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
|
2019-12-23
| 48.689999 | 48.77 | 48.150002 | 48.32 | 1,173,000 | 45.537079 |
YUMC
|
2019-12-24
| 48.240002 | 48.66 | 48.009998 | 48.380001 | 349,000 | 45.59362 |
YUMC
|
2019-12-26
| 48.639999 | 48.669998 | 48.290001 | 48.549999 | 462,900 | 45.75383 |
YUMC
|
2019-12-27
| 48.599998 | 48.790001 | 48.459999 | 48.66 | 1,198,700 | 45.857494 |
YUMC
|
2019-12-30
| 48.73 | 48.73 | 48.049999 | 48.130001 | 1,790,000 | 45.358017 |
YUMC
|
2019-12-31
| 48.060001 | 48.330002 | 47.814999 | 48.009998 | 953,100 | 45.24493 |
YUMC
|
2020-01-02
| 48.349998 | 49.145 | 48.349998 | 49.130001 | 1,968,100 | 46.300415 |
YUMC
|
2020-01-03
| 48.400002 | 48.639999 | 48 | 48.419998 | 1,434,200 | 45.631306 |
YUMC
|
2020-01-06
| 48.029999 | 48.110001 | 47.200001 | 47.869999 | 1,292,400 | 45.112999 |
YUMC
|
2020-01-07
| 48.400002 | 48.400002 | 47.580002 | 47.93 | 1,154,200 | 45.169533 |
YUMC
|
2020-01-08
| 48.119999 | 48.790001 | 47.82 | 48.540001 | 1,097,600 | 45.744408 |
YUMC
|
2020-01-09
| 49.200001 | 49.380001 | 48.48 | 48.5 | 1,270,900 | 45.706718 |
YUMC
|
2020-01-10
| 50.330002 | 50.740002 | 48.68 | 48.799999 | 2,505,700 | 45.989437 |
YUMC
|
2020-01-13
| 48.900002 | 49.055 | 48.130001 | 48.130001 | 1,586,700 | 45.358017 |
YUMC
|
2020-01-14
| 48.75 | 49.099998 | 48.240002 | 48.459999 | 2,040,800 | 45.669025 |
YUMC
|
2020-01-15
| 48.560001 | 49 | 48.244999 | 48.650002 | 1,578,500 | 45.848076 |
YUMC
|
2020-01-16
| 48.889999 | 49.73 | 48.759998 | 49.630001 | 2,101,800 | 46.771637 |
YUMC
|
2020-01-17
| 50 | 50.599998 | 49.77 | 49.849998 | 1,896,800 | 46.978958 |
YUMC
|
2020-01-21
| 47.490002 | 47.5 | 45.970001 | 46 | 4,229,100 | 43.350697 |
YUMC
|
2020-01-22
| 47 | 47.799999 | 46.66 | 46.990002 | 4,259,300 | 44.283684 |
YUMC
|
2020-01-23
| 45.049999 | 45.200001 | 43.82 | 44.68 | 5,444,400 | 42.106716 |
YUMC
|
2020-01-24
| 44.77 | 45.099998 | 43.619999 | 44.25 | 3,212,200 | 41.701473 |
YUMC
|
2020-01-27
| 41.02 | 42.639999 | 40.619999 | 41.919998 | 7,312,000 | 39.505676 |
YUMC
|
2020-01-28
| 43.060001 | 45.349998 | 43.007999 | 45.049999 | 7,404,000 | 42.455418 |
YUMC
|
2020-01-29
| 44.939999 | 45.84 | 44.540001 | 45.009998 | 4,414,600 | 42.417706 |
YUMC
|
2020-01-30
| 43.939999 | 44.299999 | 43.353001 | 44 | 3,948,600 | 41.465881 |
YUMC
|
2020-01-31
| 43.900002 | 43.900002 | 42.41 | 43.07 | 3,253,500 | 40.589447 |
YUMC
|
2020-02-03
| 43.060001 | 43.5 | 42.889999 | 43.119999 | 3,592,000 | 40.636562 |
YUMC
|
2020-02-04
| 44.040001 | 44.919998 | 43.924999 | 44.310001 | 3,485,500 | 41.758026 |
YUMC
|
2020-02-05
| 44.880001 | 44.889999 | 44.084999 | 44.459999 | 2,653,200 | 41.899395 |
YUMC
|
2020-02-06
| 43.599998 | 44.93 | 43.509998 | 43.73 | 3,986,600 | 41.211433 |
YUMC
|
2020-02-07
| 43.040001 | 43.16 | 42.5 | 42.709999 | 4,549,700 | 40.250168 |
YUMC
|
2020-02-10
| 42.200001 | 42.645 | 41.599998 | 42.41 | 4,177,200 | 39.967453 |
YUMC
|
2020-02-11
