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
|
2024-09-20
| 35.360001 | 35.650002 | 35.150002 | 35.529999 | 4,251,800 | 35.046387 |
YUMC
|
2024-09-23
| 35.990002 | 36.494999 | 35.900002 | 36.349998 | 2,097,000 | 35.855225 |
YUMC
|
2024-09-24
| 38.279999 | 39.200001 | 38.169998 | 38.970001 | 6,565,300 | 38.439568 |
YUMC
|
2024-09-25
| 38.279999 | 38.847 | 38.080002 | 38.189999 | 3,237,400 | 37.670181 |
YUMC
|
2024-09-26
| 43.34 | 46 | 43 | 43.860001 | 12,289,700 | 43.263012 |
YUMC
|
2024-09-27
| 44.27 | 45.5 | 43.919998 | 45.349998 | 7,535,500 | 44.732723 |
YUMC
|
2024-09-30
| 47.16 | 47.970001 | 45.009998 | 45.02 | 10,086,600 | 44.407219 |
YUMC
|
2024-10-01
| 45.009998 | 47.509998 | 44.759998 | 47.349998 | 4,452,000 | 46.705502 |
YUMC
|
2024-10-02
| 48.610001 | 51.189999 | 48.610001 | 51.009998 | 9,345,300 | 50.315689 |
YUMC
|
2024-10-03
| 49.389999 | 50.540001 | 48.869999 | 49.240002 | 7,424,800 | 48.569778 |
YUMC
|
2024-10-04
| 49.599998 | 50.5 | 49.5 | 50.41 | 4,884,300 | 49.723858 |
YUMC
|
2024-10-07
| 51.279999 | 51.681 | 49.049999 | 50.080002 | 4,244,200 | 49.39835 |
YUMC
|
2024-10-08
| 46.720001 | 47.59 | 46.400002 | 47.09 | 5,451,600 | 46.449043 |
YUMC
|
2024-10-09
| 45.880001 | 46.880001 | 45.310001 | 46.540001 | 2,937,300 | 45.906532 |
YUMC
|
2024-10-10
| 47.150002 | 48.09 | 46.990002 | 47.299999 | 2,934,400 | 46.656185 |
YUMC
|
2024-10-11
| 46.419998 | 47.849998 | 46.360001 | 47.490002 | 1,543,800 | 46.843597 |
YUMC
|
2024-10-14
| 46.389999 | 47.549999 | 46.189999 | 46.830002 | 1,950,600 | 46.192585 |
YUMC
|
2024-10-15
| 45.610001 | 45.720001 | 43.860001 | 44.189999 | 4,872,000 | 43.588516 |
YUMC
|
2024-10-16
| 44.450001 | 44.610001 | 43.834999 | 44.07 | 4,444,100 | 43.47015 |
YUMC
|
2024-10-17
| 43.450001 | 43.91 | 43.060001 | 43.369999 | 3,567,100 | 42.779675 |
YUMC
|
2024-10-18
| 44.700001 | 44.990002 | 43.584999 | 43.830002 | 3,132,000 | 43.233421 |
YUMC
|
2024-10-21
| 43.700001 | 43.84 | 43.310001 | 43.549999 | 2,372,700 | 42.957226 |
YUMC
|
2024-10-22
| 43.720001 | 44.154999 | 43.619999 | 43.619999 | 1,929,900 | 43.026272 |
YUMC
|
2024-10-23
| 43.650002 | 44.055 | 43.402 | 43.889999 | 3,062,700 | 43.292599 |
YUMC
|
2024-10-24
| 43.889999 | 44.16 | 43.310001 | 43.509998 | 1,089,600 | 42.917767 |
YUMC
|
2024-10-25
| 43.82 | 44.445 | 43.599998 | 43.630001 | 3,246,100 | 43.03614 |
YUMC
|
2024-10-28
| 44.490002 | 45.130001 | 44.18 | 44.700001 | 4,894,700 | 44.091576 |
YUMC
|
2024-10-29
| 44.740002 | 45.150002 | 44.48 | 44.490002 | 2,467,400 | 43.884434 |
YUMC
|
2024-10-30
| 44 | 44.900002 | 44 | 44.700001 | 2,308,000 | 44.091576 |
YUMC
|
2024-10-31
| 44.889999 | 45.23 | 44.110001 | 44.110001 | 3,372,200 | 43.509602 |
YUMC
|
2024-11-01
| 44.549999 | 45.400002 | 44.514999 | 45.07 | 2,833,700 | 44.456535 |
YUMC
|
2024-11-04
| 49.810001 | 50.099998 | 48.299999 | 48.299999 | 4,790,400 | 47.642574 |
YUMC
|
2024-11-05
| 48.77 | 49.220001 | 47.700001 | 48.34 | 2,995,200 | 47.68203 |
