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
|
2021-03-04
| 59.799999 | 61.099998 | 58.93 | 59.18 | 3,039,600 | 56.14809 |
YUMC
|
2021-03-05
| 59.889999 | 61.189999 | 59.155998 | 60.419998 | 2,356,000 | 57.324562 |
YUMC
|
2021-03-08
| 60.419998 | 61.5 | 60.23 | 60.970001 | 2,578,500 | 57.846382 |
YUMC
|
2021-03-09
| 61.130001 | 62.09 | 61.099998 | 61.490002 | 2,093,300 | 58.339752 |
YUMC
|
2021-03-10
| 61.560001 | 61.700001 | 60.209999 | 60.639999 | 2,008,500 | 57.533295 |
YUMC
|
2021-03-11
| 61.07 | 61.889999 | 60.990002 | 61.650002 | 1,522,000 | 58.49155 |
YUMC
|
2021-03-12
| 61.369999 | 61.435001 | 60.599998 | 61.18 | 1,068,000 | 58.045635 |
YUMC
|
2021-03-15
| 61.200001 | 62.91 | 60.200001 | 62.68 | 2,255,900 | 59.468781 |
YUMC
|
2021-03-16
| 62.630001 | 63.349998 | 61.990002 | 62.150002 | 1,756,200 | 58.965942 |
YUMC
|
2021-03-17
| 61.98 | 61.98 | 61 | 61.25 | 2,382,100 | 58.112041 |
YUMC
|
2021-03-18
| 61.07 | 61.330002 | 60.049999 | 60.549999 | 1,231,500 | 57.447899 |
YUMC
|
2021-03-19
| 60.599998 | 61.09 | 60.200001 | 60.549999 | 2,612,400 | 57.447899 |
YUMC
|
2021-03-22
| 60.919998 | 61.830002 | 60.619999 | 61.16 | 1,383,200 | 58.026649 |
YUMC
|
2021-03-23
| 60.759998 | 60.849998 | 60.02 | 60.18 | 1,305,600 | 57.096863 |
YUMC
|
2021-03-24
| 60.049999 | 60.669998 | 59.509998 | 60.290001 | 2,215,200 | 57.201229 |
YUMC
|
2021-03-25
| 59.950001 | 60.630001 | 59.209999 | 59.720001 | 1,662,500 | 56.660427 |
YUMC
|
2021-03-26
| 59.650002 | 60 | 58.310001 | 59.419998 | 1,863,000 | 56.375797 |
YUMC
|
2021-03-29
| 59.5 | 59.5 | 57.889999 | 58.41 | 1,881,100 | 55.417542 |
YUMC
|
2021-03-30
| 58.040001 | 59.169998 | 58.009998 | 58.630001 | 1,401,400 | 55.62627 |
YUMC
|
2021-03-31
| 58.759998 | 59.68 | 58.5 | 59.209999 | 2,761,800 | 56.176556 |
YUMC
|
2021-04-01
| 59.93 | 59.950001 | 59 | 59.130001 | 1,065,500 | 56.100655 |
YUMC
|
2021-04-05
| 59.34 | 59.650002 | 58.990002 | 59.209999 | 1,189,100 | 56.176556 |
YUMC
|
2021-04-06
| 59.439999 | 60.27 | 59.25 | 59.869999 | 2,065,000 | 56.802746 |
YUMC
|
2021-04-07
| 59.689999 | 60.029999 | 58.759998 | 59.759998 | 1,637,400 | 56.698376 |
YUMC
|
2021-04-08
| 60.380001 | 61.09 | 59.990002 | 60.189999 | 1,523,400 | 57.106346 |
YUMC
|
2021-04-09
| 59.689999 | 60.27 | 59.130001 | 59.849998 | 1,408,400 | 56.783768 |
YUMC
|
2021-04-12
| 59.68 | 60.139999 | 59.580002 | 60.029999 | 1,567,300 | 56.95454 |
YUMC
|
2021-04-13
| 60.189999 | 60.82 | 60.040001 | 60.23 | 1,356,900 | 57.144299 |
YUMC
|
2021-04-14
| 59.970001 | 60.400002 | 59.560001 | 59.869999 | 930,000 | 56.802746 |
YUMC
|
2021-04-15
| 60.029999 | 60.259998 | 59.57 | 59.799999 | 1,094,300 | 56.736332 |
YUMC
|
2021-04-16
| 60.110001 | 60.549999 | 59.810001 | 60.099998 | 792,700 | 57.020958 |
YUMC
|
2021-04-19
| 60.619999 | 60.779999 | 59.52 | 59.529999 | 1,163,200 | 56.480164 |
YUMC
|
2021-04-20
| 59.080002 | 59.359001 | 58.220001 | 59 | 3,145,300 | 55.97731 |
YUMC
|
2021-04-21
| 58.73 | 59.049999 | 58.389999 | 58.470001 | 2,346,500 | 55.474468 |
