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
|
2020-10-08
| 53.380001 | 53.900002 | 53.009998 | 53.720001 | 1,225,000 | 50.763607 |
YUMC
|
2020-10-09
| 53.959999 | 54.700001 | 53.5 | 53.990002 | 1,179,800 | 51.018761 |
YUMC
|
2020-10-12
| 54.279999 | 54.279999 | 53.5 | 53.900002 | 1,372,500 | 50.933697 |
YUMC
|
2020-10-13
| 54.07 | 54.450001 | 53.630001 | 54.169998 | 1,460,600 | 51.188835 |
YUMC
|
2020-10-14
| 53.939999 | 54.169998 | 53.25 | 53.41 | 2,160,100 | 50.470669 |
YUMC
|
2020-10-15
| 52.799999 | 53.799999 | 52.099998 | 53.34 | 2,357,400 | 50.404522 |
YUMC
|
2020-10-16
| 53.66 | 54.169998 | 53.439999 | 53.48 | 2,472,200 | 50.536823 |
YUMC
|
2020-10-19
| 53.599998 | 54.060001 | 52.759998 | 52.799999 | 2,133,400 | 49.894234 |
YUMC
|
2020-10-20
| 53.119999 | 54.09 | 53.119999 | 53.73 | 2,460,500 | 50.773064 |
YUMC
|
2020-10-21
| 53.93 | 54.459999 | 53.48 | 53.82 | 2,003,100 | 50.858109 |
YUMC
|
2020-10-22
| 54.110001 | 54.939999 | 53.610001 | 54.700001 | 2,504,000 | 51.689674 |
YUMC
|
2020-10-23
| 54.740002 | 55.490002 | 53.919998 | 55.27 | 1,630,400 | 52.228306 |
YUMC
|
2020-10-26
| 54.73 | 55.220001 | 54.049999 | 54.630001 | 1,513,400 | 51.623528 |
YUMC
|
2020-10-27
| 54.779999 | 54.84 | 53.970001 | 53.98 | 2,451,000 | 51.009296 |
YUMC
|
2020-10-28
| 53.220001 | 53.549999 | 52.220001 | 52.220001 | 2,441,000 | 49.346165 |
YUMC
|
2020-10-29
| 54.490002 | 55.279999 | 53.169998 | 54.220001 | 3,938,600 | 51.236088 |
YUMC
|
2020-10-30
| 53.889999 | 54.060001 | 52.950001 | 53.23 | 3,483,200 | 50.300575 |
YUMC
|
2020-11-02
| 53.59 | 53.895 | 52.18 | 52.650002 | 3,736,500 | 49.752495 |
YUMC
|
2020-11-03
| 52.630001 | 53.400002 | 52.5 | 53.150002 | 3,794,500 | 50.224976 |
YUMC
|
2020-11-04
| 53.580002 | 56.049999 | 52.91 | 55.240002 | 3,502,500 | 52.199955 |
YUMC
|
2020-11-05
| 55.669998 | 56.16 | 55.040001 | 56.02 | 2,870,700 | 52.937031 |
YUMC
|
2020-11-06
| 56.150002 | 57.605 | 56.110001 | 57.200001 | 2,250,200 | 54.052101 |
YUMC
|
2020-11-09
| 58.509998 | 58.98 | 57.360001 | 57.369999 | 3,478,900 | 54.212738 |
YUMC
|
2020-11-10
| 57.259998 | 57.68 | 56.560001 | 57.330002 | 3,261,300 | 54.17495 |
YUMC
|
2020-11-11
| 57.619999 | 59.049999 | 57.487 | 58.84 | 2,069,400 | 55.601841 |
YUMC
|
2020-11-12
| 58.470001 | 59.055 | 57.689999 | 57.700001 | 1,940,900 | 54.524582 |
YUMC
|
2020-11-13
| 58.169998 | 58.23 | 57.169998 | 57.759998 | 1,233,400 | 54.581272 |
YUMC
|
2020-11-16
| 58.240002 | 58.490002 | 57.84 | 58.049999 | 1,678,600 | 54.855312 |
YUMC
|
2020-11-17
| 58.23 | 58.630001 | 57.668999 | 57.799999 | 1,710,600 | 54.61908 |
YUMC
|
2020-11-18
| 58.490002 | 60.080002 | 58.348 | 59.810001 | 5,008,200 | 56.518463 |
YUMC
|
2020-11-19
| 60.18 | 60.919998 | 60.084999 | 60.25 | 2,696,500 | 56.934242 |
YUMC
|
2020-11-20
| 60.02 | 60.970001 | 59.740002 | 60.110001 | 1,736,300 | 56.801949 |
YUMC
|
2020-11-23
| 60.549999 | 60.549999 | 59.470001 | 59.84 | 1,661,800 | 56.546799 |
