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
|
2024-11-29
| 139.039993 | 139.350006 | 138.289993 | 138.940002 | 1,003,200 | 136.286331 |
YUM
|
2024-12-02
| 137.929993 | 139.410004 | 137.339996 | 139.029999 | 2,295,900 | 137.035416 |
YUM
|
2024-12-03
| 139.300003 | 139.490005 | 137.690002 | 137.720001 | 1,235,900 | 135.744217 |
YUM
|
2024-12-04
| 137.490005 | 138.5 | 137.070007 | 138.160004 | 1,522,700 | 136.177902 |
YUM
|
2024-12-05
| 138.360001 | 138.789993 | 137.199997 | 138.130005 | 939,100 | 136.148346 |
YUM
|
2024-12-06
| 138.570007 | 139.600006 | 137.399994 | 137.630005 | 968,000 | 135.655518 |
YUM
|
2024-12-09
| 137.880005 | 139.139999 | 137.279999 | 139.080002 | 1,411,000 | 137.084717 |
YUM
|
2024-12-10
| 138.610001 | 139.080002 | 136.479996 | 138.220001 | 1,406,200 | 136.237045 |
YUM
|
2024-12-11
| 138.520004 | 139.059998 | 137.789993 | 138.539993 | 1,357,400 | 136.552444 |
YUM
|
2024-12-12
| 138.649994 | 138.880005 | 137.440002 | 138.639999 | 1,399,700 | 136.651016 |
YUM
|
2024-12-13
| 138.410004 | 139.25 | 136.449997 | 137 | 1,044,300 | 135.034561 |
YUM
|
2024-12-16
| 137.059998 | 137.910004 | 134.940002 | 135.050003 | 1,660,300 | 133.112518 |
YUM
|
2024-12-17
| 134.429993 | 137.490005 | 134.009995 | 134.729996 | 2,263,500 | 132.797104 |
YUM
|
2024-12-18
| 134.360001 | 134.600006 | 131.270004 | 131.460007 | 2,834,400 | 129.574036 |
YUM
|
2024-12-19
| 131.240005 | 132.660004 | 130.330002 | 130.360001 | 1,939,200 | 128.489792 |
YUM
|
2024-12-20
| 130.25 | 133.380005 | 130.139999 | 132.360001 | 3,212,900 | 130.461121 |
YUM
|
2024-12-23
| 133.25 | 133.940002 | 131.929993 | 133.860001 | 1,479,100 | 131.93959 |
YUM
|
2024-12-24
| 133.429993 | 135.080002 | 132.990005 | 135 | 533,000 | 133.063232 |
YUM
|
2024-12-26
| 134.350006 | 136.800003 | 134.199997 | 136 | 1,040,900 | 134.048904 |
YUM
|
2024-12-27
| 135.139999 | 136.470001 | 134.289993 | 135.229996 | 1,146,300 | 133.289948 |
YUM
|
2024-12-30
| 134.130005 | 134.410004 | 133 | 133.520004 | 1,144,600 | 131.604477 |
YUM
|
2024-12-31
| 134.089996 | 134.789993 | 133.25 | 134.160004 | 1,217,100 | 132.235291 |
YUM
|
2025-01-02
| 134.419998 | 135.919998 | 133.100006 | 133.559998 | 2,609,900 | 131.643906 |
YUM
|
2025-01-03
| 133.660004 | 134 | 132.369995 | 133.440002 | 1,154,300 | 131.52562 |
YUM
|
2025-01-06
| 133.300003 | 134.220001 | 129.990005 | 130.169998 | 2,120,800 | 128.302521 |
YUM
|
2025-01-07
| 130.070007 | 131.740005 | 128.300003 | 128.550003 | 2,103,000 | 126.70578 |
YUM
|
2025-01-08
| 127.790001 | 128.229996 | 126.970001 | 127.739998 | 2,025,400 | 125.907394 |
YUM
|
2025-01-10
| 125.82 | 126.639999 | 123.190002 | 123.25 | 2,555,000 | 121.481812 |
YUM
|
2025-01-13
| 122.800003 | 124.360001 | 122.129997 | 123.730003 | 2,163,100 | 121.954926 |
YUM
|
2025-01-14
| 124.279999 | 125.440002 | 123.970001 | 124.709999 | 1,793,600 | 122.92086 |
YUM
|
2025-01-15
| 126.459999 | 126.459999 | 124.529999 | 125.769997 | 1,729,700 | 123.96566 |
YUM
|
2025-01-16
| 125.690002 | 127.739998 | 125.379997 | 126.239998 | 1,670,400 | 124.428909 |
YUM
|
2025-01-17
| 126.910004 | 127.349998 | 125.190002 | 125.32 | 1,604,900 | 123.522118 |
YUM
|
2025-01-21
