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
|
2024-07-10
| 126.800003 | 129.360001 | 126.470001 | 129.169998 | 2,494,000 | 126.073868 |
YUM
|
2024-07-11
| 128.910004 | 130.369995 | 128.440002 | 129.520004 | 1,623,300 | 126.415489 |
YUM
|
2024-07-12
| 130.289993 | 131.479996 | 129.389999 | 131.309998 | 2,338,800 | 128.162567 |
YUM
|
2024-07-15
| 131.020004 | 131.970001 | 127.849998 | 127.889999 | 2,157,100 | 124.824554 |
YUM
|
2024-07-16
| 126.650002 | 129.210007 | 126.25 | 128.919998 | 2,381,300 | 125.829865 |
YUM
|
2024-07-17
| 129.070007 | 129.960007 | 128.509995 | 129.330002 | 1,753,800 | 126.230026 |
YUM
|
2024-07-18
| 126.629997 | 128.940002 | 126.629997 | 128.309998 | 1,714,700 | 125.234482 |
YUM
|
2024-07-19
| 129.039993 | 129.089996 | 126.75 | 126.93 | 2,045,800 | 123.887566 |
YUM
|
2024-07-22
| 126.839996 | 128.679993 | 126.419998 | 128.610001 | 1,605,300 | 125.527298 |
YUM
|
2024-07-23
| 128.639999 | 128.639999 | 126.199997 | 126.459999 | 1,298,600 | 123.428825 |
YUM
|
2024-07-24
| 125.970001 | 126.830002 | 124.760002 | 125.949997 | 1,620,500 | 122.931046 |
YUM
|
2024-07-25
| 126.190002 | 128.770004 | 126 | 127.129997 | 1,987,000 | 124.082771 |
YUM
|
2024-07-26
| 127.690002 | 129.039993 | 127.410004 | 128.050003 | 1,874,400 | 124.980721 |
YUM
|
2024-07-29
| 127.919998 | 131.039993 | 127.059998 | 130.429993 | 2,150,700 | 127.303658 |
YUM
|
2024-07-30
| 130.169998 | 132.610001 | 129.860001 | 132.169998 | 1,410,500 | 129.001953 |
YUM
|
2024-07-31
| 132.759995 | 134.029999 | 131.610001 | 132.830002 | 1,943,100 | 129.646133 |
YUM
|
2024-08-01
| 133.460007 | 134.75 | 131.660004 | 134.5 | 1,627,800 | 131.276123 |
YUM
|
2024-08-02
| 134.75 | 136.589996 | 133 | 135.179993 | 2,301,500 | 131.939804 |
YUM
|
2024-08-05
| 135.119995 | 136.220001 | 131.979996 | 133.320007 | 3,665,000 | 130.124405 |
YUM
|
2024-08-06
| 137 | 139.869995 | 136.389999 | 136.850006 | 2,981,100 | 133.569794 |
YUM
|
2024-08-07
| 136.580002 | 138.369995 | 134.75 | 136.419998 | 3,071,000 | 133.150101 |
YUM
|
2024-08-08
| 136.25 | 138.399994 | 136.240005 | 137.100006 | 1,355,100 | 133.813797 |
YUM
|
2024-08-09
| 137.429993 | 137.789993 | 136.440002 | 136.789993 | 1,446,300 | 133.511215 |
YUM
|
2024-08-12
| 135.960007 | 136.229996 | 134.809998 | 135.630005 | 1,431,300 | 132.379044 |
YUM
|
2024-08-13
| 136.089996 | 138.699997 | 135.979996 | 137.589996 | 2,388,300 | 134.292038 |
YUM
|
2024-08-14
| 137.5 | 138.199997 | 137.050003 | 137.259995 | 1,267,900 | 133.969955 |
YUM
|
2024-08-15
| 137.919998 | 138.160004 | 136.779999 | 137.809998 | 1,134,100 | 134.506775 |
YUM
|
2024-08-16
| 137.960007 | 138.039993 | 136.720001 | 137.399994 | 1,669,800 | 134.106567 |
YUM
|
2024-08-19
| 137.720001 | 138.429993 | 136.419998 | 136.690002 | 1,671,300 | 133.413605 |
YUM
|
2024-08-20
| 136.899994 | 138.179993 | 136.429993 | 136.949997 | 1,713,300 | 133.667374 |
YUM
|
2024-08-21
| 137.309998 | 138.429993 | 136.520004 | 137.75 | 1,583,200 | 134.448227 |
YUM
|
2024-08-22
| 137.929993 | 138.160004 | 136.539993 | 136.759995 | 1,393,600 | 133.481949 |
YUM
|
2024-08-23
| 137.410004 | 137.410004 | 134.949997 | 135.520004 | 1,657,800 | 132.271667 |
YUM
|
2024-08-26