YUMC
|
2020-11-24
| 60.060001 | 60.799999 | 59.950001 | 60.369999 | 2,029,200 | 57.162273 |
YUMC
|
2020-11-25
| 59.880001 | 59.98 | 58.669998 | 58.709999 | 1,794,800 | 55.590469 |
YUMC
|
2020-11-27
| 58.75 | 59.16 | 58.200001 | 58.400002 | 1,116,100 | 55.29694 |
YUMC
|
2020-11-30
| 57.810001 | 57.825001 | 56.32 | 56.380001 | 6,564,700 | 53.384274 |
YUMC
|
2020-12-01
| 57.66 | 58.700001 | 57.279999 | 58.169998 | 2,223,000 | 55.079163 |
YUMC
|
2020-12-02
| 57.849998 | 58 | 56.259998 | 56.619999 | 2,597,700 | 53.611515 |
YUMC
|
2020-12-03
| 57.259998 | 57.799999 | 56.599998 | 56.810001 | 2,290,500 | 53.791435 |
YUMC
|
2020-12-04
| 57.400002 | 57.73 | 56.290001 | 56.759998 | 2,756,200 | 53.74408 |
YUMC
|
2020-12-07
| 57.23 | 57.945 | 56.77 | 57.110001 | 2,727,600 | 54.075489 |
YUMC
|
2020-12-08
| 56.889999 | 57.240002 | 56.599998 | 57.209999 | 1,380,000 | 54.170166 |
YUMC
|
2020-12-09
| 57.130001 | 57.215 | 56.400002 | 56.759998 | 1,535,500 | 53.74408 |
YUMC
|
2020-12-10
| 56.939999 | 57.98 | 56.830002 | 57.360001 | 1,724,700 | 54.312202 |
YUMC
|
2020-12-11
| 56.470001 | 57.330002 | 56.32 | 56.790001 | 1,306,300 | 53.772491 |
YUMC
|
2020-12-14
| 57.009998 | 57.290001 | 56.57 | 56.75 | 1,641,800 | 53.734608 |
YUMC
|
2020-12-15
| 57.349998 | 57.66 | 56.349998 | 57.470001 | 1,426,300 | 54.416359 |
YUMC
|
2020-12-16
| 57.68 | 58.369999 | 57.369999 | 57.82 | 1,782,200 | 54.747761 |
YUMC
|
2020-12-17
| 58.389999 | 58.77 | 57.66 | 58.290001 | 2,593,000 | 55.192791 |
YUMC
|
2020-12-18
| 58.400002 | 58.77 | 57.68 | 58.240002 | 2,079,400 | 55.145443 |
YUMC
|
2020-12-21
| 57.369999 | 57.919998 | 57.18 | 57.610001 | 1,172,700 | 54.54892 |
YUMC
|
2020-12-22
| 57.389999 | 57.48 | 56.369999 | 57.209999 | 1,522,700 | 54.170166 |
YUMC
|
2020-12-23
| 57.560001 | 58 | 57.27 | 57.549999 | 821,900 | 54.492104 |
YUMC
|
2020-12-24
| 57.669998 | 57.790001 | 57.259998 | 57.709999 | 263,700 | 54.643597 |
YUMC
|
2020-12-28
| 57.59 | 57.650002 | 56.689999 | 57.119999 | 834,000 | 54.084957 |
YUMC
|
2020-12-29
| 57.419998 | 57.700001 | 56.66 | 56.84 | 913,700 | 53.819836 |
YUMC
|
2020-12-30
| 57.509998 | 57.974998 | 57.07 | 57.119999 | 863,100 | 54.084957 |
YUMC
|
2020-12-31
| 57.16 | 57.41 | 56.689999 | 57.09 | 753,700 | 54.056545 |
YUMC
|
2021-01-04
| 57.509998 | 58.5 | 56.59 | 57.049999 | 2,235,000 | 54.018677 |
YUMC
|
2021-01-05
| 57.450001 | 58.360001 | 57.43 | 58.209999 | 1,284,200 | 55.117031 |
YUMC
|
2021-01-06
| 58.389999 | 59.119999 | 57.720001 | 58.02 | 1,417,100 | 54.937138 |
YUMC
|
2021-01-07
| 57.77 | 58.310001 | 56.860001 | 58.060001 | 2,001,700 | 54.975014 |
YUMC
|
2021-01-08
| 58.439999 | 59.900002 | 58.439999 | 59.869999 | 1,657,100 | 56.688835 |
YUMC
|
2021-01-11
| 59.830002 | 61.18 | 59.470001 | 59.779999 | 1,916,300 | 56.603615 |
YUMC
|
2021-01-12
| 59.939999 | 60.009998 | 57.639999 | 58.189999 | 1,776,900 | 55.098099 |
YUMC
|
2021-01-13
| 57.790001 | 58.52 | 57.41 | 58.41 | 1,754,500 | 55.306408 |