| 42.860001 | 44.23 | 42.849998 | 43.810001 | 5,659,100 | 41.286831 |
YUMC
|
2020-02-12
| 44.25 | 45.48 | 44.150002 | 45.419998 | 3,515,900 | 42.804104 |
YUMC
|
2020-02-13
| 44.889999 | 45.27 | 44.400002 | 45.009998 | 2,966,300 | 42.417706 |
YUMC
|
2020-02-14
| 45.130001 | 45.209999 | 44.34 | 44.849998 | 1,987,900 | 42.266933 |
YUMC
|
2020-02-18
| 44.799999 | 45.055 | 44.439999 | 44.799999 | 4,381,900 | 42.219807 |
YUMC
|
2020-02-19
| 45.029999 | 46.25 | 44.91 | 46.040001 | 3,243,800 | 43.388386 |
YUMC
|
2020-02-20
| 46.060001 | 46.759998 | 45.700001 | 46.049999 | 3,487,100 | 43.397812 |
YUMC
|
2020-02-21
| 45.830002 | 46.16 | 45.490002 | 45.869999 | 2,740,400 | 43.228176 |
YUMC
|
2020-02-24
| 43.830002 | 44.639999 | 43.439999 | 44.110001 | 3,836,800 | 41.56955 |
YUMC
|
2020-02-25
| 44.52 | 45.290001 | 43.470001 | 43.810001 | 4,149,600 | 41.286831 |
YUMC
|
2020-02-26
| 43.91 | 44.452999 | 43.285 | 43.509998 | 4,135,900 | 41.004112 |
YUMC
|
2020-02-27
| 43 | 44.965 | 42.369999 | 43.75 | 4,660,800 | 41.230278 |
YUMC
|
2020-02-28
| 42.599998 | 43.790001 | 42.259998 | 43.790001 | 5,596,200 | 41.267979 |
YUMC
|
2020-03-02
| 43.849998 | 44.290001 | 43.009998 | 44.290001 | 3,540,700 | 41.739178 |
YUMC
|
2020-03-03
| 44.27 | 45.049999 | 43.669998 | 44.77 | 2,739,100 | 42.306149 |
YUMC
|
2020-03-04
| 44.779999 | 45.290001 | 44.490002 | 45.23 | 2,556,200 | 42.740841 |
YUMC
|
2020-03-05
| 44.450001 | 45.049999 | 43.470001 | 44.169998 | 2,953,200 | 41.739178 |
YUMC
|
2020-03-06
| 43.130001 | 43.860001 | 41.900002 | 42.57 | 3,561,300 | 40.227226 |
YUMC
|
2020-03-09
| 40.790001 | 43.040001 | 40.419998 | 42.93 | 3,359,500 | 40.567421 |
YUMC
|
2020-03-10
| 43.259998 | 44.299999 | 42.75 | 43.66 | 3,656,200 | 41.257248 |
YUMC
|
2020-03-11
| 42.91 | 43.360001 | 40.970001 | 41.779999 | 3,886,400 | 39.480709 |
YUMC
|
2020-03-12
| 39.810001 | 41.009998 | 39.16 | 39.240002 | 4,883,100 | 37.08049 |
YUMC
|
2020-03-13
| 40.830002 | 41.959999 | 39.939999 | 41.73 | 3,936,900 | 39.433456 |
YUMC
|
2020-03-16
| 39.25 | 41.98 | 38.330002 | 41.360001 | 5,142,100 | 39.08382 |
YUMC
|
2020-03-17
| 41.150002 | 44.099998 | 39.724998 | 43.939999 | 5,347,800 | 41.521832 |
YUMC
|
2020-03-18
| 41.02 | 42.970001 | 39.540001 | 40.759998 | 3,515,400 | 38.516838 |
YUMC
|
2020-03-19
| 40.5 | 43.110001 | 39.540001 | 40.009998 | 3,666,600 | 37.808113 |
YUMC
|
2020-03-20
| 41.040001 | 41.830002 | 39.049999 | 40.700001 | 5,471,100 | 38.460144 |
YUMC
|
2020-03-23
| 41.43 | 43.060001 | 39.860001 | 41.259998 | 4,338,500 | 38.989326 |
YUMC
|
2020-03-24
| 43.599998 | 44.189999 | 41.73 | 42.900002 | 3,388,900 | 40.539066 |
YUMC
|
2020-03-25
| 43.470001 | 46.25 | 42.549999 | 44.459999 | 3,127,200 | 42.013226 |
YUMC
|
2020-03-26
| 44.279999 | 45.349998 | 44.279999 | 45.049999 | 2,320,100 | 42.570755 |
YUMC
|
2020-03-27
| 44.02 | 44.189999 | 41.700001 | 42.560001 | 3,007,300 | 40.217781 |
YUMC
|
2020-03-30
| 42.150002 | 43 | 41.549999 | 42.310001 | 2,288,100 | 39.981541 |