YUMC
|
2024-11-06
| 48.560001 | 50.029999 | 48.222 | 49.830002 | 3,999,300 | 49.151752 |
YUMC
|
2024-11-07
| 50.950001 | 52 | 50.880001 | 51.459999 | 5,019,100 | 50.75956 |
YUMC
|
2024-11-08
| 50.189999 | 50.43 | 49.290001 | 49.310001 | 2,433,100 | 48.638828 |
YUMC
|
2024-11-11
| 50 | 50.02 | 49.055 | 49.23 | 2,734,100 | 48.559917 |
YUMC
|
2024-11-12
| 48.25 | 48.400002 | 47.560001 | 47.889999 | 2,846,400 | 47.238155 |
YUMC
|
2024-11-13
| 48.09 | 48.150002 | 46.93 | 47.509998 | 1,924,000 | 46.863327 |
YUMC
|
2024-11-14
| 46.759998 | 47.470001 | 46.73 | 47.23 | 1,991,600 | 46.587139 |
YUMC
|
2024-11-15
| 47.540001 | 48.23 | 47.09 | 47.209999 | 2,767,700 | 46.56741 |
YUMC
|
2024-11-18
| 47.470001 | 47.830002 | 47.279999 | 47.66 | 1,254,300 | 47.011284 |
YUMC
|
2024-11-19
| 47.18 | 47.52 | 46.82 | 47.419998 | 1,404,900 | 46.774551 |
YUMC
|
2024-11-20
| 47.529999 | 47.615002 | 47.040001 | 47.380001 | 1,240,900 | 46.735096 |
YUMC
|
2024-11-21
| 47.02 | 47.32 | 46.580002 | 47.09 | 2,139,200 | 46.449043 |
YUMC
|
2024-11-22
| 46.490002 | 47.310001 | 46.48 | 47.07 | 1,987,200 | 46.429317 |
YUMC
|
2024-11-25
| 47.279999 | 47.720001 | 47.220001 | 47.580002 | 3,830,300 | 46.932377 |
YUMC
|
2024-11-26
| 47.720001 | 47.75 | 45.34 | 45.48 | 2,448,400 | 45.012325 |
YUMC
|
2024-11-27
| 46.560001 | 47.25 | 46.294998 | 46.779999 | 1,648,600 | 46.298954 |
YUMC
|
2024-11-29
| 46.18 | 46.639999 | 46.07 | 46.549999 | 1,306,700 | 46.07132 |
YUMC
|
2024-12-02
| 46.23 | 46.650002 | 46.060001 | 46.610001 | 1,495,700 | 46.130707 |
YUMC
|
2024-12-03
| 47.009998 | 47.330002 | 46.77 | 47.130001 | 3,744,500 | 46.645359 |
YUMC
|
2024-12-04
| 47.130001 | 47.400002 | 46.664001 | 47.110001 | 1,199,300 | 46.625565 |
YUMC
|
2024-12-05
| 47.360001 | 48.130001 | 47.297001 | 48 | 2,898,800 | 47.506409 |
YUMC
|
2024-12-06
| 48.709999 | 49.419998 | 48.525002 | 48.529999 | 2,727,900 | 48.03096 |
YUMC
|
2024-12-09
| 50.919998 | 51.439999 | 50.57 | 51 | 3,949,700 | 50.475559 |
YUMC
|
2024-12-10
| 49.509998 | 50.02 | 48.759998 | 49.07 | 1,947,300 | 48.565407 |
YUMC
|
2024-12-11
| 48.959999 | 49.599998 | 48.720001 | 49.450001 | 1,947,100 | 48.941498 |
YUMC
|
2024-12-12
| 49.560001 | 50.889999 | 49.549999 | 49.98 | 1,597,300 | 49.466049 |
YUMC
|
2024-12-13
| 49.5 | 49.68 | 49.209999 | 49.560001 | 2,495,000 | 49.050369 |
YUMC
|
2024-12-16
| 48.73 | 49.200001 | 48.709999 | 48.830002 | 2,473,200 | 48.327881 |
YUMC
|
2024-12-17
| 48.73 | 49.779999 | 48.27 | 49.68 | 2,294,900 | 49.169136 |
YUMC
|
2024-12-18
| 49.509998 | 49.674999 | 48.514999 | 48.709999 | 2,345,900 | 48.20911 |
YUMC
|
2024-12-19
| 48.93 | 49.205002 | 48.66 | 48.970001 | 2,303,600 | 48.466438 |
YUMC
|
2024-12-20
| 48.650002 | 48.68 | 47.869999 | 48.580002 | 2,855,600 | 48.080448 |
YUMC
|
2024-12-23
| 48.400002 | 48.66 | 47.790001 | 48.66 | 2,569,700 | 48.159626 |
YUMC
|
2024-12-24
| 48.73 | 50.5 | 48.599998 | 50.419998 | 1,691,100 | 49.901524 |
