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
|
2025-02-14
| 48.32 | 49.759998 | 48.200001 | 49.16 | 3,397,300 | 48.65448 |
YUMC
|
2025-02-18
| 49.68 | 49.869999 | 48.959999 | 49.299999 | 2,258,300 | 48.793045 |
YUMC
|
2025-02-19
| 48.599998 | 48.599998 | 47.215 | 47.290001 | 3,609,300 | 46.803711 |
YUMC
|
2025-02-20
| 47.630001 | 48.18 | 46.43 | 47.279999 | 2,894,900 | 46.793816 |
YUMC
|
2025-02-21
| 47.700001 | 48.110001 | 46.349998 | 46.689999 | 2,665,800 | 46.209881 |
YUMC
|
2025-02-24
| 46.080002 | 47 | 45.75 | 46.810001 | 3,295,300 | 46.328651 |
YUMC
|
2025-02-25
| 47.060001 | 48.080002 | 47.005001 | 47.779999 | 3,381,500 | 47.28867 |
YUMC
|
2025-02-26
| 48.919998 | 49.25 | 48.084999 | 48.990002 | 3,165,800 | 48.486233 |
YUMC
|
2025-02-27
| 48.91 | 50.619999 | 48.580002 | 50.200001 | 4,468,200 | 49.683788 |
YUMC
|
2025-02-28
| 49.119999 | 49.625 | 48.169998 | 49.41 | 4,559,000 | 48.901913 |
YUMC
|
2025-03-03
| 49.130001 | 49.860001 | 48.650002 | 49.02 | 3,608,200 | 48.515923 |
YUMC
|
2025-03-04
| 49 | 49.290001 | 48.259998 | 48.799999 | 3,201,900 | 48.298183 |
YUMC
|
2025-03-05
| 49.5 | 50.57 | 49.310001 | 50.43 | 2,531,300 | 49.911427 |
YUMC
|
2025-03-06
| 50.18 | 50.279999 | 48.924999 | 49.299999 | 2,840,900 | 49.026363 |
YUMC
|
2025-03-07
| 49.299999 | 50 | 49.240002 | 49.700001 | 2,355,300 | 49.424145 |
YUMC
|
2025-03-10
| 49.009998 | 49.48 | 48.849998 | 49.360001 | 2,532,800 | 49.086029 |
YUMC
|
2025-03-11
| 49.5 | 49.82 | 48.299999 | 49.110001 | 2,157,300 | 48.837418 |
YUMC
|
2025-03-12
| 49.360001 | 49.98 | 48.52 | 49.330002 | 2,479,100 | 49.056198 |
YUMC
|
2025-03-13
| 48.939999 | 49.84 | 48.470001 | 49.09 | 1,666,300 | 48.817528 |
YUMC
|
2025-03-14
| 50.189999 | 51.98 | 50.035 | 51.299999 | 3,498,000 | 51.015263 |
YUMC
|
2025-03-17
| 51.669998 | 53.689999 | 51.610001 | 53.310001 | 2,872,000 | 53.014107 |
YUMC
|
2025-03-18
| 53.380001 | 53.830002 | 52.59 | 53.689999 | 2,770,400 | 53.391994 |
YUMC
|
2025-03-19
| 53.66 | 53.990002 | 52.900002 | 53.630001 | 1,912,700 | 53.332333 |
YUMC
|
2025-03-20
| 51.970001 | 52.724998 | 51.709999 | 52.529999 | 1,619,500 | 52.238434 |
YUMC
|
2025-03-21
| 51.41 | 52.345001 | 50.731998 | 52.259998 | 2,088,900 | 51.969933 |
YUMC
|
2025-03-24
| 52.07 | 52.134998 | 51.509998 | 51.810001 | 2,006,700 | 51.522434 |
YUMC
|
2025-03-25
| 51.23 | 51.77 | 50.73 | 51.25 | 3,851,200 | 50.965538 |
YUMC
|
2025-03-26
| 52.080002 | 52.740002 | 51.700001 | 52.299999 | 1,617,400 | 52.009712 |
YUMC
|
2025-03-27
| 52.509998 | 53.52 | 52.5 | 53.169998 | 1,935,900 | 52.874882 |
YUMC
|
2025-03-28
| 52.43 | 53.130001 | 51.830002 | 51.869999 | 1,755,800 | 51.582096 |
YUMC
|
2025-03-31
| 51.529999 | 52.185001 | 50.849998 | 52.060001 | 2,035,900 | 51.771046 |
YUMC
|
2025-04-01
| 52.459999 | 53.009998 | 52.189999 | 52.950001 | 2,354,300 | 52.656105 |
YUMC
|
2025-04-02
| 52.25 | 53.400002 | 52.200001 | 53.279999 | 2,606,600 | 52.984272 |
YUMC