| 135.929993 | 136.300003 | 134.759995 | 134.949997 | 1,727,500 | 131.715302 |
YUM
|
2024-08-27
| 134.199997 | 134.919998 | 133.740005 | 134.5 | 2,079,100 | 131.931137 |
YUM
|
2024-08-28
| 134.75 | 136.300003 | 134.360001 | 135.649994 | 2,180,100 | 133.059158 |
YUM
|
2024-08-29
| 135.809998 | 136.669998 | 134.639999 | 135.25 | 1,563,000 | 132.666809 |
YUM
|
2024-08-30
| 135.440002 | 135.899994 | 134.410004 | 134.919998 | 1,892,900 | 132.343109 |
YUM
|
2024-09-03
| 134.600006 | 135.649994 | 132.630005 | 133.479996 | 1,866,500 | 130.930603 |
YUM
|
2024-09-04
| 133.929993 | 134.990005 | 133.679993 | 134.809998 | 1,877,000 | 132.235199 |
YUM
|
2024-09-05
| 134.800003 | 134.970001 | 133.860001 | 134.5 | 1,570,000 | 131.931137 |
YUM
|
2024-09-06
| 134.419998 | 135.479996 | 133.570007 | 133.869995 | 1,930,100 | 131.313156 |
YUM
|
2024-09-09
| 133.809998 | 134.199997 | 132.440002 | 133.039993 | 2,379,100 | 130.498993 |
YUM
|
2024-09-10
| 133.070007 | 134.169998 | 132.809998 | 132.889999 | 2,174,300 | 130.351868 |
YUM
|
2024-09-11
| 132.429993 | 134.220001 | 130.630005 | 134.029999 | 2,067,500 | 131.470093 |
YUM
|
2024-09-12
| 134.070007 | 135.190002 | 133.130005 | 133.410004 | 1,613,600 | 130.861938 |
YUM
|
2024-09-13
| 133.479996 | 133.949997 | 132.929993 | 133.649994 | 1,811,500 | 131.097351 |
YUM
|
2024-09-16
| 134.429993 | 135.479996 | 133.789993 | 134.559998 | 1,929,300 | 131.989975 |
YUM
|
2024-09-17
| 134.589996 | 135.210007 | 132.160004 | 132.350006 | 2,009,600 | 129.822189 |
YUM
|
2024-09-18
| 132.399994 | 133.100006 | 130.270004 | 130.600006 | 2,186,200 | 128.105606 |
YUM
|
2024-09-19
| 132.119995 | 132.509995 | 129.970001 | 131.089996 | 2,616,500 | 128.586258 |
YUM
|
2024-09-20
| 130.759995 | 130.910004 | 128.720001 | 129.710007 | 3,272,700 | 127.232613 |
YUM
|
2024-09-23
| 129.830002 | 131.169998 | 129.679993 | 130.369995 | 2,140,700 | 127.87999 |
YUM
|
2024-09-24
| 131.649994 | 134.279999 | 130.5 | 133.800003 | 2,697,000 | 131.244492 |
YUM
|
2024-09-25
| 133.800003 | 134.089996 | 132.009995 | 133.089996 | 1,396,100 | 130.54805 |
YUM
|
2024-09-26
| 134.279999 | 138.429993 | 134.279999 | 138.070007 | 2,573,000 | 135.432953 |
YUM
|
2024-09-27
| 137.520004 | 140.020004 | 136.990005 | 139.919998 | 2,778,300 | 137.247604 |
YUM
|
2024-09-30
| 139.979996 | 141.479996 | 138.589996 | 139.710007 | 2,267,200 | 137.041626 |
YUM
|
2024-10-01
| 139.789993 | 140.139999 | 138.410004 | 139.240005 | 2,070,000 | 136.580597 |
YUM
|
2024-10-02
| 138.720001 | 139.899994 | 138.139999 | 139.539993 | 1,345,200 | 136.874863 |
YUM
|
2024-10-03
| 138.639999 | 138.660004 | 137.199997 | 137.210007 | 1,993,400 | 134.589371 |
YUM
|
2024-10-04
| 137.199997 | 137.820007 | 135.529999 | 136.570007 | 1,229,600 | 133.961594 |
YUM
|
2024-10-07
| 136.139999 | 137.070007 | 134.919998 | 135.880005 | 1,473,200 | 133.284775 |
YUM
|
2024-10-08
| 135.990005 | 136.610001 | 133.559998 | 134.720001 | 1,506,200 | 132.146927 |
YUM
|
2024-10-09
| 135 | 136.149994 | 134.610001 | 134.759995 | 1,574,100 | 132.186157 |
YUM
|
2024-10-10
| 134.309998 | 134.75 | 132.5 | 133.270004 | 1,569,900 | 130.724625 |
YUM
|
2024-10-11
| 133.470001 | 134.889999 | 133.339996 | 134.020004 | 1,334,400 | 131.460297 |