YUMC
|
2024-12-26
| 50.43 | 50.450001 | 49.59 | 49.790001 | 1,749,400 | 49.278008 |
YUMC
|
2024-12-27
| 49.290001 | 49.560001 | 48.970001 | 49.099998 | 992,300 | 48.5951 |
YUMC
|
2024-12-30
| 48.380001 | 48.439999 | 47.93 | 47.990002 | 1,200,900 | 47.496517 |
YUMC
|
2024-12-31
| 48.080002 | 48.645 | 47.950001 | 48.169998 | 808,200 | 47.67466 |
YUMC
|
2025-01-02
| 47.779999 | 47.950001 | 46.380001 | 46.59 | 1,886,700 | 46.110912 |
YUMC
|
2025-01-03
| 45.009998 | 45.34 | 44.25 | 44.610001 | 2,918,500 | 44.151272 |
YUMC
|
2025-01-06
| 44.830002 | 45.18 | 44.470001 | 44.950001 | 3,266,800 | 44.487774 |
YUMC
|
2025-01-07
| 45.32 | 45.619999 | 44.599998 | 44.810001 | 1,783,800 | 44.349216 |
YUMC
|
2025-01-08
| 43.82 | 44.150002 | 43.400002 | 43.580002 | 2,763,700 | 43.131863 |
YUMC
|
2025-01-10
| 42.529999 | 42.75 | 41.779999 | 42.299999 | 2,636,800 | 41.865025 |
YUMC
|
2025-01-13
| 42.299999 | 43.48 | 42.23 | 43.130001 | 1,974,900 | 42.686489 |
YUMC
|
2025-01-14
| 43.939999 | 44.490002 | 43.389999 | 43.450001 | 1,558,000 | 43.003201 |
YUMC
|
2025-01-15
| 44.080002 | 44.32 | 43.41 | 43.439999 | 1,213,700 | 42.993301 |
YUMC
|
2025-01-16
| 43.459999 | 43.584999 | 42.75 | 43.209999 | 1,488,700 | 42.765667 |
YUMC
|
2025-01-17
| 43.169998 | 44.73 | 43.169998 | 44.650002 | 2,342,000 | 44.190865 |
YUMC
|
2025-01-21
| 45.040001 | 45.200001 | 44.349998 | 44.990002 | 2,091,400 | 44.527367 |
YUMC
|
2025-01-22
| 44.849998 | 45.255001 | 44.25 | 44.900002 | 2,116,400 | 44.43829 |
YUMC
|
2025-01-23
| 44.66 | 44.98 | 44.209999 | 44.66 | 1,803,800 | 44.200756 |
YUMC
|
2025-01-24
| 44.950001 | 46.279999 | 44.68 | 45.970001 | 2,681,700 | 45.497288 |
YUMC
|
2025-01-27
| 45.740002 | 45.939999 | 44.98 | 45.240002 | 2,052,600 | 44.774796 |
YUMC
|
2025-01-28
| 45.240002 | 45.66 | 44.785 | 45.66 | 2,600,100 | 45.190472 |
YUMC
|
2025-01-29
| 46.09 | 46.110001 | 45.490002 | 45.490002 | 1,198,800 | 45.022221 |
YUMC
|
2025-01-30
| 45.849998 | 47.605 | 45.645 | 47.59 | 1,503,800 | 47.100628 |
YUMC
|
2025-01-31
| 47.07 | 47.389999 | 46.119999 | 46.25 | 1,778,600 | 45.774406 |
YUMC
|
2025-02-03
| 44.880001 | 46.035 | 44.049999 | 44.990002 | 2,750,900 | 44.527367 |
YUMC
|
2025-02-04
| 45.889999 | 46.34 | 45.455002 | 45.759998 | 2,438,000 | 45.28944 |
YUMC
|
2025-02-05
| 45.02 | 45.900002 | 44.709999 | 45.52 | 2,682,900 | 45.051914 |
YUMC
|
2025-02-06
| 48.990002 | 50.049999 | 48.16 | 49.650002 | 3,285,700 | 49.139442 |
YUMC
|
2025-02-07
| 49.290001 | 49.549999 | 47.84 | 48.439999 | 4,241,600 | 47.941883 |
YUMC
|
2025-02-10
| 48.5 | 49.080002 | 47.709999 | 48.07 | 3,615,200 | 47.575691 |
YUMC
|
2025-02-11
| 47.740002 | 48.450001 | 47.380001 | 47.470001 | 3,030,100 | 46.981861 |
YUMC
|
2025-02-12
| 47.779999 | 48.509998 | 47.630001 | 48.369999 | 1,975,200 | 47.872604 |
YUMC
|
2025-02-13
| 47.889999 | 48.32 | 47 | 48.32 | 2,890,500 | 47.82312 |
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.