symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-10 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
|
2024-06-07
| 35.099998 | 35.799999 | 35.040001 | 35.18 | 1,730,800 | 34.535767 |
YUMC
|
2024-06-10
| 35.16 | 35.264999 | 34.580002 | 34.700001 | 1,476,900 | 34.064556 |
YUMC
|
2024-06-11
| 34.27 | 34.355 | 34.044998 | 34.299999 | 2,265,200 | 33.671875 |
YUMC
|
2024-06-12
| 34.389999 | 34.395 | 33.66 | 34 | 2,636,200 | 33.377369 |
YUMC
|
2024-06-13
| 34.27 | 34.814999 | 34.18 | 34.73 | 1,991,500 | 34.094002 |
YUMC
|
2024-06-14
| 34.400002 | 34.400002 | 33.75 | 33.91 | 2,274,600 | 33.289017 |
YUMC
|
2024-06-17
| 33.959999 | 34.07 | 33.189999 | 33.700001 | 1,754,500 | 33.082867 |
YUMC
|
2024-06-18
| 33.450001 | 33.52 | 32.27 | 33 | 4,006,300 | 32.395683 |
YUMC
|
2024-06-20
| 32.57 | 32.57 | 32.009998 | 32.32 | 4,184,600 | 31.728138 |
YUMC
|
2024-06-21
| 32.209999 | 32.349998 | 31.950001 | 32.25 | 3,080,400 | 31.65942 |
YUMC
|
2024-06-24
| 32.290001 | 32.779999 | 32.125 | 32.16 | 2,627,700 | 31.571068 |
YUMC
|
2024-06-25
| 32.02 | 32.130001 | 31.51 | 31.65 | 2,683,600 | 31.070408 |
YUMC
|
2024-06-26
| 31.5 | 31.65 | 31.120001 | 31.5 | 2,528,800 | 30.923155 |
YUMC
|
2024-06-27
| 31.32 | 31.360001 | 30.950001 | 31.32 | 1,931,000 | 30.746449 |
YUMC
|
2024-06-28
| 31.379999 | 31.379999 | 30.76 | 30.84 | 1,890,100 | 30.275242 |
YUMC
|
2024-07-01
| 31.299999 | 31.610001 | 30.455 | 30.540001 | 2,324,300 | 29.980736 |
YUMC
|
2024-07-02
| 30.639999 | 30.959999 | 30.32 | 30.43 | 1,577,400 | 29.872749 |
YUMC
|
2024-07-03
| 30.57 | 31.434999 | 30.559999 | 31.33 | 1,420,100 | 30.756268 |
YUMC
|
2024-07-05
| 31.08 | 31.408001 | 30.9 | 31.049999 | 1,687,300 | 30.481394 |
YUMC
|
2024-07-08
| 31.120001 | 31.139999 | 30.4 | 30.450001 | 2,178,700 | 29.892384 |
YUMC
|
2024-07-09
| 30.280001 | 30.6 | 30.273001 | 30.43 | 1,803,000 | 29.872749 |
YUMC
|
2024-07-10
| 30.4 | 31.059999 | 30.309999 | 30.48 | 2,628,900 | 29.921831 |
YUMC
|
2024-07-11
| 31.5 | 32.400002 | 31.5 | 31.75 | 3,032,000 | 31.168575 |
YUMC
|
2024-07-12
| 32.25 | 32.48 | 32.02 | 32.119999 | 1,713,600 | 31.531799 |
YUMC
|
2024-07-15
| 31.700001 | 32.360001 | 31.360001 | 31.459999 | 2,211,600 | 30.883884 |
YUMC
|
2024-07-16
| 31.25 | 31.67 | 31.040001 | 31.450001 | 4,226,700 | 30.874069 |
YUMC
|
2024-07-17
| 31.32 | 31.690001 | 30.875 | 31.23 | 2,909,500 | 30.658096 |
YUMC
|
2024-07-18
| 30.82 | 31.139999 | 30.59 | 30.620001 | 2,014,200 | 30.059271 |
YUMC
|
2024-07-19
| 30.15 | 30.5 | 29.968 | 30.32 | 2,608,800 | 29.764763 |
YUMC
|
2024-07-22
| 30.74 | 31.07 | 30.32 | 30.709999 | 2,460,700 | 30.147619 |
YUMC
|
2024-07-23
| 30.18 | 30.584999 | 29.85 | 29.879999 | 2,405,200 | 29.332819 |
YUMC
|
2024-07-24
| 29.860001 | 29.870001 | 29.025 | 29.35 | 3,015,100 | 28.812525 |
YUMC
|
2024-07-25
| 29.370001 | 29.700001 | 29.219999 | 29.24 | 3,015,400 | 28.704538 |
YUMC
|
2024-07-26
| 29.469999 | 30.190001 | 29.42 | 30.01 | 2,161,200 | 29.460438 |
YUMC
|
2024-07-29
| 29.879999 | 30.25 | 29.85 | 30.110001 | 1,940,900 | 29.558609 |
YUMC
|
2024-07-30
| 29.889999 | 30.056 | 29.719999 | 30.030001 | 2,518,700 | 29.480074 |
YUMC
|
2024-07-31
