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
|
2020-05-18
| 48.220001 | 48.355 | 46.299999 | 46.560001 | 2,976,900 | 43.99765 |
YUMC
|
2020-05-19
| 46.889999 | 48.965 | 46.810001 | 48.75 | 2,553,000 | 46.067127 |
YUMC
|
2020-05-20
| 49.380001 | 49.895 | 49.18 | 49.48 | 2,350,200 | 46.756954 |
YUMC
|
2020-05-21
| 49.290001 | 49.290001 | 47 | 47.52 | 2,976,800 | 44.904816 |
YUMC
|
2020-05-22
| 46.610001 | 46.610001 | 43.5 | 43.630001 | 4,664,600 | 41.228889 |
YUMC
|
2020-05-26
| 45.400002 | 46.095001 | 45 | 45.09 | 5,022,800 | 42.608551 |
YUMC
|
2020-05-27
| 45.830002 | 46.189999 | 44.59 | 45.09 | 3,072,400 | 42.608551 |
YUMC
|
2020-05-28
| 45.59 | 46.09 | 44.380001 | 44.380001 | 2,361,200 | 41.937622 |
YUMC
|
2020-05-29
| 44.349998 | 46.349998 | 44.110001 | 46.34 | 4,361,200 | 43.789757 |
YUMC
|
2020-06-01
| 46.650002 | 47.25 | 46.200001 | 46.970001 | 1,801,500 | 44.38509 |
YUMC
|
2020-06-02
| 47.200001 | 47.540001 | 46.669998 | 47.529999 | 2,833,300 | 44.914265 |
YUMC
|
2020-06-03
| 48.419998 | 49.41 | 48.16 | 49 | 2,494,500 | 46.30336 |
YUMC
|
2020-06-04
| 48.610001 | 49.790001 | 48.310001 | 49.610001 | 2,579,200 | 46.879791 |
YUMC
|
2020-06-05
| 50 | 50.5 | 49.41 | 49.720001 | 1,849,100 | 46.983746 |
YUMC
|
2020-06-08
| 50 | 51.52 | 49.880001 | 51.490002 | 2,078,500 | 48.656338 |
YUMC
|
2020-06-09
| 51.099998 | 51.360001 | 50.299999 | 50.939999 | 1,929,200 | 48.136604 |
YUMC
|
2020-06-10
| 50.740002 | 50.990002 | 49.66 | 50.209999 | 1,460,100 | 47.446777 |
YUMC
|
2020-06-11
| 49.16 | 49.889999 | 48.439999 | 48.73 | 1,924,600 | 46.048222 |
YUMC
|
2020-06-12
| 50.02 | 50.639999 | 48.825001 | 49.25 | 2,351,400 | 46.539608 |
YUMC
|
2020-06-15
| 47.880001 | 47.903 | 46.669998 | 47.529999 | 3,562,200 | 44.914265 |
YUMC
|
2020-06-16
| 48.610001 | 48.610001 | 46.619999 | 47.27 | 3,302,400 | 44.668571 |
YUMC
|
2020-06-17
| 49.139999 | 51.529999 | 48.02 | 50.68 | 5,286,100 | 47.890907 |
YUMC
|
2020-06-18
| 49.810001 | 50.720001 | 49.709999 | 50.389999 | 2,132,700 | 47.616863 |
YUMC
|
2020-06-19
| 52.02 | 52.610001 | 51.205002 | 51.310001 | 2,751,500 | 48.486237 |
YUMC
|
2020-06-22
| 51.060001 | 51.650002 | 50.599998 | 50.959999 | 1,658,400 | 48.155502 |
YUMC
|
2020-06-23
| 51.240002 | 51.360001 | 50.43 | 50.810001 | 1,585,400 | 48.01376 |
YUMC
|
2020-06-24
| 50.299999 | 50.630001 | 48.665001 | 49.700001 | 1,755,400 | 46.964836 |
YUMC
|
2020-06-25
| 49.59 | 50.040001 | 48.950001 | 49.82 | 1,864,900 | 47.078239 |
YUMC
|
2020-06-26
| 49.779999 | 50.619999 | 48.970001 | 49.66 | 6,619,200 | 46.927044 |
YUMC
|
2020-06-29
| 49.419998 | 49.529999 | 48.360001 | 48.970001 | 1,445,300 | 46.275017 |
YUMC
|
2020-06-30
| 49 | 49 | 47.529999 | 48.07 | 2,702,600 | 45.424549 |
YUMC
|
2020-07-01
| 48.07 | 48.619999 | 47.66 | 47.669998 | 1,476,500 | 45.046558 |
YUMC
|
2020-07-02
| 48.584999 | 49.849998 | 48.290001 | 49.439999 | 2,529,200 | 46.719147 |
YUMC
|
2020-07-06