| 124.830002 | 126.120003 | 124.580002 | 125.699997 | 2,092,700 | 123.89666 |
YUM
|
2025-01-22
| 125.360001 | 126.779999 | 124.580002 | 126.220001 | 2,498,900 | 124.409203 |
YUM
|
2025-01-23
| 125.75 | 127.349998 | 125.510002 | 127.010002 | 2,082,400 | 125.187874 |
YUM
|
2025-01-24
| 126.75 | 129.460007 | 126.75 | 128.259995 | 2,295,900 | 126.41993 |
YUM
|
2025-01-27
| 128.850006 | 131.639999 | 128.529999 | 130.889999 | 2,174,700 | 129.012222 |
YUM
|
2025-01-28
| 130.309998 | 132.279999 | 128.289993 | 129.240005 | 2,423,700 | 127.38588 |
YUM
|
2025-01-29
| 129.789993 | 130.759995 | 128.979996 | 129.169998 | 1,342,800 | 127.316879 |
YUM
|
2025-01-30
| 129.369995 | 131.259995 | 129.130005 | 130.729996 | 1,483,200 | 128.854492 |
YUM
|
2025-01-31
| 129.839996 | 131.580002 | 129.839996 | 130.5 | 1,370,300 | 128.627808 |
YUM
|
2025-02-03
| 129.440002 | 132.639999 | 128.729996 | 131.5 | 2,351,500 | 129.613449 |
YUM
|
2025-02-04
| 132.270004 | 132.600006 | 130.860001 | 131.470001 | 2,086,800 | 129.583893 |
YUM
|
2025-02-05
| 131.389999 | 131.710007 | 129.550003 | 131.25 | 2,177,600 | 129.36705 |
YUM
|
2025-02-06
| 138.729996 | 144.429993 | 138.100006 | 144.009995 | 5,571,800 | 141.943985 |
YUM
|
2025-02-07
| 141.690002 | 144.710007 | 140.899994 | 143.559998 | 2,694,300 | 141.500427 |
YUM
|
2025-02-10
| 144.919998 | 148.190002 | 144 | 148.149994 | 3,733,500 | 146.024582 |
YUM
|
2025-02-11
| 147.520004 | 148.199997 | 145.880005 | 146.649994 | 2,541,800 | 144.546097 |
YUM
|
2025-02-12
| 146.410004 | 146.75 | 143.75 | 146.509995 | 2,193,500 | 144.408112 |
YUM
|
2025-02-13
| 146.800003 | 149.300003 | 146.080002 | 148.75 | 2,093,300 | 146.615982 |
YUM
|
2025-02-14
| 149.050003 | 149.300003 | 147.589996 | 147.910004 | 1,970,800 | 145.788025 |
YUM
|
2025-02-18
| 147.5 | 148.289993 | 146.770004 | 147.130005 | 2,104,600 | 145.019226 |
YUM
|
2025-02-19
| 146.660004 | 148.490005 | 145.979996 | 148.289993 | 1,433,600 | 146.162567 |
YUM
|
2025-02-20
| 148 | 151.289993 | 148 | 150.960007 | 2,351,400 | 148.794266 |
YUM
|
2025-02-21
| 150.059998 | 150.899994 | 148.389999 | 148.75 | 2,187,600 | 147.308807 |
YUM
|
2025-02-24
| 149.100006 | 150.529999 | 148.669998 | 150.229996 | 2,120,600 | 148.774475 |
YUM
|
2025-02-25
| 150.699997 | 154.789993 | 150.479996 | 154.149994 | 2,817,400 | 152.656479 |
YUM
|
2025-02-26
| 154.899994 | 155.179993 | 151.169998 | 151.5 | 2,112,000 | 150.03215 |
YUM
|
2025-02-27
| 151.559998 | 154.330002 | 151.350006 | 153.710007 | 1,354,200 | 152.220764 |
YUM
|
2025-02-28
| 154.169998 | 156.559998 | 153.940002 | 156.369995 | 3,003,400 | 154.85498 |
YUM
|
2025-03-03
| 157.520004 | 158.270004 | 156.139999 | 156.929993 | 1,913,300 | 155.409546 |
YUM
|
2025-03-04
| 158.25 | 161.279999 | 157.630005 | 158.410004 | 3,969,000 | 156.875214 |
YUM
|
2025-03-05
| 158.399994 | 160.369995 | 157.570007 | 159.369995 | 2,234,300 | 157.825912 |
YUM
|
2025-03-06
| 159.070007 | 160.559998 | 157.839996 | 159.259995 | 2,020,200 | 157.71698 |
YUM
|
2025-03-07
| 159.550003 | 163.300003 | 159.539993 | 162.529999 | 3,411,300 | 160.955292 |
YUM
|
2025-03-10
| 161.309998 | 162.440002 | 156.729996 | 158.089996 | 3,000,000 | 156.558304 |