| 30.700001 | 30.870001 | 30.190001 | 30.24 | 1,564,800 | 29.686228 |
YUMC
|
2024-08-01
| 30.27 | 30.35 | 29.68 | 30.049999 | 2,506,600 | 29.499706 |
YUMC
|
2024-08-02
| 29.83 | 30 | 29.26 | 29.530001 | 2,937,700 | 28.989231 |
YUMC
|
2024-08-05
| 28.65 | 29.92 | 28.5 | 29.799999 | 3,893,700 | 29.254284 |
YUMC
|
2024-08-06
| 32.419998 | 33.75 | 32 | 33.369999 | 9,137,500 | 32.758907 |
YUMC
|
2024-08-07
| 33.57 | 34.619999 | 33.419998 | 33.860001 | 5,848,600 | 33.239933 |
YUMC
|
2024-08-08
| 34.169998 | 34.349998 | 33.5 | 34.130001 | 2,178,600 | 33.50499 |
YUMC
|
2024-08-09
| 33.98 | 34.049999 | 33.220001 | 33.66 | 1,916,800 | 33.043598 |
YUMC
|
2024-08-12
| 33.740002 | 33.974998 | 32.91 | 32.990002 | 1,905,800 | 32.385872 |
YUMC
|
2024-08-13
| 32.75 | 33.599998 | 32.669998 | 33.310001 | 4,058,100 | 32.700005 |
YUMC
|
2024-08-14
| 33.900002 | 34.02 | 32.93 | 33.200001 | 1,704,500 | 32.592022 |
YUMC
|
2024-08-15
| 33.66 | 34.334999 | 33.645 | 34.279999 | 2,648,100 | 33.652245 |
YUMC
|
2024-08-16
| 34.389999 | 34.59 | 33.310001 | 33.549999 | 4,005,800 | 32.935612 |
YUMC
|
2024-08-19
| 33.549999 | 34.66 | 33.549999 | 33.82 | 2,961,900 | 33.200668 |
YUMC
|
2024-08-20
| 33.57 | 33.970001 | 33.110001 | 33.139999 | 2,789,200 | 32.533123 |
YUMC
|
2024-08-21
| 33.330002 | 34.188 | 32.98 | 33.889999 | 1,981,100 | 33.269386 |
YUMC
|
2024-08-22
| 34 | 34.32 | 33.720001 | 33.77 | 1,476,500 | 33.151585 |
YUMC
|
2024-08-23
| 33.91 | 34.139999 | 33.290001 | 33.369999 | 1,607,000 | 32.758907 |
YUMC
|
2024-08-26
| 33.619999 | 34.299999 | 33.5 | 33.57 | 1,999,600 | 32.955246 |
YUMC
|
2024-08-27
| 34.220001 | 34.549999 | 33.400002 | 33.490002 | 2,553,100 | 33.034161 |
YUMC
|
2024-08-28
| 33.200001 | 33.549999 | 32.849998 | 33.169998 | 1,999,800 | 32.71851 |
YUMC
|
2024-08-29
| 33.619999 | 33.990002 | 33.455002 | 33.470001 | 2,148,300 | 33.014431 |
YUMC
|
2024-08-30
| 34.099998 | 34.419998 | 33.720001 | 33.810001 | 3,181,200 | 33.349804 |
YUMC
|
2024-09-03
| 34 | 34.540001 | 33.66 | 33.849998 | 1,880,100 | 33.389259 |
YUMC
|
2024-09-04
| 33.849998 | 34.145 | 33.330002 | 33.66 | 2,074,300 | 33.201843 |
YUMC
|
2024-09-05
| 33.939999 | 34.639 | 33.939999 | 34.209999 | 2,811,000 | 33.744358 |
YUMC
|
2024-09-06
| 33.970001 | 34.07 | 33.5 | 33.779999 | 1,712,600 | 33.32021 |
YUMC
|
2024-09-09
| 34.310001 | 34.709999 | 33.98 | 34.060001 | 2,855,600 | 33.596401 |
YUMC
|
2024-09-10
| 34.09 | 34.375 | 33.849998 | 33.990002 | 1,894,100 | 33.527355 |
YUMC
|
2024-09-11
| 34.189999 | 34.41 | 33.740002 | 34.040001 | 3,237,400 | 33.576672 |
YUMC
|
2024-09-12
| 34 | 34.5 | 33.610001 | 34.380001 | 5,831,700 | 33.912045 |
YUMC
|
2024-09-13
| 34.549999 | 34.91 | 34.360001 | 34.900002 | 2,709,800 | 34.424965 |
YUMC
|
2024-09-16
| 34.98 | 35.25 | 34.139999 | 34.529999 | 3,721,700 | 34.060001 |
YUMC
|
2024-09-17
| 34.959999 | 35.099998 | 34.450001 | 34.900002 | 3,102,100 | 34.424965 |
YUMC
|
2024-09-18
| 35.150002 | 35.18 | 34.700001 | 34.82 | 1,583,100 | 34.34605 |
YUMC
|
2024-09-19
| 35.630001 | 36.09 | 35.330002 | 35.43 | 2,667,000 | 34.947754 |
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 |
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.