| 50.669998 | 51.25 | 49.75 | 50.439999 | 2,697,300 | 47.664112 |
YUMC
|
2020-07-07
| 50.110001 | 51.43 | 49.695 | 50.580002 | 1,979,600 | 47.796421 |
YUMC
|
2020-07-08
| 51 | 51.540001 | 50.349998 | 51.110001 | 1,865,300 | 48.297253 |
YUMC
|
2020-07-09
| 51.360001 | 51.959999 | 50.619999 | 51.48 | 1,746,000 | 48.646881 |
YUMC
|
2020-07-10
| 51.209999 | 51.400002 | 50.560001 | 51.389999 | 792,600 | 48.561829 |
YUMC
|
2020-07-13
| 51.57 | 52.740002 | 50.68 | 50.709999 | 2,053,000 | 47.919258 |
YUMC
|
2020-07-14
| 50.240002 | 50.619999 | 49.509998 | 50.560001 | 1,649,900 | 47.777508 |
YUMC
|
2020-07-15
| 51.099998 | 52.52 | 50.744999 | 52.48 | 1,559,500 | 49.59185 |
YUMC
|
2020-07-16
| 51.209999 | 51.990002 | 51.115002 | 51.77 | 1,163,800 | 48.920925 |
YUMC
|
2020-07-17
| 52.060001 | 52.91 | 51.838001 | 52.549999 | 2,052,700 | 49.658001 |
YUMC
|
2020-07-20
| 52.810001 | 53.700001 | 52.610001 | 53.16 | 1,522,200 | 50.234425 |
YUMC
|
2020-07-21
| 53.59 | 54.68 | 53.415001 | 53.580002 | 1,332,500 | 50.631317 |
YUMC
|
2020-07-22
| 53.669998 | 53.919998 | 53.150002 | 53.330002 | 946,300 | 50.395073 |
YUMC
|
2020-07-23
| 53.32 | 53.740002 | 52.049999 | 52.509998 | 961,300 | 49.620201 |
YUMC
|
2020-07-24
| 51.5 | 52.740002 | 51.215 | 52.639999 | 1,172,400 | 49.743042 |
YUMC
|
2020-07-27
| 52.830002 | 53.424999 | 52.5 | 53.240002 | 972,500 | 50.310024 |
YUMC
|
2020-07-28
| 53.240002 | 53.240002 | 52.18 | 52.599998 | 1,640,800 | 49.705246 |
YUMC
|
2020-07-29
| 52.209999 | 53.860001 | 52.209999 | 53.75 | 2,297,300 | 50.791962 |
YUMC
|
2020-07-30
| 50.389999 | 52.970001 | 49.880001 | 50.75 | 3,609,500 | 47.957062 |
YUMC
|
2020-07-31
| 50.5 | 52 | 50.060001 | 51.240002 | 2,661,700 | 48.42009 |
YUMC
|
2020-08-03
| 51.599998 | 52.450001 | 51.459999 | 52.220001 | 1,359,600 | 49.346165 |
YUMC
|
2020-08-04
| 52.43 | 52.965 | 51.880001 | 52.639999 | 1,193,700 | 49.743042 |
YUMC
|
2020-08-05
| 53 | 53.669998 | 52.68 | 53.189999 | 1,109,000 | 50.262772 |
YUMC
|
2020-08-06
| 53.73 | 54.285 | 53.189999 | 54.259998 | 1,384,500 | 51.273891 |
YUMC
|
2020-08-07
| 54.02 | 54.290001 | 53.029999 | 53.349998 | 1,548,400 | 50.413971 |
YUMC
|
2020-08-10
| 53.389999 | 53.77 | 52.75 | 52.91 | 1,085,400 | 49.998192 |
YUMC
|
2020-08-11
| 53.200001 | 54.169998 | 53.200001 | 53.790001 | 1,581,400 | 50.829754 |
YUMC
|
2020-08-12
| 54 | 54.959999 | 53.830002 | 54.919998 | 1,270,300 | 51.897572 |
YUMC
|
2020-08-13
| 54.919998 | 55.145 | 54.209999 | 54.450001 | 1,469,300 | 51.453426 |
YUMC
|
2020-08-14
| 54.41 | 54.705002 | 54.119999 | 54.509998 | 1,440,500 | 51.510128 |
YUMC
|
2020-08-17
| 54.759998 | 56.09 | 54.630001 | 55.619999 | 1,340,700 | 52.559044 |
YUMC
|
2020-08-18
| 55.799999 | 55.939999 | 54.799999 | 55.75 | 1,034,600 | 52.681889 |
YUMC
|
2020-08-19
| 55.669998 | 55.689999 | 54.5 | 54.599998 | 1,241,300 | 51.595177 |
YUMC
|
2020-08-20
| 54.529999 | 54.529999 | 53.740002 | 53.950001 | 1,938,000 | 50.980953 |