YUMC
|
2020-03-31
| 41.880001 | 43.755001 | 41.330002 | 42.630001 | 2,657,700 | 40.283936 |
YUMC
|
2020-04-01
| 41.200001 | 42.150002 | 40.439999 | 40.990002 | 3,219,700 | 38.73418 |
YUMC
|
2020-04-02
| 40.939999 | 42.419998 | 40.049999 | 42 | 3,355,200 | 39.688595 |
YUMC
|
2020-04-03
| 42 | 42.18 | 40.5 | 41.290001 | 2,830,500 | 39.017673 |
YUMC
|
2020-04-06
| 42 | 43.84 | 41.82 | 43.669998 | 2,266,200 | 41.266693 |
YUMC
|
2020-04-07
| 44.369999 | 45.220001 | 43.310001 | 43.349998 | 3,297,400 | 40.964302 |
YUMC
|
2020-04-08
| 43.150002 | 44.970001 | 43.150002 | 44.849998 | 2,237,900 | 42.38176 |
YUMC
|
2020-04-09
| 44.77 | 46.290001 | 44.290001 | 45.48 | 1,916,900 | 42.977085 |
YUMC
|
2020-04-13
| 45.299999 | 45.82 | 44.470001 | 45.75 | 958,800 | 43.232224 |
YUMC
|
2020-04-14
| 46.330002 | 47 | 45.779999 | 45.990002 | 1,677,500 | 43.459019 |
YUMC
|
2020-04-15
| 45.720001 | 45.720001 | 44.560001 | 44.669998 | 1,567,400 | 42.211651 |
YUMC
|
2020-04-16
| 44.849998 | 45 | 43.52 | 43.57 | 3,062,000 | 41.172192 |
YUMC
|
2020-04-17
| 44.25 | 45.57 | 44.009998 | 45.369999 | 2,765,600 | 42.873135 |
YUMC
|
2020-04-20
| 45.220001 | 45.669998 | 44.810001 | 45.209999 | 4,882,700 | 42.721935 |
YUMC
|
2020-04-21
| 44.759998 | 45.150002 | 43.990002 | 44.439999 | 3,098,700 | 41.99432 |
YUMC
|
2020-04-22
| 44.990002 | 45.970001 | 44.869999 | 45.66 | 2,730,400 | 43.147175 |
YUMC
|
2020-04-23
| 45.59 | 46.060001 | 45.049999 | 45.68 | 2,605,000 | 43.166084 |
YUMC
|
2020-04-24
| 45.5 | 46.009998 | 43.759998 | 43.950001 | 2,909,300 | 41.531284 |
YUMC
|
2020-04-27
| 45.290001 | 46.75 | 44.935001 | 45.93 | 3,196,400 | 43.402317 |
YUMC
|
2020-04-28
| 46.709999 | 47.380001 | 45.529999 | 45.900002 | 2,156,900 | 43.37397 |
YUMC
|
2020-04-29
| 47.459999 | 49.959999 | 46.700001 | 49.91 | 5,042,600 | 47.163284 |
YUMC
|
2020-04-30
| 49.23 | 50.040001 | 48.299999 | 48.459999 | 3,416,600 | 45.793098 |
YUMC
|
2020-05-01
| 47.139999 | 47.139999 | 46.080002 | 46.41 | 2,683,900 | 43.855911 |
YUMC
|
2020-05-04
| 46.07 | 46.200001 | 45.139999 | 45.630001 | 2,834,700 | 43.118832 |
YUMC
|
2020-05-05
| 46.299999 | 46.970001 | 45.880001 | 46 | 1,124,200 | 43.468472 |
YUMC
|
2020-05-06
| 46.5 | 47.43 | 46.5 | 47.220001 | 2,168,500 | 44.62133 |
YUMC
|
2020-05-07
| 47.490002 | 47.950001 | 46.875 | 47.119999 | 2,098,900 | 44.526829 |
YUMC
|
2020-05-08
| 47.560001 | 48.599998 | 47.470001 | 48.549999 | 1,963,400 | 45.878132 |
YUMC
|
2020-05-11
| 48.529999 | 49.634998 | 48.009998 | 48.919998 | 1,941,000 | 46.227768 |
YUMC
|
2020-05-12
| 49.240002 | 49.779999 | 48.970001 | 48.970001 | 2,425,000 | 46.275017 |
YUMC
|
2020-05-13
| 48.970001 | 49.490002 | 48.130001 | 48.77 | 2,207,600 | 46.086025 |
YUMC
|
2020-05-14
| 48.02 | 49.16 | 47.588001 | 48.810001 | 2,904,200 | 46.123825 |
YUMC
|
2020-05-15
| 48.619999 | 49.214001 | 46.715 | 47.150002 | 3,192,500 | 44.555172 |
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.