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
|
2025-04-28
| 147.309998 | 148.070007 | 146.419998 | 147.75 | 2,218,800 | 146.318497 |
YUM
|
2025-04-29
| 146.600006 | 148.029999 | 145.369995 | 147.690002 | 2,339,600 | 146.259079 |
YUM
|
2025-04-30
| 147.490005 | 151.559998 | 144.889999 | 150.440002 | 3,349,500 | 148.982437 |
YUM
|
2025-05-01
| 149.070007 | 149.460007 | 147.080002 | 148.600006 | 2,734,600 | 147.160278 |
YUM
|
2025-05-02
| 149.440002 | 150.509995 | 147.429993 | 149.139999 | 1,972,000 | 147.695038 |
YUM
|
2025-05-05
| 149.509995 | 149.570007 | 146.389999 | 146.580002 | 2,308,500 | 145.159836 |
YUM
|
2025-05-06
| 146.389999 | 148.470001 | 145.550003 | 148.279999 | 2,097,000 | 146.843353 |
YUM
|
2025-05-07
| 148.149994 | 150.770004 | 147.740005 | 149.479996 | 1,416,000 | 148.031723 |
YUM
|
2025-05-08
| 149.720001 | 149.880005 | 147.759995 | 147.979996 | 1,410,900 | 146.546265 |
YUM
|
2025-05-09
| 148.259995 | 148.970001 | 146.490005 | 147.130005 | 1,068,500 | 145.704514 |
YUM
|
2025-05-12
| 147.350006 | 148.309998 | 146.070007 | 146.800003 | 1,552,700 | 145.377701 |
YUM
|
2025-05-13
| 147 | 147.009995 | 144.809998 | 145.720001 | 1,880,000 | 144.308151 |
YUM
|
2025-05-14
| 145.699997 | 145.970001 | 144.809998 | 145.160004 | 1,534,300 | 143.753601 |
YUM
|
2025-05-15
| 145.570007 | 147.550003 | 145.220001 | 147.050003 | 1,842,400 | 145.625275 |
YUM
|
2025-05-16
| 147.899994 | 148.070007 | 146.289993 | 148.070007 | 1,699,700 | 146.635391 |
YUM
|
2025-05-19
| 147.710007 | 149.839996 | 147.649994 | 149.649994 | 2,046,100 | 148.200073 |
YUM
|
2025-05-20
| 149 | 150.029999 | 148.639999 | 149.029999 | 2,158,700 | 147.58609 |
YUM
|
2025-05-21
| 147.910004 | 148.929993 | 145.339996 | 146.429993 | 1,842,000 | 145.011276 |
YUM
|
2025-05-22
| 146.220001 | 146.240005 | 144.509995 | 145.5 | 1,926,700 | 144.090302 |
YUM
|
2025-05-23
| 145.220001 | 145.899994 | 144.660004 | 145.449997 | 1,062,900 | 144.040771 |
YUM
|
2025-05-27
| 145.289993 | 145.550003 | 142.759995 | 144.089996 | 2,396,800 | 143.393906 |
YUM
|
2025-05-28
| 144.449997 | 144.960007 | 142.839996 | 143.149994 | 1,537,000 | 142.45845 |
YUM
|
2025-05-29
| 143.199997 | 144.889999 | 142.619995 | 144.039993 | 1,841,900 | 143.344147 |
YUM
|
2025-05-30
| 144.039993 | 144.479996 | 143.089996 | 143.940002 | 3,184,400 | 143.244644 |
YUM
|
2025-06-02
| 142.899994 | 144.889999 | 142.059998 | 144.630005 | 1,764,800 | 143.931305 |
YUM
|
2025-06-03
| 143.979996 | 144.589996 | 141.429993 | 143.970001 | 2,414,900 | 143.27449 |
YUM
|
2025-06-04
| 146 | 146 | 142.809998 | 144.009995 | 2,035,600 | 143.314301 |
YUM
|
2025-06-05
| 144.130005 | 144.179993 | 142.25 | 142.880005 | 1,250,900 | 142.189774 |
YUM
|
2025-06-06
| 142.960007 | 145.029999 | 142.729996 | 144.830002 | 1,367,900 | 144.130341 |
YUM
|
2025-06-09
| 144.160004 | 144.639999 | 142.410004 | 143.139999 | 1,479,400 | 142.448502 |
YUM
|
2025-06-10
| 145.149994 | 145.470001 | 142.949997 | 143.919998 | 2,159,900 | 143.224731 |
YUM
|
2025-06-11
| 143.919998 | 144.589996 | 142.949997 | 143.410004 | 1,454,200 | 142.717209 |
YUM
|
2025-06-12
| 143.210007 | 143.970001 | 142.460007 | 143.970001 | 1,096,400 | 143.27449 |
