symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-04 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
|
2023-07-13
| 59.189999 | 60.73 | 59.189999 | 60.610001 | 1,577,700 | 58.695847 |
YUMC
|
2023-07-14
| 60.380001 | 60.419998 | 59.57 | 60.009998 | 1,251,200 | 58.114792 |
YUMC
|
2023-07-17
| 59.740002 | 60.355 | 59.240002 | 60.25 | 982,500 | 58.347214 |
YUMC
|
2023-07-18
| 60 | 60.669998 | 58.279999 | 58.439999 | 1,632,000 | 56.594368 |
YUMC
|
2023-07-19
| 59.209999 | 59.349998 | 58.52 | 58.849998 | 1,707,400 | 56.991425 |
YUMC
|
2023-07-20
| 58.5 | 58.990002 | 58.23 | 58.529999 | 946,800 | 56.68153 |
YUMC
|
2023-07-21
| 59.02 | 59.130001 | 58.139999 | 58.259998 | 743,300 | 56.420059 |
YUMC
|
2023-07-24
| 58.404999 | 58.43 | 57.740002 | 58.169998 | 2,077,700 | 56.332897 |
YUMC
|
2023-07-25
| 58.700001 | 59.029999 | 58.310001 | 58.560001 | 2,052,400 | 56.710579 |
YUMC
|
2023-07-26
| 58.529999 | 60.139999 | 58.529999 | 60.009998 | 1,129,700 | 58.114792 |
YUMC
|
2023-07-27
| 60.459999 | 60.599998 | 59.139999 | 59.139999 | 951,300 | 57.272263 |
YUMC
|
2023-07-28
| 59.779999 | 60.084999 | 59.130001 | 59.759998 | 1,448,500 | 57.872684 |
YUMC
|
2023-07-31
| 60.715 | 61.990002 | 60.540001 | 61.02 | 2,936,200 | 59.092892 |
YUMC
|
2023-08-01
| 59.759998 | 60.314999 | 57.220001 | 57.369999 | 3,364,100 | 55.558167 |
YUMC
|
2023-08-02
| 56.52 | 57.049999 | 55.27 | 55.43 | 2,715,100 | 53.679436 |
YUMC
|
2023-08-03
| 56.09 | 58.134998 | 56.09 | 56.779999 | 2,853,600 | 54.986797 |
YUMC
|
2023-08-04
| 56.209999 | 56.830002 | 55.93 | 56.009998 | 1,555,100 | 54.241116 |
YUMC
|
2023-08-07
| 56.48 | 56.950001 | 56.085999 | 56.650002 | 1,181,600 | 54.860905 |
YUMC
|
2023-08-08
| 55.73 | 56.799999 | 55.66 | 56.650002 | 1,419,100 | 54.860905 |
YUMC
|
2023-08-09
| 56.810001 | 57.48 | 56.459999 | 56.560001 | 1,983,700 | 54.773754 |
YUMC
|
2023-08-10
| 57.16 | 58.169998 | 56.209999 | 56.439999 | 1,926,400 | 54.657539 |
YUMC
|
2023-08-11
| 55.93 | 56 | 54.98 | 55.5 | 1,642,600 | 53.747223 |
YUMC
|
2023-08-14
| 54.98 | 55.384998 | 54.630001 | 55.119999 | 1,480,300 | 53.379219 |
YUMC
|
2023-08-15
| 54.84 | 55.310001 | 54.43 | 54.450001 | 1,319,000 | 52.730381 |
YUMC
|
2023-08-16
| 53.439999 | 54.07 | 53.040001 | 53.869999 | 2,100,100 | 52.168697 |
YUMC
|
2023-08-17
| 54.490002 | 54.82 | 53.82 | 54.349998 | 1,470,500 | 52.633545 |
YUMC
|
2023-08-18
| 51.790001 | 53.139999 | 51.099998 | 52.759998 | 2,859,600 | 51.093754 |
YUMC
|
2023-08-21
| 52.029999 | 53.275002 | 51.919998 | 53.040001 | 2,101,300 | 51.364914 |
YUMC
|
2023-08-22
| 53.029999 | 53.040001 | 52.299999 | 52.48 | 1,242,900 | 50.822601 |
YUMC
|
2023-08-23
| 52.630001 | 53.470001 | 52.48 | 53.029999 | 1,550,100 | 51.355232 |
YUMC
|
2023-08-24
| 53.150002 | 54.07 | 53.09 | 53.549999 | 1,256,400 | 51.85881 |
YUMC
|
2023-08-25
| 53.25 | 53.52 | 52.849998 | 53.049999 | 977,700 | 51.499619 |
YUMC
|
2023-08-28