YUM
|
2024-10-14
| 133.729996 | 135.149994 | 133.289993 | 134.649994 | 1,037,900 | 132.078262 |
YUM
|
2024-10-15
| 134.210007 | 134.729996 | 132.679993 | 133.220001 | 1,421,700 | 130.675568 |
YUM
|
2024-10-16
| 132.279999 | 133.919998 | 131.050003 | 133.350006 | 1,701,700 | 130.803116 |
YUM
|
2024-10-17
| 133.830002 | 133.860001 | 132.139999 | 133.729996 | 1,701,900 | 131.175827 |
YUM
|
2024-10-18
| 134.410004 | 134.5 | 133.139999 | 134.270004 | 1,243,600 | 131.705521 |
YUM
|
2024-10-21
| 133.589996 | 134.570007 | 133.070007 | 134 | 1,294,900 | 131.440674 |
YUM
|
2024-10-22
| 133.589996 | 134.470001 | 132.889999 | 133.360001 | 941,700 | 130.812912 |
YUM
|
2024-10-23
| 133.699997 | 135.649994 | 133.270004 | 134.020004 | 1,605,100 | 131.460297 |
YUM
|
2024-10-24
| 134 | 134 | 132.360001 | 133.160004 | 1,275,500 | 130.61673 |
YUM
|
2024-10-25
| 134.059998 | 134.369995 | 132.830002 | 133.039993 | 956,500 | 130.498993 |
YUM
|
2024-10-28
| 134.270004 | 135.550003 | 133.869995 | 134.860001 | 1,318,000 | 132.284256 |
YUM
|
2024-10-29
| 134.550003 | 135.259995 | 133.970001 | 133.970001 | 1,487,200 | 131.41124 |
YUM
|
2024-10-30
| 133.259995 | 134.279999 | 132.740005 | 133.389999 | 1,414,700 | 130.842316 |
YUM
|
2024-10-31
| 133.470001 | 133.699997 | 131.020004 | 131.160004 | 2,219,000 | 128.654922 |
YUM
|
2024-11-01
| 132.199997 | 133.339996 | 131.820007 | 132.339996 | 1,888,600 | 129.812363 |
YUM
|
2024-11-04
| 132.5 | 134 | 131.839996 | 132.759995 | 2,670,100 | 130.22435 |
YUM
|
2024-11-05
| 133.199997 | 136.949997 | 133.100006 | 134.720001 | 3,779,500 | 132.146927 |
YUM
|
2024-11-06
| 136.800003 | 136.800003 | 131.300003 | 134.369995 | 3,201,200 | 131.803604 |
YUM
|
2024-11-07
| 135 | 137.839996 | 134.380005 | 137.059998 | 2,338,100 | 134.442215 |
YUM
|
2024-11-08
| 136.369995 | 138.460007 | 135.509995 | 137.210007 | 1,726,900 | 134.589371 |
YUM
|
2024-11-11
| 136.710007 | 138.570007 | 136.539993 | 136.619995 | 1,741,200 | 134.010635 |
YUM
|
2024-11-12
| 136.110001 | 136.550003 | 133.789993 | 134.610001 | 2,156,200 | 132.039017 |
YUM
|
2024-11-13
| 134.449997 | 137.110001 | 134.110001 | 135.259995 | 3,055,000 | 132.67662 |
YUM
|
2024-11-14
| 135.289993 | 137.380005 | 135.289993 | 136.740005 | 1,797,800 | 134.128342 |
YUM
|
2024-11-15
| 135.940002 | 137.679993 | 133.429993 | 133.589996 | 1,679,000 | 131.038498 |
YUM
|
2024-11-18
| 133.449997 | 134.550003 | 133.330002 | 134.009995 | 1,444,400 | 131.45047 |
YUM
|
2024-11-19
| 133.029999 | 133.350006 | 131.949997 | 132.139999 | 1,160,000 | 129.616211 |
YUM
|
2024-11-20
| 132.270004 | 133.190002 | 131.169998 | 132.880005 | 1,439,000 | 130.342072 |
YUM
|
2024-11-21
| 133.160004 | 134.429993 | 131.779999 | 134.220001 | 1,031,100 | 131.656479 |
YUM
|
2024-11-22
| 134.529999 | 135.869995 | 134.179993 | 135.270004 | 992,500 | 132.686432 |
YUM
|
2024-11-25
| 136.229996 | 138.649994 | 135.009995 | 137.050003 | 3,604,600 | 134.432419 |
YUM
|
2024-11-26
| 139 | 139 | 137.160004 | 138.630005 | 1,805,700 | 135.982254 |
YUM
|
2024-11-27
| 138.820007 | 139.979996 | 138.690002 | 139.330002 | 1,614,100 | 136.668869 |
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.