|
2025-04-03
| 52.650002 | 53.240002 | 51.299999 | 52.630001 | 4,415,700 | 52.337883 |
YUMC
|
2025-04-04
| 48.580002 | 48.880001 | 45.935001 | 47.919998 | 8,778,700 | 47.654022 |
YUMC
|
2025-04-07
| 46.459999 | 48.34 | 44.490002 | 45.34 | 5,701,500 | 45.088345 |
YUMC
|
2025-04-08
| 46.77 | 47.09 | 43.294998 | 44.009998 | 3,931,000 | 43.765724 |
YUMC
|
2025-04-09
| 45.049999 | 46.93 | 43.450001 | 46.16 | 7,045,300 | 45.90379 |
YUMC
|
2025-04-10
| 46.299999 | 46.580002 | 44.040001 | 44.82 | 4,671,200 | 44.571228 |
YUMC
|
2025-04-11
| 45.060001 | 45.439999 | 43.650002 | 44.389999 | 5,686,500 | 44.143616 |
YUMC
|
2025-04-14
| 45.700001 | 46.209999 | 44.73 | 45.150002 | 5,970,100 | 44.899399 |
YUMC
|
2025-04-15
| 45.27 | 45.540001 | 44.310001 | 44.560001 | 3,986,900 | 44.312675 |
YUMC
|
2025-04-16
| 44.209999 | 44.560001 | 43.700001 | 43.939999 | 4,206,700 | 43.696114 |
YUMC
|
2025-04-17
| 43.549999 | 44.060001 | 41 | 41.369999 | 6,305,100 | 41.140377 |
YUMC
|
2025-04-21
| 41.23 | 41.75 | 41.009998 | 41.700001 | 3,729,000 | 41.468548 |
YUMC
|
2025-04-22
| 42.57 | 44.830002 | 42.509998 | 44.779999 | 4,999,900 | 44.531448 |
YUMC
|
2025-04-23
| 46.75 | 48.130001 | 46.5 | 46.810001 | 4,261,900 | 46.550186 |
YUMC
|
2025-04-24
| 46.130001 | 46.860001 | 46.07 | 46.41 | 2,537,600 | 46.152405 |
YUMC
|
2025-04-25
| 45.900002 | 46.369999 | 45.389999 | 45.560001 | 1,477,900 | 45.307121 |
YUMC
|
2025-04-28
| 45.57 | 46.918999 | 45.57 | 46.73 | 2,000,600 | 46.470627 |
YUMC
|
2025-04-29
| 46.509998 | 47.049999 | 46.415001 | 46.68 | 2,536,100 | 46.420906 |
YUMC
|
2025-04-30
| 45.279999 | 45.439999 | 42.700001 | 43.310001 | 4,921,100 | 43.069611 |
YUMC
|
2025-05-01
| 43.369999 | 43.709999 | 43.18 | 43.330002 | 1,686,600 | 43.0895 |
YUMC
|
2025-05-02
| 44 | 44.34 | 43.544998 | 44.040001 | 3,063,400 | 43.795559 |
YUMC
|
2025-05-05
| 43.700001 | 43.849998 | 43.099998 | 43.490002 | 1,478,700 | 43.248611 |
YUMC
|
2025-05-06
| 43.549999 | 44.259998 | 43.305 | 43.73 | 2,474,000 | 43.487278 |
YUMC
|
2025-05-07
| 43.360001 | 43.630001 | 43.040001 | 43.450001 | 1,626,900 | 43.208836 |
YUMC
|
2025-05-08
| 43.860001 | 44.404999 | 43.41 | 43.98 | 1,717,300 | 43.735889 |
YUMC
|
2025-05-09
| 44.560001 | 44.630001 | 43.759998 | 44.169998 | 1,747,800 | 43.924835 |
YUMC
|
2025-05-12
| 45.639999 | 46.470001 | 45.529999 | 46.110001 | 2,510,600 | 45.854069 |
YUMC
|
2025-05-13
| 45.869999 | 46.450001 | 45.84 | 46.09 | 2,206,300 | 45.834179 |
YUMC
|
2025-05-14
| 46.450001 | 47 | 46.305 | 46.91 | 2,555,200 | 46.649628 |
YUMC
|
2025-05-15
| 46.509998 | 46.685001 | 44.395 | 44.549999 | 4,661,500 | 44.302727 |
YUMC
|
2025-05-16
| 44.720001 | 45 | 44.040001 | 44.209999 | 3,019,600 | 43.964615 |
YUMC
|
2025-05-19
| 44.040001 | 44.669998 | 43.810001 | 44.66 | 3,054,600 | 44.412117 |
YUMC
|
2025-05-20
| 44.619999 | 44.93 | 43.720001 | 44 | 2,853,800 | 43.755779 |
YUMC
|
2025-05-21
| 43.630001 | 43.900002 | 42.450001 | 42.779999 | 2,712,200 | 42.542549 |