YUMC
|
2021-04-22
| 58.450001 | 59.080002 | 57.919998 | 58.740002 | 3,428,900 | 55.73064 |
YUMC
|
2021-04-23
| 59.02 | 59.310001 | 58.52 | 59.130001 | 1,536,600 | 56.100655 |
YUMC
|
2021-04-26
| 59.549999 | 60.380001 | 59.130001 | 59.93 | 3,240,900 | 56.859669 |
YUMC
|
2021-04-27
| 60.330002 | 60.560001 | 59.759998 | 59.91 | 3,185,300 | 56.840698 |
YUMC
|
2021-04-28
| 61.470001 | 63.720001 | 61.099998 | 63.419998 | 3,129,400 | 60.170868 |
YUMC
|
2021-04-29
| 63.610001 | 63.900002 | 62.740002 | 63.16 | 1,780,900 | 59.924194 |
YUMC
|
2021-04-30
| 63.029999 | 63.759998 | 62.689999 | 62.919998 | 1,548,900 | 59.696484 |
YUMC
|
2021-05-03
| 63.25 | 63.34 | 61.805 | 62.099998 | 1,994,600 | 58.918495 |
YUMC
|
2021-05-04
| 62.18 | 62.349998 | 61.259998 | 61.610001 | 2,415,600 | 58.453594 |
YUMC
|
2021-05-05
| 61.599998 | 62.235001 | 61.360001 | 61.970001 | 997,800 | 58.795162 |
YUMC
|
2021-05-06
| 62.27 | 62.299999 | 61.52 | 61.959999 | 1,653,700 | 58.785671 |
YUMC
|
2021-05-07
| 61.950001 | 62.599998 | 61.689999 | 62.110001 | 2,040,300 | 58.927982 |
YUMC
|
2021-05-10
| 61.810001 | 61.959999 | 60.619999 | 60.75 | 1,553,600 | 57.637657 |
YUMC
|
2021-05-11
| 60.34 | 61.990002 | 60.259998 | 61.82 | 1,921,700 | 58.652847 |
YUMC
|
2021-05-12
| 61.380001 | 61.5 | 60.189999 | 60.23 | 2,303,300 | 57.144299 |
YUMC
|
2021-05-13
| 60.66 | 61.764999 | 60.509998 | 61.27 | 2,336,200 | 58.131016 |
YUMC
|
2021-05-14
| 61.68 | 63.505001 | 61.580002 | 63.119999 | 1,915,400 | 59.886242 |
YUMC
|
2021-05-17
| 62.650002 | 63.830002 | 62.650002 | 63.459999 | 1,522,900 | 60.208824 |
YUMC
|
2021-05-18
| 63.740002 | 64.620003 | 63.450001 | 63.82 | 1,950,400 | 60.550381 |
YUMC
|
2021-05-19
| 63.470001 | 65.150002 | 63.119999 | 65 | 3,243,400 | 61.669926 |
YUMC
|
2021-05-20
| 65 | 65.610001 | 64.730003 | 65.190002 | 2,935,100 | 61.850193 |
YUMC
|
2021-05-21
| 65.18 | 65.400002 | 64.589996 | 65.059998 | 1,419,900 | 61.726841 |
YUMC
|
2021-05-24
| 65.07 | 65.629997 | 64.870003 | 65.139999 | 1,218,000 | 61.916946 |
YUMC
|
2021-05-25
| 65.589996 | 65.849998 | 65.040001 | 65.190002 | 1,115,000 | 61.964481 |
YUMC
|
2021-05-26
| 65.510002 | 66.279999 | 65 | 65.860001 | 1,358,800 | 62.60133 |
YUMC
|
2021-05-27
| 66.129997 | 67.129997 | 65.93 | 67.07 | 4,975,500 | 63.751469 |
YUMC
|
2021-05-28
| 66.720001 | 67.970001 | 66.519997 | 67.639999 | 3,122,400 | 64.293259 |
YUMC
|
2021-06-01
| 68.209999 | 69.410004 | 67.889999 | 68.699997 | 3,747,000 | 65.300781 |
YUMC
|
2021-06-02
| 68.800003 | 69.669998 | 68.699997 | 69.400002 | 4,003,800 | 65.966171 |
YUMC
|
2021-06-03
| 69.019997 | 69.199997 | 67.639999 | 67.790001 | 1,820,500 | 64.435837 |
YUMC
|
2021-06-04
| 67.93 | 68.379997 | 67.629997 | 68.150002 | 1,111,900 | 64.778023 |
YUMC
|
2021-06-07
| 68.150002 | 68.809998 | 68 | 68.800003 | 1,467,600 | 65.395866 |
YUMC
|
2021-06-08
| 68.980003 | 69.379997 | 68.449997 | 69.32 | 2,451,300 | 65.890129 |
YUMC
|
2021-06-09