| 53.400002 | 53.759998 | 53.084999 | 53.34 | 1,193,000 | 51.781143 |
YUMC
|
2023-08-29
| 53.799999 | 54.369999 | 53.57 | 53.630001 | 1,825,000 | 52.062672 |
YUMC
|
2023-08-30
| 53.040001 | 53.985001 | 53.040001 | 53.84 | 2,512,500 | 52.266529 |
YUMC
|
2023-08-31
| 53.5 | 53.919998 | 53.34 | 53.689999 | 3,056,400 | 52.120914 |
YUMC
|
2023-09-01
| 54.040001 | 54.700001 | 53.310001 | 54.52 | 1,558,800 | 52.926662 |
YUMC
|
2023-09-05
| 53.889999 | 54.369999 | 53.02 | 53.75 | 2,287,400 | 52.179161 |
YUMC
|
2023-09-06
| 53.700001 | 54.009998 | 52.09 | 52.43 | 1,688,300 | 50.897747 |
YUMC
|
2023-09-07
| 51.799999 | 52.080002 | 51.375 | 52.02 | 1,767,600 | 50.499722 |
YUMC
|
2023-09-08
| 52.130001 | 52.419998 | 51.450001 | 51.799999 | 1,176,400 | 50.286148 |
YUMC
|
2023-09-11
| 52.419998 | 52.419998 | 51.549999 | 52.169998 | 1,285,500 | 50.64534 |
YUMC
|
2023-09-12
| 52.09 | 53.215 | 52.09 | 53.18 | 1,574,300 | 51.62582 |
YUMC
|
2023-09-13
| 53.02 | 53.630001 | 52.91 | 53.18 | 1,273,300 | 51.62582 |
YUMC
|
2023-09-14
| 55.125 | 56.799999 | 55.009998 | 56.080002 | 3,479,600 | 54.441074 |
YUMC
|
2023-09-15
| 57 | 58.189999 | 57 | 57.950001 | 4,294,600 | 56.25642 |
YUMC
|
2023-09-18
| 57.700001 | 58.049999 | 57.055 | 57.200001 | 2,433,400 | 55.528339 |
YUMC
|
2023-09-19
| 57.5 | 57.889999 | 56.52 | 56.700001 | 1,599,800 | 55.04295 |
YUMC
|
2023-09-20
| 57 | 57.34 | 56.029999 | 56.099998 | 1,686,500 | 54.460487 |
YUMC
|
2023-09-21
| 55.950001 | 56.130001 | 54.93 | 55.119999 | 3,341,900 | 53.509121 |
YUMC
|
2023-09-22
| 56.82 | 58.209999 | 56.82 | 57.439999 | 2,183,200 | 55.761322 |
YUMC
|
2023-09-25
| 56.540001 | 57.060001 | 56.139999 | 56.5 | 1,339,900 | 54.848797 |
YUMC
|
2023-09-26
| 56.360001 | 56.540001 | 55.884998 | 55.919998 | 988,500 | 54.285748 |
YUMC
|
2023-09-27
| 55.91 | 56.299999 | 55.07 | 55.810001 | 1,344,000 | 54.178967 |
YUMC
|
2023-09-28
| 55.709999 | 55.830002 | 54.789001 | 55.419998 | 1,222,200 | 53.800354 |
YUMC
|
2023-09-29
| 56.290001 | 56.639999 | 55.68 | 55.720001 | 1,435,200 | 54.091599 |
YUMC
|
2023-10-02
| 55.41 | 55.700001 | 55.029999 | 55.34 | 768,400 | 53.722694 |
YUMC
|
2023-10-03
| 54.5 | 55.220001 | 54.16 | 54.299999 | 945,800 | 52.713089 |
YUMC
|
2023-10-04
| 54.18 | 54.34 | 52.669998 | 53.380001 | 1,718,800 | 51.819977 |
YUMC
|
2023-10-05
| 53.130001 | 53.529999 | 52.830002 | 53.040001 | 1,172,200 | 51.489914 |
YUMC
|
2023-10-06
| 52.869999 | 54.34 | 52.650002 | 53.639999 | 1,478,900 | 52.072376 |
YUMC
|
2023-10-09
| 53.580002 | 53.919998 | 52.970001 | 53.669998 | 1,607,800 | 52.101498 |
YUMC
|
2023-10-10
| 54.349998 | 55.279999 | 54.25 | 54.779999 | 1,410,400 | 53.179062 |
YUMC
|
2023-10-11
| 55.279999 | 56.150002 | 54.935001 | 55 | 1,590,600 | 53.392632 |
YUMC
|
2023-10-12
| 55.169998 | 55.310001 | 53.639999 | 53.810001 | 1,840,100 | 52.237411 |
YUMC
|
2023-10-13
| 53.639999 | 54.169998 | 53.5 | 53.740002 | 1,380,800 | 52.16946 |
YUMC
|
2023-10-16
