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
|
2019-08-01
| 45.84 | 46.459999 | 44.450001 | 44.700001 | 2,483,900 | 41.887589 |
YUMC
|
2019-08-02
| 44.619999 | 45.5 | 44.259998 | 45.169998 | 1,877,300 | 42.328018 |
YUMC
|
2019-08-05
| 43.529999 | 43.529999 | 42.290001 | 42.82 | 3,439,700 | 40.125889 |
YUMC
|
2019-08-06
| 43.470001 | 44.810001 | 43.285 | 44.66 | 3,046,100 | 41.850113 |
YUMC
|
2019-08-07
| 44.029999 | 44.23 | 43.349998 | 44.040001 | 2,031,400 | 41.269115 |
YUMC
|
2019-08-08
| 44.290001 | 45.049999 | 43.900002 | 44.849998 | 2,505,300 | 42.028164 |
YUMC
|
2019-08-09
| 44.709999 | 44.91 | 43.43 | 43.82 | 1,877,500 | 41.062965 |
YUMC
|
2019-08-12
| 43.619999 | 43.720001 | 42.73 | 43.029999 | 1,238,100 | 40.322666 |
YUMC
|
2019-08-13
| 43.169998 | 44.07 | 42.560001 | 43.07 | 2,347,000 | 40.360149 |
YUMC
|
2019-08-14
| 42.240002 | 42.689999 | 41.580002 | 41.82 | 1,982,900 | 39.188805 |
YUMC
|
2019-08-15
| 42.209999 | 43.029999 | 42.130001 | 42.599998 | 1,862,400 | 39.919727 |
YUMC
|
2019-08-16
| 42.860001 | 44.25 | 42.849998 | 44.110001 | 2,125,100 | 41.334713 |
YUMC
|
2019-08-19
| 44.75 | 45.669998 | 44.75 | 45.43 | 2,492,000 | 42.571667 |
YUMC
|
2019-08-20
| 45.189999 | 45.790001 | 45.119999 | 45.669998 | 1,817,200 | 42.796566 |
YUMC
|
2019-08-21
| 46 | 46.389999 | 45.080002 | 45.220001 | 1,425,500 | 42.374878 |
YUMC
|
2019-08-22
| 45.16 | 45.700001 | 44.040001 | 44.110001 | 2,298,400 | 41.334713 |
YUMC
|
2019-08-23
| 44.099998 | 44.099998 | 42.41 | 42.57 | 2,387,600 | 39.891613 |
YUMC
|
2019-08-26
| 42.939999 | 43.240002 | 42.200001 | 42.32 | 1,146,000 | 39.769444 |
YUMC
|
2019-08-27
| 42.790001 | 43.32 | 42.529999 | 43.18 | 2,617,400 | 40.577614 |
YUMC
|
2019-08-28
| 43.060001 | 44.195 | 42.830002 | 44.18 | 1,672,000 | 41.517338 |
YUMC
|
2019-08-29
| 44.639999 | 45.5 | 44.459999 | 45.330002 | 1,461,500 | 42.598038 |
YUMC
|
2019-08-30
| 45.470001 | 46.080002 | 45.02 | 45.43 | 1,373,200 | 42.692017 |
YUMC
|
2019-09-03
| 44.869999 | 45.18 | 43.165001 | 43.639999 | 1,733,700 | 41.009888 |
YUMC
|
2019-09-04
| 44.029999 | 44.419998 | 43.82 | 44.32 | 1,427,700 | 41.648899 |
YUMC
|
2019-09-05
| 45.099998 | 46.169998 | 44.849998 | 46.110001 | 1,598,000 | 43.331032 |
YUMC
|
2019-09-06
| 46.200001 | 46.43 | 45.740002 | 45.799999 | 1,226,200 | 43.039711 |
YUMC
|
2019-09-09
| 45.75 | 46.110001 | 45.240002 | 45.669998 | 1,210,900 | 42.917545 |
YUMC
|
2019-09-10
| 45.599998 | 46.009998 | 44.869999 | 45.950001 | 2,252,000 | 43.180672 |
YUMC
|
2019-09-11
| 45.650002 | 46.360001 | 44.93 | 46.34 | 1,523,100 | 43.547161 |
YUMC
|
2019-09-12
| 46.619999 | 48.290001 | 46.619999 | 47.91 | 1,734,900 | 45.022537 |
YUMC
|
2019-09-13
| 47.759998 | 48.360001 | 46.450001 | 46.599998 | 1,311,300 | 43.791489 |
YUMC
|
2019-09-16
| 46.369999 | 46.775002 | 45.990002 | 46.529999 | 790,900 | 43.725712 |
YUMC
|
2019-09-17
| 46.639999 | 46.889999 | 46.130001 | 46.5 | 785,300 | 43.697521 |