YUM
|
2025-06-13
| 143.570007 | 145.429993 | 142.210007 | 144 | 1,180,200 | 143.304352 |
YUM
|
2025-06-16
| 144 | 144.880005 | 141.520004 | 141.940002 | 1,706,800 | 141.254303 |
YUM
|
2025-06-17
| 141.300003 | 142.149994 | 139.279999 | 139.990005 | 1,892,900 | 139.313721 |
YUM
|
2025-06-18
| 140.130005 | 140.740005 | 137.970001 | 138.360001 | 1,539,500 | 137.691605 |
YUM
|
2025-06-20
| 138.759995 | 139.759995 | 138.559998 | 139.059998 | 2,956,500 | 138.388214 |
YUM
|
2025-06-23
| 140.070007 | 141.5 | 138.580002 | 141.389999 | 1,955,800 | 140.706955 |
YUM
|
2025-06-24
| 141.630005 | 143.080002 | 140.600006 | 142.699997 | 1,629,100 | 142.010635 |
YUM
|
2025-06-25
| 144.960007 | 149.289993 | 144.539993 | 147.179993 | 3,752,100 | 146.468979 |
YUM
|
2025-06-26
| 146.899994 | 149.009995 | 145.649994 | 147.050003 | 3,297,100 | 146.339615 |
YUM
|
2025-06-27
| 147.039993 | 148.850006 | 146.889999 | 148.410004 | 3,075,100 | 147.693054 |
YUM
|
2025-06-30
| 147.860001 | 148.410004 | 146.289993 | 148.179993 | 2,435,000 | 147.464157 |
YUM
|
2025-07-01
| 148.279999 | 150.800003 | 148.100006 | 150.369995 | 1,726,600 | 149.64357 |
YUM
|
2025-07-02
| 149.710007 | 151.160004 | 148.860001 | 150.179993 | 2,292,700 | 149.454483 |
YUM
|
2025-07-03
| 150.070007 | 150.179993 | 148.740005 | 150 | 1,284,300 | 149.27536 |
YUM
|
2025-07-07
| 150.330002 | 150.970001 | 149.330002 | 150.360001 | 1,780,000 | 149.633621 |
YUM
|
2025-07-08
| 149.729996 | 150.740005 | 148.369995 | 150.529999 | 1,677,400 | 149.802811 |
YUM
|
2025-07-09
| 150.470001 | 151.179993 | 149.970001 | 150.850006 | 1,428,900 | 150.121262 |
YUM
|
2025-07-10
| 151.050003 | 153.220001 | 150.580002 | 152.350006 | 1,250,100 | 151.614014 |
YUM
|
2025-07-11
| 151.380005 | 151.860001 | 148.509995 | 149.789993 | 1,758,000 | 149.066376 |
YUM
|
2025-07-14
| 150.460007 | 150.940002 | 147.169998 | 147.169998 | 1,908,400 | 146.45903 |
YUM
|
2025-07-15
| 146.600006 | 147.669998 | 144.990005 | 145 | 1,883,400 | 144.299515 |
YUM
|
2025-07-16
| 145.020004 | 146.630005 | 145.020004 | 146.139999 | 1,333,000 | 145.434006 |
YUM
|
2025-07-17
| 146.100006 | 148.460007 | 145.779999 | 148.080002 | 1,427,800 | 147.364639 |
YUM
|
2025-07-18
| 148.330002 | 149.600006 | 147.929993 | 148.960007 | 1,597,300 | 148.240402 |
YUM
|
2025-07-21
| 150.020004 | 150.050003 | 144.889999 | 145.509995 | 2,512,000 | 144.807053 |
YUM
|
2025-07-22
| 145.559998 | 148.529999 | 145.559998 | 148.529999 | 1,451,000 | 147.812469 |
YUM
|
2025-07-23
| 148.660004 | 149 | 147 | 147.789993 | 1,186,800 | 147.076035 |
YUM
|
2025-07-24
| 146.369995 | 148.190002 | 145.830002 | 145.830002 | 1,489,200 | 145.125519 |
YUM
|
2025-07-25
| 145.889999 | 147.070007 | 145.089996 | 146.699997 | 1,152,500 | 145.991302 |
YUM
|
2025-07-28
| 145.839996 | 146.589996 | 144.259995 | 144.289993 | 1,658,200 | 143.592941 |
YUM
|
2025-07-29
| 144.509995 | 145.229996 | 143.490005 | 145.179993 | 2,472,600 | 144.478638 |
YUM
|
2025-07-30
| 145.559998 | 147.320007 | 145.160004 | 146.990005 | 1,643,800 | 146.279907 |
YUM
|
2025-07-31
| 145.979996 | 147.369995 | 144.110001 | 144.149994 | 2,653,500 | 143.453613 |
