symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-05 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
|
2019-03-11
| 40.32 | 41.040001 | 40.279999 | 40.759998 | 2,105,100 | 38.07925 |
YUMC
|
2019-03-12
| 41.02 | 41.84 | 41 | 41.139999 | 2,358,700 | 38.434246 |
YUMC
|
2019-03-13
| 40.59 | 41.279999 | 40.59 | 41 | 3,280,400 | 38.303463 |
YUMC
|
2019-03-14
| 41.150002 | 41.259998 | 40.759998 | 41.139999 | 3,834,400 | 38.434246 |
YUMC
|
2019-03-15
| 41.439999 | 42.799999 | 41.32 | 42.700001 | 7,581,100 | 39.891666 |
YUMC
|
2019-03-18
| 43.09 | 43.950001 | 42.060001 | 43.5 | 6,545,300 | 40.639034 |
YUMC
|
2019-03-19
| 43.68 | 44.061001 | 43.450001 | 43.5 | 2,911,100 | 40.639034 |
YUMC
|
2019-03-20
| 43.259998 | 43.57 | 42.549999 | 43.189999 | 2,187,300 | 40.349419 |
YUMC
|
2019-03-21
| 43.169998 | 43.764999 | 42.919998 | 43.23 | 1,492,400 | 40.386803 |
YUMC
|
2019-03-22
| 42.900002 | 43.650002 | 42.84 | 43.439999 | 3,786,700 | 40.582985 |
YUMC
|
2019-03-25
| 43.279999 | 43.43 | 42.830002 | 43.310001 | 1,918,600 | 40.461536 |
YUMC
|
2019-03-26
| 43.299999 | 43.830002 | 43.029999 | 43.34 | 1,956,000 | 40.489563 |
YUMC
|
2019-03-27
| 43.450001 | 44.419998 | 43.34 | 44.18 | 2,504,400 | 41.274319 |
YUMC
|
2019-03-28
| 44.209999 | 44.43 | 43.080002 | 43.75 | 2,462,300 | 40.872601 |
YUMC
|
2019-03-29
| 44 | 44.939999 | 43.955002 | 44.91 | 2,577,000 | 41.956303 |
YUMC
|
2019-04-01
| 45.07 | 45.880001 | 44.810001 | 45.599998 | 2,930,300 | 42.600929 |
YUMC
|
2019-04-02
| 45.599998 | 45.619999 | 45.23 | 45.419998 | 1,594,100 | 42.432766 |
YUMC
|
2019-04-03
| 45.689999 | 46.189999 | 45.049999 | 45.32 | 2,191,400 | 42.33934 |
YUMC
|
2019-04-04
| 45.389999 | 45.389999 | 44.299999 | 44.529999 | 2,080,100 | 41.601292 |
YUMC
|
2019-04-05
| 44.73 | 44.91 | 44.389999 | 44.66 | 1,802,500 | 41.722752 |
YUMC
|
2019-04-08
| 44.5 | 44.5 | 44.110001 | 44.150002 | 1,600,400 | 41.246292 |
YUMC
|
2019-04-09
| 43.919998 | 44.23 | 43.525002 | 43.68 | 2,067,400 | 40.807205 |
YUMC
|
2019-04-10
| 43.84 | 44.009998 | 42.529999 | 43.599998 | 2,991,300 | 40.732456 |
YUMC
|
2019-04-11
| 44.02 | 44.130001 | 43.395 | 43.68 | 4,872,500 | 40.807205 |
YUMC
|
2019-04-12
| 44.009998 | 44.889999 | 43.990002 | 44.5 | 3,137,600 | 41.573269 |
YUMC
|
2019-04-15
| 44.34 | 44.400002 | 43.740002 | 43.75 | 1,804,400 | 40.872601 |
YUMC
|
2019-04-16
| 43.880001 | 44.380001 | 43.720001 | 44.259998 | 1,903,300 | 41.34906 |
YUMC
|
2019-04-17
| 45.48 | 45.619999 | 44.110001 | 44.34 | 1,680,100 | 41.423805 |
YUMC
|
2019-04-18
| 44.610001 | 45.369999 | 44.400002 | 45.240002 | 1,684,700 | 42.264599 |
YUMC
|
2019-04-22
| 45.07 | 45.16 | 44.193001 | 44.41 | 1,193,100 | 41.489182 |
YUMC
|
2019-04-23
| 44.310001 | 44.52 | 44 | 44.32 | 2,763,000 | 41.405109 |
YUMC
|
2019-04-24
| 44.259998 | 44.674999 | 43.900002 | 44.02 | 2,707,300 | 41.12484 |
YUMC
|
2019-04-25
| 44.369999 | 44.799999 | 43.900002 | 44.68 | 1,562,200 | 41.741436 |