YUMC
|
2019-09-18
| 46.720001 | 46.720001 | 45.380001 | 45.669998 | 1,123,300 | 42.917545 |
YUMC
|
2019-09-19
| 45.68 | 46.009998 | 45.34 | 45.740002 | 1,015,100 | 42.983315 |
YUMC
|
2019-09-20
| 45.759998 | 46.200001 | 44.529999 | 44.66 | 1,598,100 | 41.968407 |
YUMC
|
2019-09-23
| 44.720001 | 45.91 | 44.541 | 45.580002 | 1,523,800 | 42.832977 |
YUMC
|
2019-09-24
| 45.889999 | 46.060001 | 44.220001 | 45.02 | 1,507,400 | 42.306721 |
YUMC
|
2019-09-25
| 45.060001 | 45.48 | 44.349998 | 45.400002 | 1,254,700 | 42.663822 |
YUMC
|
2019-09-26
| 45.490002 | 46.110001 | 45.41 | 45.779999 | 1,310,000 | 43.020916 |
YUMC
|
2019-09-27
| 45.849998 | 46.330002 | 43.939999 | 44.950001 | 2,561,000 | 42.24094 |
YUMC
|
2019-09-30
| 45.09 | 45.669998 | 44.959999 | 45.43 | 1,629,100 | 42.692017 |
YUMC
|
2019-10-01
| 45.41 | 45.860001 | 43.900002 | 44.169998 | 1,233,400 | 41.507946 |
YUMC
|
2019-10-02
| 43.900002 | 44.060001 | 43.150002 | 43.349998 | 1,281,800 | 40.73737 |
YUMC
|
2019-10-03
| 43.290001 | 44.02 | 43.25 | 43.939999 | 1,280,300 | 41.291813 |
YUMC
|
2019-10-04
| 43.950001 | 44.389999 | 43.630001 | 43.82 | 1,053,100 | 41.179039 |
YUMC
|
2019-10-07
| 43.66 | 43.860001 | 43.16 | 43.59 | 1,263,900 | 40.962906 |
YUMC
|
2019-10-08
| 43.380001 | 43.610001 | 42.485001 | 42.509998 | 1,179,500 | 39.94799 |
YUMC
|
2019-10-09
| 42.919998 | 43.125 | 42.390999 | 42.75 | 1,362,500 | 40.173527 |
YUMC
|
2019-10-10
| 42.639999 | 43.599998 | 42.25 | 43.009998 | 1,523,900 | 40.417862 |
YUMC
|
2019-10-11
| 43.91 | 45 | 43.610001 | 44.490002 | 1,149,500 | 41.808662 |
YUMC
|
2019-10-14
| 44.23 | 44.330002 | 43.09 | 43.200001 | 1,295,800 | 40.596405 |
YUMC
|
2019-10-15
| 43.349998 | 44.98 | 43.200001 | 44.299999 | 1,779,500 | 41.630119 |
YUMC
|
2019-10-16
| 44.150002 | 44.549999 | 43.759998 | 43.830002 | 1,668,500 | 41.188435 |
YUMC
|
2019-10-17
| 43.990002 | 44.630001 | 43.919998 | 44.07 | 880,800 | 41.413971 |
YUMC
|
2019-10-18
| 44.02 | 44.369999 | 43.48 | 43.82 | 751,000 | 41.179039 |
YUMC
|
2019-10-21
| 44.099998 | 44.470001 | 43.830002 | 44.029999 | 1,078,600 | 41.376385 |
YUMC
|
2019-10-22
| 44.080002 | 44.18 | 43.299999 | 43.389999 | 953,100 | 40.77496 |
YUMC
|
2019-10-23
| 43.18 | 43.375 | 42.650002 | 42.759998 | 1,646,200 | 40.18293 |
YUMC
|
2019-10-24
| 43.009998 | 43.73 | 42.715 | 43.139999 | 1,369,900 | 40.540031 |
YUMC
|
2019-10-25
| 43.049999 | 44.115002 | 42.880001 | 43.57 | 1,327,400 | 40.944111 |
YUMC
|
2019-10-28
| 44.450001 | 44.900002 | 43.369999 | 43.509998 | 1,841,200 | 40.887718 |
YUMC
|
2019-10-29
| 43.389999 | 44.380001 | 43.200001 | 44.209999 | 2,300,500 | 41.545525 |
YUMC
|
2019-10-30
| 43.009998 | 44.790001 | 42.610001 | 44.02 | 4,404,800 | 41.366985 |
YUMC
|
2019-10-31
| 43.639999 | 43.75 | 41.400002 | 42.5 | 3,461,200 | 39.938599 |
YUMC
|
2019-11-01
| 42.82 | 42.919998 | 41.23 | 41.439999 | 3,773,000 | 38.942482 |
YUMC
|
2019-11-04
| 41.939999 | 42.360001 | 41.799999 | 42.060001 | 3,186,200 | 39.525108 |