YUM
|
2025-08-01
| 145.669998 | 146.059998 | 144.220001 | 145.360001 | 1,930,700 | 144.657776 |
YUM
|
2025-08-04
| 145.080002 | 147.759995 | 144.669998 | 147 | 3,349,900 | 146.289856 |
YUM
|
2025-08-05
| 144.5 | 147 | 139.309998 | 139.5 | 5,141,600 | 138.826096 |
YUM
|
2025-08-06
| 139.740005 | 142.360001 | 139.059998 | 141.339996 | 2,685,300 | 140.657196 |
YUM
|
2025-08-07
| 142.050003 | 143.320007 | 141.009995 | 142.559998 | 2,066,800 | 141.871307 |
YUM
|
2025-08-08
| 141.830002 | 142.889999 | 140.949997 | 141.279999 | 2,263,200 | 140.597488 |
YUM
|
2025-08-11
| 141.5 | 142.550003 | 140.960007 | 141.270004 | 1,825,000 | 140.58754 |
YUM
|
2025-08-12
| 141.600006 | 142.509995 | 140.300003 | 142.089996 | 1,606,700 | 141.40358 |
YUM
|
2025-08-13
| 141.830002 | 144.809998 | 141.5 | 144.789993 | 1,845,000 | 144.09053 |
YUM
|
2025-08-14
| 144.490005 | 146.990005 | 143.449997 | 146.770004 | 1,832,900 | 146.060974 |
YUM
|
2025-08-15
| 146.839996 | 149.110001 | 146.449997 | 148.179993 | 2,604,300 | 147.464157 |
YUM
|
2025-08-18
| 148.190002 | 151.110001 | 147.899994 | 149.339996 | 2,182,800 | 148.618546 |
YUM
|
2025-08-19
| 149.300003 | 153.070007 | 149.279999 | 152.009995 | 1,952,700 | 151.27565 |
YUM
|
2025-08-20
| 152.979996 | 152.979996 | 147.550003 | 149.339996 | 2,606,900 | 148.618546 |
YUM
|
2025-08-21
| 148.679993 | 149.050003 | 147.589996 | 148.009995 | 1,943,800 | 147.294968 |
YUM
|
2025-08-22
| 148.600006 | 149.960007 | 147.399994 | 147.869995 | 1,995,300 | 147.155655 |
YUM
|
2025-08-25
| 148.190002 | 148.679993 | 146.679993 | 146.889999 | 1,404,400 | 146.180389 |
YUM
|
2025-08-26
| 146.919998 | 147.970001 | 145.979996 | 147.029999 | 1,664,900 | 146.319717 |
YUM
|
2025-08-27
| 146.960007 | 147.179993 | 144.960007 | 145.330002 | 1,812,900 | 144.62793 |
YUM
|
2025-08-28
| 145.130005 | 145.729996 | 143.979996 | 145.470001 | 1,616,800 | 144.767258 |
YUM
|
2025-08-29
| 145.410004 | 147.350006 | 145.399994 | 146.970001 | 1,473,400 | 146.26001 |
YUM
|
2025-09-02
| 145.270004 | 146.179993 | 144.309998 | 145.440002 | 1,619,000 | 145.440002 |
YUM
|
2025-09-03
| 144.720001 | 145.020004 | 143.899994 | 144.550003 | 1,539,100 | 144.550003 |
YUM
|
2025-09-04
| 144.660004 | 145.360001 | 142.350006 | 143.669998 | 1,484,400 | 143.669998 |
YUM
|
2025-09-05
| 143.740005 | 146.110001 | 143.740005 | 144.580002 | 1,455,800 | 144.580002 |
YUM
|
2025-09-08
| 144 | 148.039993 | 143.229996 | 147.990005 | 2,187,700 | 147.990005 |
YUMC
|
2016-10-17
| 30 | 30 | 25.65 | 25.65 | 251,900 | 23.573969 |
YUMC
|
2016-10-18
| 26.172001 | 26.172001 | 23.790001 | 24.440001 | 349,300 | 22.461897 |
YUMC
|
2016-10-19
| 24.860001 | 24.860001 | 24.15 | 24.26 | 222,700 | 22.296473 |
YUMC
|
2016-10-20
| 24.26 | 24.26 | 24.26 | 24.26 | 0 | 22.296473 |
YUMC
|
2016-10-21
| 24.25 | 25.110001 | 24.25 | 24.92 | 354,600 | 22.903057 |
YUMC
|
2016-10-24
| 25.209999 | 25.43 | 24.85 | 25.23 | 384,600 | 23.187962 |
YUMC
|
2016-10-25
| 25 | 25.700001 | 24.5 | 24.52 | 1,305,600 | 22.535425 |
YUMC
|
2016-10-26
| 24.26 | 24.889999 | 24.08 | 24.75 | 1,537,700 | 22.746815 |
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.