YUMC
|
2019-04-26
| 44.66 | 45.16 | 44.529999 | 45.029999 | 1,820,100 | 42.06842 |
YUMC
|
2019-04-29
| 45 | 45.110001 | 44.360001 | 44.75 | 3,414,400 | 41.806835 |
YUMC
|
2019-04-30
| 45.66 | 47.919998 | 45.099998 | 47.540001 | 9,720,500 | 44.413338 |
YUMC
|
2019-05-01
| 47.470001 | 47.849998 | 45.259998 | 45.509998 | 4,321,100 | 42.516838 |
YUMC
|
2019-05-02
| 45.52 | 48.259998 | 45.459999 | 47.139999 | 3,618,900 | 44.039642 |
YUMC
|
2019-05-03
| 47.299999 | 48.27 | 47.189999 | 47.360001 | 2,298,300 | 44.245171 |
YUMC
|
2019-05-06
| 45.66 | 46.610001 | 45.66 | 46.5 | 2,077,100 | 43.441727 |
YUMC
|
2019-05-07
| 46.169998 | 46.669998 | 45.939999 | 46.209999 | 2,307,700 | 43.170807 |
YUMC
|
2019-05-08
| 46.209999 | 46.415001 | 45.625 | 45.959999 | 2,095,200 | 42.937248 |
YUMC
|
2019-05-09
| 45.59 | 45.59 | 44.439999 | 44.709999 | 2,842,200 | 41.769466 |
YUMC
|
2019-05-10
| 44.57 | 45 | 44.310001 | 44.849998 | 4,094,800 | 41.900253 |
YUMC
|
2019-05-13
| 43.98 | 44 | 42.349998 | 42.650002 | 4,200,400 | 39.844936 |
YUMC
|
2019-05-14
| 42.790001 | 42.855 | 42.025002 | 42.5 | 3,018,500 | 39.7048 |
YUMC
|
2019-05-15
| 42.509998 | 42.720001 | 42.369999 | 42.389999 | 3,048,900 | 39.602043 |
YUMC
|
2019-05-16
| 42.439999 | 43.400002 | 42.43 | 42.700001 | 2,692,200 | 39.891666 |
YUMC
|
2019-05-17
| 41.57 | 41.610001 | 40.939999 | 41.43 | 3,583,100 | 38.705185 |
YUMC
|
2019-05-20
| 41.130001 | 41.525002 | 40.560001 | 40.689999 | 2,693,400 | 38.013844 |
YUMC
|
2019-05-21
| 40.950001 | 41.279999 | 40.529999 | 41.279999 | 2,658,200 | 38.565048 |
YUMC
|
2019-05-22
| 41.02 | 41.380001 | 39.869999 | 39.990002 | 3,314,700 | 37.359894 |
YUMC
|
2019-05-23
| 39.48 | 40.049999 | 39.189999 | 39.43 | 3,315,400 | 36.83672 |
YUMC
|
2019-05-24
| 39.860001 | 39.860001 | 38.380001 | 38.490002 | 3,426,400 | 36.068317 |
YUMC
|
2019-05-28
| 38.599998 | 39.509998 | 38.560001 | 38.700001 | 6,577,500 | 36.265099 |
YUMC
|
2019-05-29
| 38.5 | 39.029999 | 38.470001 | 38.77 | 4,051,700 | 36.330692 |
YUMC
|
2019-05-30
| 38.93 | 39.360001 | 38.830002 | 39.299999 | 2,982,800 | 36.827335 |
YUMC
|
2019-05-31
| 39.099998 | 40.424999 | 39.049999 | 40.009998 | 3,458,500 | 37.49268 |
YUMC
|
2019-06-03
| 39.93 | 40.84 | 39.685001 | 40.75 | 3,464,100 | 38.186123 |
YUMC
|
2019-06-04
| 41.009998 | 41.240002 | 40.310001 | 40.709999 | 2,539,800 | 38.148628 |
YUMC
|
2019-06-05
| 41.02 | 41.52 | 41.009998 | 41.349998 | 2,759,700 | 38.748371 |
YUMC
|
2019-06-06
| 41.25 | 41.470001 | 40.130001 | 40.290001 | 3,577,800 | 37.755062 |
YUMC
|
2019-06-07
| 40.509998 | 41.07 | 40.25 | 40.869999 | 4,368,200 | 38.298569 |
YUMC
|
2019-06-10
| 41.18 | 42.200001 | 41.110001 | 41.380001 | 3,568,900 | 38.776489 |
YUMC
|
2019-06-11
| 42 | 42.77 | 41.080002 | 41.18 | 2,958,800 | 38.589069 |
YUMC
|
2019-06-12
| 41.099998 | 41.619999 | 40.639999 | 41.189999 | 2,342,500 | 38.598434 |
YUMC
|
2019-06-13
| 41.349998 | 41.91 | 41.025002 | 41.16 | 2,129,900 | 38.57032 |