| 69.400002 | 69.580002 | 68.550003 | 68.599998 | 2,039,200 | 65.205772 |
YUMC
|
2021-06-10
| 68.889999 | 69.360001 | 68.754997 | 69.129997 | 2,664,100 | 65.709541 |
YUMC
|
2021-06-11
| 69.120003 | 69.43 | 69.029999 | 69.339996 | 878,200 | 65.909126 |
YUMC
|
2021-06-14
| 69.410004 | 69.540001 | 68.790001 | 69.080002 | 1,700,900 | 65.66201 |
YUMC
|
2021-06-15
| 69 | 69 | 67.669998 | 68.050003 | 1,359,100 | 64.682991 |
YUMC
|
2021-06-16
| 67.949997 | 68.014999 | 66.860001 | 67 | 1,741,500 | 63.684917 |
YUMC
|
2021-06-17
| 66.910004 | 67.440002 | 65.599998 | 65.82 | 4,096,900 | 62.563301 |
YUMC
|
2021-06-18
| 66.330002 | 66.620003 | 65.160004 | 65.809998 | 3,533,300 | 62.553795 |
YUMC
|
2021-06-21
| 66.199997 | 66.75 | 65.620003 | 66.639999 | 2,434,400 | 63.342731 |
YUMC
|
2021-06-22
| 66.389999 | 66.919998 | 66.386002 | 66.5 | 1,387,000 | 63.209675 |
YUMC
|
2021-06-23
| 66.82 | 67.110001 | 66.400002 | 66.489998 | 1,164,900 | 63.200157 |
YUMC
|
2021-06-24
| 66.720001 | 67.440002 | 66.5 | 66.980003 | 1,056,700 | 63.66592 |
YUMC
|
2021-06-25
| 66.919998 | 67.050003 | 65.980003 | 66 | 2,353,000 | 62.734413 |
YUMC
|
2021-06-28
| 66.18 | 66.375 | 65.239998 | 65.720001 | 1,278,300 | 62.468258 |
YUMC
|
2021-06-29
| 65.510002 | 65.989998 | 65.040001 | 65.940002 | 1,216,600 | 62.677383 |
YUMC
|
2021-06-30
| 65.870003 | 66.650002 | 65.790001 | 66.25 | 2,001,200 | 62.972023 |
YUMC
|
2021-07-01
| 66.410004 | 66.550003 | 65.699997 | 66.010002 | 1,239,100 | 62.7439 |
YUMC
|
2021-07-02
| 66.099998 | 66.519997 | 65.949997 | 66.290001 | 1,308,200 | 63.010048 |
YUMC
|
2021-07-06
| 65.980003 | 66.620003 | 65.669998 | 66.580002 | 1,540,800 | 63.285706 |
YUMC
|
2021-07-07
| 66.209999 | 66.910004 | 66 | 66.589996 | 1,581,900 | 63.295208 |
YUMC
|
2021-07-08
| 65.559998 | 65.989998 | 65.120003 | 65.389999 | 1,749,000 | 62.154583 |
YUMC
|
2021-07-09
| 65.830002 | 65.849998 | 65.300003 | 65.360001 | 1,829,800 | 62.126076 |
YUMC
|
2021-07-12
| 65.32 | 65.779999 | 65.199997 | 65.540001 | 1,297,800 | 62.297169 |
YUMC
|
2021-07-13
| 65.739998 | 66.040001 | 65.32 | 65.339996 | 1,237,100 | 62.107056 |
YUMC
|
2021-07-14
| 65.5 | 65.800003 | 64.730003 | 64.970001 | 1,728,100 | 61.75536 |
YUMC
|
2021-07-15
| 64.949997 | 65.579002 | 64.779999 | 65.300003 | 1,066,000 | 62.069046 |
YUMC
|
2021-07-16
| 65.699997 | 65.959999 | 64.669998 | 64.699997 | 1,237,600 | 61.498734 |
YUMC
|
2021-07-19
| 64.099998 | 64.489998 | 63.279999 | 63.779999 | 1,497,100 | 60.624252 |
YUMC
|
2021-07-20
| 64.089996 | 64.855003 | 63.790001 | 64.639999 | 1,626,600 | 61.441689 |
YUMC
|
2021-07-21
| 64.830002 | 65.669998 | 64.540001 | 65.190002 | 1,175,100 | 61.964481 |
YUMC
|
2021-07-22
| 65.330002 | 66.089996 | 65.150002 | 65.730003 | 1,145,900 | 62.477764 |
YUMC
|
2021-07-23
| 65.360001 | 66.260002 | 65.132004 | 66.160004 | 1,489,000 | 62.88649 |
YUMC
|
2021-07-26
| 65.440002 | 65.910004 | 64.279999 | 64.489998 | 2,538,400 | 61.299114 |
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.