YUM
|
2025-03-11
| 158.399994 | 159 | 155.949997 | 156.699997 | 2,346,900 | 155.181778 |
YUM
|
2025-03-12
| 155.729996 | 156.699997 | 152.660004 | 154.399994 | 1,631,900 | 152.904053 |
YUM
|
2025-03-13
| 154.360001 | 155.770004 | 153.350006 | 153.419998 | 1,631,300 | 151.933563 |
YUM
|
2025-03-14
| 153.419998 | 156.300003 | 152.759995 | 155.050003 | 1,251,100 | 153.547775 |
YUM
|
2025-03-17
| 154.339996 | 157.320007 | 154.240005 | 157.130005 | 1,127,000 | 155.60762 |
YUM
|
2025-03-18
| 156.710007 | 157.940002 | 156.160004 | 157.300003 | 1,332,200 | 155.77597 |
YUM
|
2025-03-19
| 157.389999 | 158.360001 | 156.529999 | 157.509995 | 1,455,500 | 155.983932 |
YUM
|
2025-03-20
| 157.820007 | 158.5 | 156.899994 | 157.889999 | 1,412,700 | 156.360245 |
YUM
|
2025-03-21
| 156.949997 | 158.190002 | 156.080002 | 156.75 | 3,071,600 | 155.231293 |
YUM
|
2025-03-24
| 157.070007 | 157.720001 | 155.029999 | 155.820007 | 1,952,500 | 154.310318 |
YUM
|
2025-03-25
| 156.149994 | 156.509995 | 154.75 | 155.800003 | 1,836,600 | 154.290497 |
YUM
|
2025-03-26
| 156.389999 | 158.929993 | 156.210007 | 158.679993 | 1,708,800 | 157.142593 |
YUM
|
2025-03-27
| 158.990005 | 159.039993 | 156.350006 | 157.649994 | 2,500,800 | 156.122559 |
YUM
|
2025-03-28
| 157.610001 | 158.100006 | 155.270004 | 155.759995 | 1,492,600 | 154.250885 |
YUM
|
2025-03-31
| 154.179993 | 158.139999 | 153.610001 | 157.360001 | 3,510,600 | 155.835388 |
YUM
|
2025-04-01
| 157.539993 | 158.990005 | 156.710007 | 158.919998 | 1,573,800 | 157.380264 |
YUM
|
2025-04-02
| 158.539993 | 159 | 157.330002 | 158.229996 | 1,585,400 | 156.69696 |
YUM
|
2025-04-03
| 158.190002 | 161.809998 | 157.889999 | 161.449997 | 2,615,300 | 159.885757 |
YUM
|
2025-04-04
| 157.210007 | 159.320007 | 147.289993 | 147.830002 | 4,704,300 | 146.39772 |
YUM
|
2025-04-07
| 144.639999 | 147.75 | 141 | 144.929993 | 4,579,500 | 143.525818 |
YUM
|
2025-04-08
| 148.440002 | 148.580002 | 140.070007 | 141.380005 | 4,221,000 | 140.010208 |
YUM
|
2025-04-09
| 140.300003 | 147.630005 | 138.720001 | 145.449997 | 4,063,800 | 144.040771 |
YUM
|
2025-04-10
| 143.960007 | 147.130005 | 141.470001 | 145.5 | 4,604,500 | 144.090302 |
YUM
|
2025-04-11
| 145.339996 | 145.970001 | 142.460007 | 145 | 3,002,500 | 143.595139 |
YUM
|
2025-04-14
| 147 | 147 | 144.520004 | 146 | 3,432,000 | 144.585449 |
YUM
|
2025-04-15
| 146.699997 | 147.089996 | 144.289993 | 144.690002 | 2,599,300 | 143.288132 |
YUM
|
2025-04-16
| 145 | 145.470001 | 141.789993 | 142.570007 | 1,952,700 | 141.18869 |
YUM
|
2025-04-17
| 142.729996 | 144.899994 | 141.880005 | 143.309998 | 1,768,300 | 141.921509 |
YUM
|
2025-04-21
| 143.139999 | 143.139999 | 139.029999 | 140.509995 | 1,708,200 | 139.148636 |
YUM
|
2025-04-22
| 142.029999 | 145.119995 | 141.300003 | 145.050003 | 1,670,800 | 143.644669 |
YUM
|
2025-04-23
| 145.550003 | 148.369995 | 145.279999 | 146.160004 | 2,301,000 | 144.743896 |
YUM
|
2025-04-24
| 146.410004 | 147.839996 | 144.800003 | 147.580002 | 2,079,800 | 146.150146 |
YUM
|
2025-04-25
| 147.360001 | 148.800003 | 146.320007 | 147.300003 | 1,770,400 | 145.872849 |
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.