YUMC
|
2021-01-14
| 58.740002 | 58.82 | 57.435001 | 57.490002 | 1,257,000 | 54.435295 |
YUMC
|
2021-01-15
| 57.369999 | 57.540001 | 56.759998 | 57.16 | 1,283,600 | 54.122829 |
YUMC
|
2021-01-19
| 58 | 59.98 | 57.889999 | 59.290001 | 2,408,000 | 56.139656 |
YUMC
|
2021-01-20
| 59.560001 | 59.860001 | 58.73 | 59.040001 | 2,094,300 | 55.902943 |
YUMC
|
2021-01-21
| 58.93 | 59.674999 | 58.32 | 59.310001 | 1,194,400 | 56.158588 |
YUMC
|
2021-01-22
| 59.110001 | 59.110001 | 58.110001 | 58.720001 | 1,905,700 | 55.599937 |
YUMC
|
2021-01-25
| 59.09 | 59.855 | 58.369999 | 58.369999 | 1,440,200 | 55.268539 |
YUMC
|
2021-01-26
| 58.349998 | 59.43 | 57.66 | 59.34 | 1,078,700 | 56.186993 |
YUMC
|
2021-01-27
| 59.130001 | 59.459999 | 57.650002 | 58.07 | 1,479,600 | 54.984474 |
YUMC
|
2021-01-28
| 58 | 58 | 56.360001 | 57.02 | 1,395,200 | 53.990276 |
YUMC
|
2021-01-29
| 56.82 | 57.450001 | 56.509998 | 56.709999 | 1,523,500 | 53.696743 |
YUMC
|
2021-02-01
| 57.299999 | 58.040001 | 57.080002 | 57.779999 | 1,418,300 | 54.709888 |
YUMC
|
2021-02-02
| 58.619999 | 59.650002 | 58.18 | 58.5 | 1,591,900 | 55.391628 |
YUMC
|
2021-02-03
| 58.509998 | 59.990002 | 57.119999 | 57.279999 | 2,466,300 | 54.236454 |
YUMC
|
2021-02-04
| 56 | 56.669998 | 55.029999 | 55.98 | 3,190,300 | 53.005527 |
YUMC
|
2021-02-05
| 56.580002 | 57.91 | 56.470001 | 57.389999 | 2,536,800 | 54.340607 |
YUMC
|
2021-02-08
| 57.720001 | 59.720001 | 57.145 | 59.66 | 2,910,600 | 56.48999 |
YUMC
|
2021-02-09
| 59.919998 | 62.474998 | 59.599998 | 61.060001 | 2,998,100 | 57.815609 |
YUMC
|
2021-02-10
| 61.549999 | 62.490002 | 60.290001 | 60.5 | 2,839,500 | 57.285355 |
YUMC
|
2021-02-11
| 60.830002 | 61.959999 | 60.599998 | 61.75 | 1,423,000 | 58.468941 |
YUMC
|
2021-02-12
| 61.639999 | 62.790001 | 61.505001 | 62.59 | 826,300 | 59.264309 |
YUMC
|
2021-02-16
| 62.419998 | 64.629997 | 62.419998 | 64.349998 | 2,931,000 | 60.93079 |
YUMC
|
2021-02-17
| 64.07 | 64.639999 | 63.509998 | 64.18 | 2,818,000 | 60.769825 |
YUMC
|
2021-02-18
| 63.150002 | 63.91 | 62.470001 | 63.299999 | 2,250,100 | 59.936588 |
YUMC
|
2021-02-19
| 63.740002 | 64.190002 | 62.48 | 62.560001 | 2,323,600 | 59.235909 |
YUMC
|
2021-02-22
| 62.59 | 62.720001 | 60.709999 | 61.5 | 3,029,400 | 58.232227 |
YUMC
|
2021-02-23
| 61.330002 | 61.330002 | 59.490002 | 60.119999 | 4,036,100 | 56.925549 |
YUMC
|
2021-02-24
| 60 | 60.720001 | 59.299999 | 60.330002 | 1,931,100 | 57.124401 |
YUMC
|
2021-02-25
| 60.48 | 60.93 | 59.400002 | 60.16 | 3,844,200 | 56.963432 |
YUMC
|
2021-02-26
| 59.77 | 60.84 | 59.389999 | 59.84 | 3,686,800 | 56.660423 |
YUMC
|
2021-03-01
| 60.57 | 61.040001 | 59.389999 | 59.84 | 1,845,300 | 56.660423 |
YUMC
|
2021-03-02
| 59.470001 | 59.880001 | 59.150002 | 59.310001 | 3,447,900 | 56.271435 |
YUMC
|
2021-03-03
| 59.599998 | 60.77 | 59.560001 | 59.610001 | 1,565,200 | 56.556068 |
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.