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
⌀ |
|---|---|---|---|---|---|---|---|
YUMC
|
2016-10-27
| 24.82 | 24.969999 | 24.66 | 24.83 | 847,100 | 22.820335 |
YUMC
|
2016-10-28
| 24.83 | 24.83 | 24 | 24.360001 | 1,666,800 | 22.388376 |
YUMC
|
2016-10-31
| 24.5 | 24.77 | 24 | 24.24 | 4,294,700 | 22.278091 |
YUMC
|
2016-11-01
| 24.51 | 27.135 | 24 | 26.190001 | 87,709,200 | 24.070259 |
YUMC
|
2016-11-02
| 26.190001 | 27.4 | 26.190001 | 26.59 | 15,943,800 | 24.437889 |
YUMC
|
2016-11-03
| 26.780001 | 27.1 | 26.639999 | 26.85 | 7,706,500 | 24.676844 |
YUMC
|
2016-11-04
| 26.98 | 28.139999 | 26.851 | 27.58 | 9,972,000 | 25.347755 |
YUMC
|
2016-11-07
| 27.870001 | 28.66 | 26.35 | 26.709999 | 12,851,300 | 24.548176 |
YUMC
|
2016-11-08
| 25.98 | 27.26 | 25.610001 | 26.59 | 11,444,800 | 24.437889 |
YUMC
|
2016-11-09
| 25.959999 | 26.610001 | 25.959999 | 26 | 8,522,500 | 23.895641 |
YUMC
|
2016-11-10
| 26.26 | 26.780001 | 25.85 | 26 | 8,073,500 | 23.895641 |
YUMC
|
2016-11-11
| 25.83 | 28.035 | 25.83 | 26.98 | 7,137,200 | 24.796324 |
YUMC
|
2016-11-14
| 27.09 | 27.379999 | 25.68 | 25.879999 | 4,946,600 | 23.785351 |
YUMC
|
2016-11-15
| 25.9 | 26.65 | 25.5 | 26.559999 | 8,663,100 | 24.410316 |
YUMC
|
2016-11-16
| 26.4 | 27.610001 | 26.4 | 26.940001 | 4,773,700 | 24.759562 |
YUMC
|
2016-11-17
| 27.16 | 27.215 | 26.93 | 27.09 | 2,739,200 | 24.897421 |
YUMC
|
2016-11-18
| 27.139999 | 28.620001 | 27.030001 | 28.25 | 4,080,400 | 25.96353 |
YUMC
|
2016-11-21
| 28.16 | 28.99 | 27.969999 | 28.92 | 3,358,700 | 26.579302 |
YUMC
|
2016-11-22
| 28.959999 | 30.370001 | 28.959999 | 29.98 | 6,464,900 | 27.553509 |
YUMC
|
2016-11-23
| 29.75 | 30.275 | 29.08 | 29.790001 | 2,751,000 | 27.378887 |
YUMC
|
2016-11-25
| 29.780001 | 29.879999 | 27.690001 | 29.450001 | 2,468,700 | 27.066406 |
YUMC
|
2016-11-28
| 29.309999 | 29.379999 | 28.219999 | 28.35 | 3,884,000 | 26.055437 |
YUMC
|
2016-11-29
| 28.4 | 28.700001 | 27.809999 | 28.59 | 3,001,200 | 26.276009 |
YUMC
|
2016-11-30
| 28.59 | 28.77 | 27.76 | 28.120001 | 7,216,800 | 25.844053 |
YUMC
|
2016-12-01
| 28.200001 | 28.584999 | 27.82 | 28.25 | 3,484,600 | 25.96353 |
YUMC
|
2016-12-02
| 27.870001 | 28.790001 | 27.5 | 28.15 | 2,818,300 | 25.871628 |
YUMC
|
2016-12-05
| 28.23 | 28.540001 | 27.99 | 28 | 2,724,200 | 25.733763 |
YUMC
|
2016-12-06
| 28.049999 | 28.389999 | 27.67 | 28.35 | 8,360,900 | 26.055437 |
YUMC
|
2016-12-07
| 28.27 | 28.48 | 27.9 | 28.02 | 3,596,100 | 25.752148 |
YUMC
|
2016-12-08
| 28.190001 | 28.290001 | 27.440001 | 28.02 | 4,637,300 | 25.752148 |
YUMC
|
2016-12-09
| 27.940001 | 28.440001 | 27.92 | 28 | 2,989,400 | 25.733763 |
YUMC
|
2016-12-12
| 27.75 | 27.84 | 26.32 | 26.450001 | 3,768,200 | 24.309219 |
YUMC
|
2016-12-13
| 26.48 | 27.26 | 26.290001 | 27.02 | 2,702,400 | 24.833082 |