YUMC
|
2019-06-14
| 41.029999 | 41.580002 | 41 | 41.16 | 1,245,500 | 38.57032 |
YUMC
|
2019-06-17
| 41.080002 | 41.240002 | 40.779999 | 40.970001 | 1,099,900 | 38.392284 |
YUMC
|
2019-06-18
| 41.25 | 42.669998 | 41.220001 | 42.560001 | 2,398,500 | 39.882236 |
YUMC
|
2019-06-19
| 42.779999 | 44.869999 | 42.779999 | 44.849998 | 5,905,200 | 42.028164 |
YUMC
|
2019-06-20
| 45.139999 | 46.34 | 45.139999 | 46.23 | 3,673,700 | 43.321339 |
YUMC
|
2019-06-21
| 46.27 | 46.599998 | 45.849998 | 46.07 | 3,727,800 | 43.171406 |
YUMC
|
2019-06-24
| 46.25 | 46.25 | 45.68 | 45.939999 | 1,731,700 | 43.049572 |
YUMC
|
2019-06-25
| 45.790001 | 46.099998 | 45.599998 | 45.98 | 2,036,200 | 43.087063 |
YUMC
|
2019-06-26
| 46.299999 | 46.580002 | 45.849998 | 46.330002 | 2,379,400 | 43.415039 |
YUMC
|
2019-06-27
| 46.240002 | 46.41 | 45.529999 | 46.080002 | 2,877,700 | 43.180771 |
YUMC
|
2019-06-28
| 46.119999 | 46.32 | 45.740002 | 46.200001 | 7,216,900 | 43.293221 |
YUMC
|
2019-07-01
| 47.029999 | 47.82 | 45.77 | 46.080002 | 3,097,200 | 43.180771 |
YUMC
|
2019-07-02
| 46.09 | 46.205002 | 43.900002 | 44.48 | 3,058,200 | 41.681438 |
YUMC
|
2019-07-03
| 44.540001 | 44.630001 | 43.709999 | 44.450001 | 1,672,600 | 41.65332 |
YUMC
|
2019-07-05
| 44.419998 | 44.84 | 44.025002 | 44.389999 | 1,637,700 | 41.597103 |
YUMC
|
2019-07-08
| 44.25 | 44.41 | 43.009998 | 43.119999 | 2,381,100 | 40.407005 |
YUMC
|
2019-07-09
| 43.209999 | 43.560001 | 42.869999 | 43.299999 | 2,680,900 | 40.575676 |
YUMC
|
2019-07-10
| 43.580002 | 44.439999 | 43.560001 | 44.200001 | 2,842,300 | 41.419052 |
YUMC
|
2019-07-11
| 44.299999 | 44.650002 | 44.119999 | 44.43 | 1,771,800 | 41.634575 |
YUMC
|
2019-07-12
| 44.400002 | 44.549999 | 43.384998 | 43.700001 | 2,206,300 | 40.950504 |
YUMC
|
2019-07-15
| 43.950001 | 44.73 | 43.93 | 44.18 | 1,785,300 | 41.400314 |
YUMC
|
2019-07-16
| 44 | 44.715 | 44 | 44.400002 | 1,337,700 | 41.606472 |
YUMC
|
2019-07-17
| 44.400002 | 44.880001 | 44.139999 | 44.360001 | 1,644,700 | 41.568993 |
YUMC
|
2019-07-18
| 44.450001 | 44.792 | 44.25 | 44.419998 | 1,910,500 | 41.625202 |
YUMC
|
2019-07-19
| 44.759998 | 44.950001 | 44.34 | 44.34 | 1,612,500 | 41.550247 |
YUMC
|
2019-07-22
| 44.57 | 44.610001 | 43.275002 | 43.509998 | 1,846,700 | 40.772465 |
YUMC
|
2019-07-23
| 43.529999 | 43.716 | 43.18 | 43.630001 | 1,042,800 | 40.884926 |
YUMC
|
2019-07-24
| 43.669998 | 44.43 | 43.459999 | 44.400002 | 1,747,100 | 41.606472 |
YUMC
|
2019-07-25
| 44.52 | 44.970001 | 44.200001 | 44.830002 | 2,467,300 | 42.009415 |
YUMC
|
2019-07-26
| 45.16 | 45.555 | 45.119999 | 45.310001 | 1,765,100 | 42.459229 |
YUMC
|
2019-07-29
| 45.130001 | 45.5 | 44.860001 | 45.43 | 1,975,300 | 42.571667 |
YUMC
|
2019-07-30
| 44.959999 | 45.299999 | 43.549999 | 44 | 3,350,100 | 41.231636 |
YUMC
|
2019-07-31
| 45.299999 | 46.59 | 44.529999 | 45.5 | 4,690,300 | 42.637268 |
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.