YUMC
|
2025-05-22
| 42.509998 | 43.060001 | 42.490002 | 42.52 | 1,774,600 | 42.283997 |
YUMC
|
2025-05-23
| 42.150002 | 42.970001 | 41.915001 | 42.619999 | 2,771,800 | 42.383438 |
YUMC
|
2025-05-27
| 42.77 | 43.555 | 42.630001 | 43.240002 | 3,047,600 | 43 |
YUMC
|
2025-05-28
| 43.470001 | 43.59 | 43.110001 | 43.48 | 1,810,400 | 43.48 |
YUMC
|
2025-05-29
| 44.779999 | 45.009998 | 44.209999 | 44.77 | 2,965,100 | 44.77 |
YUMC
|
2025-05-30
| 43.619999 | 43.77 | 42.215 | 43.650002 | 4,283,400 | 43.650002 |
YUMC
|
2025-06-02
| 43.5 | 44 | 43.294998 | 43.98 | 2,342,400 | 43.98 |
YUMC
|
2025-06-03
| 43.849998 | 43.900002 | 42.880001 | 43.389999 | 2,716,600 | 43.389999 |
YUMC
|
2025-06-04
| 43.529999 | 43.672001 | 42.779999 | 42.869999 | 1,897,600 | 42.869999 |
YUMC
|
2025-06-05
| 43 | 43.189999 | 42.660999 | 43 | 2,021,000 | 43 |
YUMC
|
2025-06-06
| 42.759998 | 43.099998 | 42.73 | 43.080002 | 2,403,600 | 43.080002 |
YUMC
|
2025-06-09
| 44.09 | 44.52 | 43.82 | 44.240002 | 3,403,200 | 44.240002 |
YUMC
|
2025-06-10
| 44.900002 | 45.400002 | 44.529999 | 44.77 | 2,115,800 | 44.77 |
YUMC
|
2025-06-11
| 45.200001 | 45.59 | 44.900002 | 44.91 | 2,162,100 | 44.91 |
YUMC
|
2025-06-12
| 44.580002 | 45.099998 | 44.549999 | 44.650002 | 1,408,300 | 44.650002 |
YUMC
|
2025-06-13
| 43.830002 | 44.200001 | 43.419998 | 43.57 | 1,582,100 | 43.57 |
YUMC
|
2025-06-16
| 44.080002 | 44.639999 | 43.75 | 43.82 | 1,723,900 | 43.82 |
YUMC
|
2025-06-17
| 43.52 | 43.73 | 42.860001 | 42.93 | 1,463,400 | 42.93 |
YUMC
|
2025-06-18
| 42.950001 | 43.355 | 42.68 | 42.759998 | 1,382,800 | 42.759998 |
YUMC
|
2025-06-20
| 43.07 | 43.360001 | 42.709999 | 42.830002 | 1,770,500 | 42.830002 |
YUMC
|
2025-06-23
| 43.279999 | 43.990002 | 43.07 | 43.959999 | 1,906,600 | 43.959999 |
YUMC
|
2025-06-24
| 44.400002 | 44.650002 | 44.131001 | 44.400002 | 2,118,700 | 44.400002 |
YUMC
|
2025-06-25
| 45.080002 | 45.119999 | 44.16 | 44.470001 | 2,274,800 | 44.470001 |
YUMC
|
2025-06-26
| 44.330002 | 44.650002 | 44.224998 | 44.610001 | 1,806,900 | 44.610001 |
YUMC
|
2025-06-27
| 43.939999 | 44.709999 | 43.689999 | 44.669998 | 1,588,900 | 44.669998 |
YUMC
|
2025-06-30
| 44.57 | 44.740002 | 44.029999 | 44.709999 | 2,001,500 | 44.709999 |
YUMC
|
2025-07-01
| 44.849998 | 46.139999 | 44.849998 | 45.68 | 1,542,400 | 45.68 |
YUMC
|
2025-07-02
| 46.060001 | 46.369999 | 45.630001 | 45.950001 | 1,853,200 | 45.950001 |
YUMC
|
2025-07-03
| 45.759998 | 46.09 | 45.355 | 45.759998 | 1,115,600 | 45.759998 |
YUMC
|
2025-07-07
| 46.599998 | 48.174999 | 46.369999 | 47.580002 | 4,405,100 | 47.580002 |
YUMC
|
2025-07-08
| 47.830002 | 47.93 | 47.119999 | 47.470001 | 2,380,700 | 47.470001 |
YUMC
|
2025-07-09
| 46.860001 | 47.220001 | 46.580002 | 47.200001 | 1,581,400 | 47.200001 |
YUMC
|
2025-07-10
| 47.939999 | 48.360001 | 47.59 | 47.880001 | 1,709,000 | 47.880001 |
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.