YUMC
|
2016-12-14
| 26.68 | 27.945 | 26.68 | 27.040001 | 1,795,200 | 24.851467 |
YUMC
|
2016-12-15
| 26.48 | 27.1 | 26.23 | 26.4 | 2,216,200 | 24.263264 |
YUMC
|
2016-12-16
| 26.290001 | 26.42 | 25.9 | 26.18 | 3,376,000 | 24.061071 |
YUMC
|
2016-12-19
| 26.02 | 26.49 | 25.68 | 25.92 | 5,160,100 | 23.822115 |
YUMC
|
2016-12-20
| 25.9 | 27.028999 | 25.700001 | 26.67 | 2,814,400 | 24.511412 |
YUMC
|
2016-12-21
| 26.530001 | 26.99 | 26.5 | 26.629999 | 1,195,900 | 24.474644 |
YUMC
|
2016-12-22
| 26.4 | 26.57 | 25.99 | 26.16 | 1,095,300 | 24.04269 |
YUMC
|
2016-12-23
| 26.059999 | 26.35 | 25.860001 | 26.01 | 919,900 | 23.904827 |
YUMC
|
2016-12-27
| 25.780001 | 26.129999 | 25.780001 | 25.870001 | 2,233,400 | 23.776165 |
YUMC
|
2016-12-28
| 25.860001 | 26.01 | 25.780001 | 25.99 | 1,577,200 | 23.886448 |
YUMC
|
2016-12-29
| 25.82 | 26.209999 | 25.82 | 26 | 606,700 | 23.895641 |
YUMC
|
2016-12-30
| 26.049999 | 26.209999 | 25.85 | 26.120001 | 975,800 | 24.005932 |
YUMC
|
2017-01-03
| 26.51 | 26.549999 | 26.02 | 26.24 | 1,440,900 | 24.116215 |
YUMC
|
2017-01-04
| 26.32 | 26.690001 | 26.1 | 26.620001 | 1,206,100 | 24.46546 |
YUMC
|
2017-01-05
| 26.91 | 27.15 | 26.610001 | 26.99 | 1,310,200 | 24.80551 |
YUMC
|
2017-01-06
| 26.85 | 26.959999 | 26.1 | 26.16 | 1,794,600 | 24.04269 |
YUMC
|
2017-01-09
| 26.190001 | 26.57 | 25.84 | 26.049999 | 1,432,000 | 23.941589 |
YUMC
|
2017-01-10
| 26.07 | 26.540001 | 25.93 | 26.18 | 2,390,800 | 24.061071 |
YUMC
|
2017-01-11
| 25.950001 | 26.139999 | 25.76 | 26.059999 | 2,585,700 | 23.950785 |
YUMC
|
2017-01-12
| 25.809999 | 26.07 | 25.790001 | 25.99 | 1,659,400 | 23.886448 |
YUMC
|
2017-01-13
| 25.99 | 26.08 | 25.799999 | 25.969999 | 1,886,200 | 23.868067 |
YUMC
|
2017-01-17
| 26.34 | 26.950001 | 26.290001 | 26.67 | 2,655,300 | 24.511412 |
YUMC
|
2017-01-18
| 26.610001 | 26.940001 | 26.389999 | 26.49 | 2,112,900 | 24.345982 |
YUMC
|
2017-01-19
| 26.35 | 26.639999 | 25.9 | 26 | 2,213,900 | 23.895641 |
YUMC
|
2017-01-20
| 25.959999 | 26.4 | 25.93 | 26.049999 | 1,592,500 | 23.941589 |
YUMC
|
2017-01-23
| 26.18 | 26.85 | 26.049999 | 26.709999 | 1,538,500 | 24.548176 |
YUMC
|
2017-01-24
| 27.129999 | 27.35 | 26.68 | 26.92 | 1,975,100 | 24.74118 |
YUMC
|
2017-01-25
| 26.940001 | 27.280001 | 26.540001 | 27 | 2,045,200 | 24.814705 |
YUMC
|
2017-01-26
| 27.02 | 28.42 | 26.905001 | 27.99 | 3,032,200 | 25.724571 |
YUMC
|
2017-01-27
| 28 | 28.209999 | 27.809999 | 28.049999 | 2,069,500 | 25.779716 |
YUMC
|
2017-01-30
| 27.73 | 27.98 | 27.4 | 27.719999 | 1,592,100 | 25.476431 |
YUMC
|
2017-01-31
| 27.469999 | 28.719999 | 27.24 | 27.48 | 1,941,000 | 25.255856 |
YUMC
|
2017-02-01
| 27.4 | 27.790001 | 27.280001 | 27.559999 | 1,785,000 | 25.329374 |
YUMC
|
2017-02-02
| 27.379999 | 28.700001 | 27.33 | 28.49 | 2,089,700 | 26.184109 |