| 53.650002 | 53.880001 | 53.110001 | 53.150002 | 1,186,400 | 51.596699 |
YUMC
|
2023-10-17
| 52.66 | 53.189999 | 52.599998 | 52.900002 | 1,048,500 | 51.354008 |
YUMC
|
2023-10-18
| 52.400002 | 53.150002 | 52.080002 | 53.130001 | 2,866,400 | 51.57729 |
YUMC
|
2023-10-19
| 52.900002 | 53.290001 | 51.935001 | 52.119999 | 1,541,000 | 50.596806 |
YUMC
|
2023-10-20
| 51.889999 | 52.130001 | 51.330002 | 51.48 | 1,508,800 | 49.975506 |
YUMC
|
2023-10-23
| 51.25 | 52.240002 | 50.849998 | 51.560001 | 1,355,300 | 50.053165 |
YUMC
|
2023-10-24
| 51.91 | 53.830002 | 51.610001 | 53.599998 | 1,836,500 | 52.033546 |
YUMC
|
2023-10-25
| 52.869999 | 53.5 | 52.634998 | 52.799999 | 1,002,000 | 51.256927 |
YUMC
|
2023-10-26
| 52.639999 | 53.029999 | 51.889999 | 52.099998 | 1,198,600 | 50.577385 |
YUMC
|
2023-10-27
| 52.759998 | 52.919998 | 52.389999 | 52.509998 | 1,262,300 | 50.975399 |
YUMC
|
2023-10-30
| 52.5 | 53.419998 | 52.459999 | 53.119999 | 1,731,900 | 51.567574 |
YUMC
|
2023-10-31
| 52.91 | 52.91 | 51.919998 | 52.560001 | 1,633,900 | 51.023937 |
YUMC
|
2023-11-01
| 44 | 45.639999 | 41.48 | 44.560001 | 12,839,300 | 43.257744 |
YUMC
|
2023-11-02
| 45 | 46.130001 | 44.709999 | 45.779999 | 6,865,900 | 44.442081 |
YUMC
|
2023-11-03
| 46.75 | 47.490002 | 45.235001 | 45.380001 | 4,548,700 | 44.053772 |
YUMC
|
2023-11-06
| 45.740002 | 46 | 44.855 | 44.970001 | 3,313,200 | 43.655758 |
YUMC
|
2023-11-07
| 44.630001 | 45.349998 | 44.43 | 44.5 | 3,784,500 | 43.19949 |
YUMC
|
2023-11-08
| 44.509998 | 45.02 | 43.490002 | 43.66 | 3,237,700 | 42.384041 |
YUMC
|
2023-11-09
| 43.889999 | 44.650002 | 43.099998 | 43.139999 | 3,218,400 | 41.879242 |
YUMC
|
2023-11-10
| 43 | 44.549999 | 42.919998 | 44.360001 | 2,044,300 | 43.063583 |
YUMC
|
2023-11-13
| 44.509998 | 44.849998 | 43.98 | 44.5 | 2,161,600 | 43.19949 |
YUMC
|
2023-11-14
| 44.810001 | 45.889999 | 44.5 | 45.41 | 2,381,300 | 44.082897 |
YUMC
|
2023-11-15
| 45.48 | 46.470001 | 45.48 | 45.84 | 2,000,500 | 44.500328 |
YUMC
|
2023-11-16
| 45.490002 | 46.700001 | 45.299999 | 45.84 | 2,148,300 | 44.500328 |
YUMC
|
2023-11-17
| 46.110001 | 46.41 | 45.849998 | 45.889999 | 1,733,400 | 44.54887 |
YUMC
|
2023-11-20
| 46.18 | 46.459 | 45.889999 | 46.27 | 1,379,800 | 44.917763 |
YUMC
|
2023-11-21
| 45.73 | 47.259998 | 45.5 | 45.91 | 1,716,300 | 44.568287 |
YUMC
|
2023-11-22
| 45.970001 | 46.005001 | 45.130001 | 45.18 | 1,962,100 | 43.859615 |
YUMC
|
2023-11-24
| 44.93 | 45.25 | 44.650002 | 44.669998 | 2,444,500 | 43.364525 |
YUMC
|
2023-11-27
| 44.59 | 44.955002 | 44.345001 | 44.459999 | 2,774,600 | 43.28664 |
YUMC
|
2023-11-28
| 44.630001 | 44.779999 | 44.099998 | 44.25 | 1,846,100 | 43.08218 |
YUMC
|
2023-11-29
| 43.75 | 44.02 | 42.724998 | 43 | 4,456,100 | 41.86517 |
YUMC
|
2023-11-30
| 42.66 | 43.18 | 41.209999 | 43.18 | 5,042,000 | 42.040417 |
YUMC
|
2023-12-01
| 42.799999 | 43.73 | 42.540001 | 43.73 | 2,928,800 | 42.575905 |
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.