YUMC
|
2020-08-21
| 54.169998 | 54.834 | 54.009998 | 54.639999 | 1,278,100 | 51.632988 |
YUMC
|
2020-08-24
| 55.049999 | 55.41 | 54.290001 | 54.59 | 846,300 | 51.585735 |
YUMC
|
2020-08-25
| 55 | 55.240002 | 54.814999 | 55.07 | 874,300 | 52.03931 |
YUMC
|
2020-08-26
| 55.169998 | 55.790001 | 54.450001 | 55.400002 | 865,500 | 52.351154 |
YUMC
|
2020-08-27
| 55.619999 | 55.740002 | 54.950001 | 55.200001 | 773,100 | 52.162159 |
YUMC
|
2020-08-28
| 56.169998 | 56.939999 | 55.560001 | 56.5 | 2,300,900 | 53.390617 |
YUMC
|
2020-08-31
| 58.049999 | 59.349998 | 57.595001 | 57.709999 | 3,621,000 | 54.534031 |
YUMC
|
2020-09-01
| 58.610001 | 58.610001 | 57.580002 | 58.290001 | 2,429,600 | 55.082111 |
YUMC
|
2020-09-02
| 58.5 | 58.68 | 57.540001 | 57.93 | 2,290,400 | 54.741924 |
YUMC
|
2020-09-03
| 57.5 | 57.759998 | 55.599998 | 55.919998 | 2,508,500 | 52.842529 |
YUMC
|
2020-09-04
| 54.299999 | 54.330002 | 52.099998 | 53.82 | 5,310,900 | 50.858109 |
YUMC
|
2020-09-08
| 52.939999 | 53.154999 | 52.200001 | 52.32 | 2,654,800 | 49.440655 |
YUMC
|
2020-09-09
| 52.080002 | 53.57 | 52.080002 | 53.200001 | 3,911,200 | 50.272232 |
YUMC
|
2020-09-10
| 51.25 | 51.389999 | 50.25 | 50.66 | 10,557,300 | 47.872005 |
YUMC
|
2020-09-11
| 51 | 51.990002 | 51 | 51.360001 | 8,553,000 | 48.533489 |
YUMC
|
2020-09-14
| 52.25 | 52.75 | 51.939999 | 52.169998 | 2,648,000 | 49.298904 |
YUMC
|
2020-09-15
| 52.34 | 52.549999 | 51.59 | 52 | 2,401,900 | 49.13826 |
YUMC
|
2020-09-16
| 52.16 | 52.950001 | 51.880001 | 51.970001 | 1,763,900 | 49.109917 |
YUMC
|
2020-09-17
| 51.52 | 52.029999 | 51.435001 | 52.009998 | 2,194,800 | 49.14772 |
YUMC
|
2020-09-18
| 52.130001 | 52.279999 | 50.740002 | 51.299999 | 2,539,300 | 48.476788 |
YUMC
|
2020-09-21
| 50.290001 | 51.009998 | 49.810001 | 50.720001 | 1,693,300 | 47.928707 |
YUMC
|
2020-09-22
| 50.689999 | 51.34 | 50.139999 | 51.200001 | 1,663,500 | 48.382286 |
YUMC
|
2020-09-23
| 50.869999 | 50.959999 | 50.150002 | 50.360001 | 2,317,600 | 47.588528 |
YUMC
|
2020-09-24
| 50.049999 | 51.84 | 49.860001 | 51.389999 | 2,589,900 | 48.561829 |
YUMC
|
2020-09-25
| 51.09 | 51.459999 | 50.209999 | 51.43 | 1,467,900 | 48.59964 |
YUMC
|
2020-09-28
| 51.869999 | 52.049999 | 51.52 | 52 | 1,387,400 | 49.13826 |
YUMC
|
2020-09-29
| 52.049999 | 52.049999 | 51.465 | 51.560001 | 2,374,500 | 48.722485 |
YUMC
|
2020-09-30
| 51.939999 | 53.130001 | 51.84 | 52.950001 | 2,218,500 | 50.035984 |
YUMC
|
2020-10-01
| 53.5 | 53.599998 | 52.904999 | 53 | 1,061,000 | 50.083237 |
YUMC
|
2020-10-02
| 52.220001 | 53.43 | 52.194 | 52.98 | 723,200 | 50.064335 |
YUMC
|
2020-10-05
| 53.169998 | 53.720001 | 52.790001 | 53.549999 | 1,492,800 | 50.60297 |
YUMC
|
2020-10-06
| 53.470001 | 54.23 | 53.139999 | 53.310001 | 2,461,100 | 50.376175 |
YUMC
|
2020-10-07
| 53.799999 | 53.915001 | 52.650002 | 53.369999 | 1,468,700 | 50.432873 |
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.