YUMC
|
2017-02-03
| 28.370001 | 28.559999 | 28.120001 | 28.43 | 2,014,100 | 26.128963 |
YUMC
|
2017-02-06
| 28.67 | 29.35 | 28.48 | 28.790001 | 2,565,100 | 26.459826 |
YUMC
|
2017-02-07
| 28.799999 | 29.110001 | 27.879999 | 28.1 | 3,551,300 | 25.825674 |
YUMC
|
2017-02-08
| 28.24 | 28.24 | 26.65 | 27.129999 | 3,599,000 | 24.934175 |
YUMC
|
2017-02-09
| 27.129999 | 27.4 | 26.49 | 26.959999 | 5,458,000 | 24.777946 |
YUMC
|
2017-02-10
| 26.950001 | 27.280001 | 26.309999 | 26.559999 | 3,485,300 | 24.410316 |
YUMC
|
2017-02-13
| 26.610001 | 27.805 | 26.42 | 27.26 | 3,808,800 | 25.053661 |
YUMC
|
2017-02-14
| 27.299999 | 27.43 | 26.514999 | 26.629999 | 2,575,000 | 24.474644 |
YUMC
|
2017-02-15
| 26.620001 | 26.68 | 26.23 | 26.65 | 2,196,900 | 24.493031 |
YUMC
|
2017-02-16
| 26.74 | 27.09 | 26.65 | 26.85 | 1,805,400 | 24.676844 |
YUMC
|
2017-02-17
| 26.83 | 26.940001 | 26.450001 | 26.57 | 2,160,000 | 24.419506 |
YUMC
|
2017-02-21
| 26.9 | 26.93 | 26.49 | 26.75 | 1,848,400 | 24.584938 |
YUMC
|
2017-02-22
| 26.83 | 27.094999 | 26.5 | 26.77 | 2,679,800 | 24.603319 |
YUMC
|
2017-02-23
| 26.860001 | 27.09 | 26.57 | 26.77 | 2,697,900 | 24.603319 |
YUMC
|
2017-02-24
| 26.91 | 27.4 | 26.809999 | 26.99 | 1,976,800 | 24.80551 |
YUMC
|
2017-02-27
| 26.790001 | 27.18 | 26.33 | 27 | 2,898,400 | 24.814705 |
YUMC
|
2017-02-28
| 27.07 | 27.139999 | 26.450001 | 26.59 | 6,440,500 | 24.437889 |
YUMC
|
2017-03-01
| 26.799999 | 26.85 | 26.48 | 26.5 | 2,553,800 | 24.355167 |
YUMC
|
2017-03-02
| 26.309999 | 26.49 | 26.18 | 26.41 | 2,358,800 | 24.272457 |
YUMC
|
2017-03-03
| 26.35 | 26.74 | 26.35 | 26.51 | 1,538,500 | 24.364361 |
YUMC
|
2017-03-06
| 26.6 | 26.639999 | 26.16 | 26.309999 | 2,961,100 | 24.180546 |
YUMC
|
2017-03-07
| 26.309999 | 26.370001 | 26 | 26.01 | 3,218,000 | 23.904827 |
YUMC
|
2017-03-08
| 26.049999 | 26.5 | 26.049999 | 26.379999 | 1,857,500 | 24.244886 |
YUMC
|
2017-03-09
| 26.290001 | 26.545 | 26.129999 | 26.200001 | 1,311,300 | 24.079449 |
YUMC
|
2017-03-10
| 26.35 | 26.66 | 26.094999 | 26.35 | 1,818,100 | 24.21731 |
YUMC
|
2017-03-13
| 26.389999 | 26.67 | 26.370001 | 26.48 | 1,771,700 | 24.33679 |
YUMC
|
2017-03-14
| 26.379999 | 26.51 | 25.93 | 26 | 1,863,000 | 23.895641 |
YUMC
|
2017-03-15
| 26.02 | 26.049999 | 25.530001 | 25.860001 | 2,592,000 | 23.766972 |
YUMC
|
2017-03-16
| 25.860001 | 26.32 | 25.860001 | 26.23 | 2,085,800 | 24.107021 |
YUMC
|
2017-03-17
| 26.110001 | 26.35 | 26.1 | 26.280001 | 2,899,300 | 24.152977 |
YUMC
|
2017-03-20
| 26.370001 | 27.08 | 26.299999 | 26.93 | 6,310,600 | 24.75037 |
YUMC
|
2017-03-21
| 26.93 | 27.1 | 26.43 | 26.67 | 3,903,800 | 24.511412 |
YUMC
|
2017-03-22
| 26.549999 | 27.040001 | 26.530001 | 26.84 | 2,540,000 | 24.667656 |
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.