YUMC
|
2019-11-05
| 42.25 | 42.82 | 41.810001 | 42.740002 | 3,005,900 | 40.164124 |
YUMC
|
2019-11-06
| 42.82 | 43 | 42.009998 | 42.639999 | 2,839,400 | 40.07016 |
YUMC
|
2019-11-07
| 43.119999 | 43.77 | 42.98 | 43.52 | 3,306,300 | 40.897118 |
YUMC
|
2019-11-08
| 43.709999 | 43.900002 | 43.220001 | 43.849998 | 2,482,800 | 41.207233 |
YUMC
|
2019-11-11
| 43.380001 | 43.700001 | 43.029999 | 43.630001 | 1,243,100 | 41.000488 |
YUMC
|
2019-11-12
| 43.630001 | 43.849998 | 42.669998 | 42.810001 | 2,609,700 | 40.229916 |
YUMC
|
2019-11-13
| 42.5 | 42.73 | 42.408001 | 42.66 | 1,322,300 | 40.088955 |
YUMC
|
2019-11-14
| 42.5 | 42.68 | 41.970001 | 42.439999 | 2,964,300 | 39.882206 |
YUMC
|
2019-11-15
| 42.650002 | 43.48 | 42.48 | 42.790001 | 1,747,400 | 40.211113 |
YUMC
|
2019-11-18
| 42.91 | 42.990002 | 42.299999 | 42.700001 | 1,571,200 | 40.126537 |
YUMC
|
2019-11-19
| 42.810001 | 43.330002 | 42.5 | 43.27 | 1,868,800 | 40.662193 |
YUMC
|
2019-11-20
| 43.009998 | 43.044998 | 41.860001 | 42.450001 | 2,033,900 | 39.891617 |
YUMC
|
2019-11-21
| 42.27 | 42.435001 | 41.759998 | 42.139999 | 1,241,500 | 39.600285 |
YUMC
|
2019-11-22
| 42.75 | 42.75 | 42.130001 | 42.279999 | 1,739,900 | 39.731853 |
YUMC
|
2019-11-25
| 42.470001 | 43.73 | 42.404999 | 43.549999 | 2,654,800 | 41.04179 |
YUMC
|
2019-11-26
| 43.759998 | 44.75 | 43.630001 | 44.490002 | 4,413,000 | 41.927673 |
YUMC
|
2019-11-27
| 44.290001 | 44.380001 | 43.630001 | 44.099998 | 1,293,800 | 41.560123 |
YUMC
|
2019-11-29
| 43.860001 | 44.560001 | 43.450001 | 44.52 | 1,332,100 | 41.955929 |
YUMC
|
2019-12-02
| 44.669998 | 44.98 | 43.945 | 44.439999 | 1,796,800 | 41.880543 |
YUMC
|
2019-12-03
| 44.009998 | 44.259998 | 43.799999 | 44.09 | 2,069,200 | 41.550701 |
YUMC
|
2019-12-04
| 44.09 | 44.619999 | 44.09 | 44.200001 | 1,405,600 | 41.654366 |
YUMC
|
2019-12-05
| 44.369999 | 44.84 | 44.075001 | 44.73 | 2,153,400 | 42.153839 |
YUMC
|
2019-12-06
| 45 | 45.049999 | 44.540001 | 44.790001 | 1,583,100 | 42.210381 |
YUMC
|
2019-12-09
| 44.709999 | 45.380001 | 44.494999 | 45.279999 | 2,339,800 | 42.672161 |
YUMC
|
2019-12-10
| 45.25 | 45.490002 | 44.985001 | 45.16 | 2,866,500 | 42.559071 |
YUMC
|
2019-12-11
| 45.349998 | 46 | 45.259998 | 45.970001 | 1,527,500 | 43.322422 |
YUMC
|
2019-12-12
| 45.75 | 46.669998 | 45.450001 | 46.48 | 2,039,700 | 43.803051 |
YUMC
|
2019-12-13
| 46.779999 | 47.419998 | 46.549999 | 47.279999 | 1,713,900 | 44.556973 |
YUMC
|
2019-12-16
| 47.5 | 48.27 | 47.415001 | 47.939999 | 1,949,600 | 45.178963 |
YUMC
|
2019-12-17
| 47.900002 | 48.07 | 47.509998 | 47.75 | 2,603,600 | 44.999901 |
YUMC
|
2019-12-18
| 47.549999 | 47.73 | 47.130001 | 47.52 | 2,183,400 | 44.78315 |
YUMC
|
2019-12-19
| 47.709999 | 47.990002 | 47.43 | 47.959999 | 1,565,200 | 45.197811 |
YUMC
|
2019-12-20
| 48.360001 | 49 | 48.099998 | 48.66 | 2,503,000 | 45.857494 |
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.