|
2024-04-30
| 140 | 142.860001 | 139.75 | 141.25 | 4,087,300 | 137.19014 |
YUM
|
2024-05-01
| 136.5 | 137.990005 | 134.580002 | 135.330002 | 4,639,900 | 131.440292 |
YUM
|
2024-05-02
| 135.5 | 136.610001 | 134.759995 | 135.070007 | 2,425,400 | 131.187775 |
YUM
|
2024-05-03
| 135.880005 | 135.979996 | 133.919998 | 134.339996 | 2,452,500 | 130.47876 |
YUM
|
2024-05-06
| 134.619995 | 137.240005 | 134.199997 | 136.179993 | 2,295,500 | 132.265869 |
YUM
|
2024-05-07
| 136.5 | 136.509995 | 135.729996 | 135.910004 | 1,922,600 | 132.003616 |
YUM
|
2024-05-08
| 135.809998 | 137.320007 | 135.479996 | 136.960007 | 1,891,000 | 133.023468 |
YUM
|
2024-05-09
| 137.199997 | 138.339996 | 136.610001 | 137.949997 | 2,010,600 | 133.98497 |
YUM
|
2024-05-10
| 138.149994 | 139.649994 | 136.380005 | 137.619995 | 2,066,200 | 133.664474 |
YUM
|
2024-05-13
| 137.899994 | 138.270004 | 136.259995 | 136.380005 | 1,742,300 | 132.460114 |
YUM
|
2024-05-14
| 136.520004 | 138.449997 | 136.190002 | 137.490005 | 2,180,300 | 133.538223 |
YUM
|
2024-05-15
| 137.139999 | 139.139999 | 137.139999 | 138.339996 | 1,810,300 | 134.36377 |
YUM
|
2024-05-16
| 140 | 141.919998 | 139.190002 | 141.660004 | 2,419,700 | 137.588379 |
YUM
|
2024-05-17
| 141.5 | 141.710007 | 140.220001 | 141.660004 | 1,346,400 | 137.588379 |
YUM
|
2024-05-20
| 141.520004 | 141.619995 | 139.240005 | 139.669998 | 1,227,400 | 135.655563 |
YUM
|
2024-05-21
| 140.020004 | 140.039993 | 138.539993 | 139.300003 | 1,192,000 | 135.296188 |
YUM
|
2024-05-22
| 139.309998 | 139.309998 | 137.960007 | 139.130005 | 1,011,200 | 135.131073 |
YUM
|
2024-05-23
| 139.029999 | 139.130005 | 136.320007 | 137.009995 | 1,621,400 | 133.072006 |
YUM
|
2024-05-24
| 136.889999 | 137.979996 | 136.690002 | 137.649994 | 1,453,200 | 134.350601 |
YUM
|
2024-05-28
| 137.509995 | 137.509995 | 135.759995 | 135.860001 | 1,921,600 | 132.603516 |
YUM
|
2024-05-29
| 135.440002 | 136.369995 | 134.25 | 134.669998 | 1,462,100 | 131.442047 |
YUM
|
2024-05-30
| 135.059998 | 135.490005 | 134.360001 | 134.839996 | 1,587,600 | 131.607956 |
YUM
|
2024-05-31
| 135.160004 | 137.570007 | 134.800003 | 137.429993 | 2,282,900 | 134.13588 |
YUM
|
2024-06-03
| 137.139999 | 139.339996 | 136.210007 | 139.330002 | 1,618,100 | 135.990326 |
YUM
|
2024-06-04
| 139.380005 | 142.229996 | 138.979996 | 141.539993 | 2,125,200 | 138.147369 |
YUM
|
2024-06-05
| 141.600006 | 141.75 | 139.830002 | 140.529999 | 1,944,000 | 137.161575 |
YUM
|
2024-06-06
| 140.460007 | 142.149994 | 139.75 | 140.830002 | 1,528,900 | 137.454391 |
YUM
|
2024-06-07
| 140.289993 | 141.660004 | 139.809998 | 139.970001 | 1,467,100 | 136.615005 |
YUM
|
2024-06-10
| 139.880005 | 140.270004 | 137.690002 | 137.809998 | 1,717,000 | 134.506775 |
YUM
|
2024-06-11
| 137.479996 | 138.059998 | 136.610001 | 137.009995 | 2,149,700 | 133.725952 |
YUM
|
2024-06-12
| 137.460007 | 138.589996 | 136.899994 | 137.300003 | 1,279,900 | 134.008987 |
YUM
|
2024-06-13
| 136.660004 | 138.100006 | 136.520004 | 138.009995 | 1,554,700 | 134.701965 |
YUM
|
2024-06-14
| 137.380005 | 137.880005 | 136.029999 | 136.789993 | 1,418,500 | 133.511215 |
YUM
|
2024-06-17
| 136.429993 | 138.240005 | 136.020004 | 136.919998 | 1,327,800 | 133.638107 |
YUM
|
2024-06-18
| 137.320007 | 137.5 | 134.860001 | 135.419998 | 2,540,800 | 132.174057 |
YUM
|
2024-06-20
| 134.679993 | 135.720001 | 134.020004 | 134.149994 | 3,170,900 | 130.934509 |
YUM
|
2024-06-21
| 135.110001 | 135.130005 | 133.369995 | 134.289993 | 3,868,100 | 131.071136 |
YUM
|
2024-06-24
| 134.429993 | 135.100006 | 133.330002 | 133.990005 | 2,477,100 | 130.778336 |
YUM
|
2024-06-25
| 134 | 134 | 131.669998 | 132.330002 | 2,364,100 | 129.158127 |
YUM
|
2024-06-26
| 131.850006 | 133 | 131.270004 | 131.960007 | 1,392,500 | 128.797012 |
YUM
|
2024-06-27
| 132.080002 | 132.809998 | 131.649994 | 132.610001 | 1,355,500 | 129.431412 |
YUM
|
2024-06-28
| 132.509995 | 132.990005 | 131.720001 | 132.460007 | 5,819,000 | 129.285004 |
YUM
|
2024-07-01
| 132.559998 | 132.789993 | 129.419998 | 129.699997 | 2,789,000 | 126.591171 |
YUM
|
2024-07-02
| 129.610001 | 130.899994 | 129.070007 | 130.029999 | 2,331,500 | 126.913261 |
YUM
|
2024-07-03
| 129.779999 | 130.100006 | 128.970001 | 129.580002 | 935,900 | 126.474037 |
YUM
|
2024-07-05
| 129.320007 | 129.690002 | 128.229996 | 129.119995 | 1,477,600 | 126.02507 |
YUM
|
2024-07-08
| 129.869995 | 130.440002 | 127.610001 | 127.940002 | 1,846,100 | 124.873352 |
YUM
|
2024-07-09
| 127.480003 | 128.289993 | 126.589996 | 126.660004 | 1,709,400 | 123.624031 |
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.