Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-28 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
⌀
XOM
1989-05-08
10.5625
10.625
10.53125
10.59375
5,726,800
3.06567
XOM
1989-05-09
10.5
10.5625
10.4375
10.53125
7,091,600
3.087659
XOM
1989-05-10
10.53125
10.5625
10.5
10.53125
5,730,800
3.087659
XOM
1989-05-11
10.53125
10.5625
10.5
10.5
4,956,400
3.078497
XOM
1989-05-12
10.625
10.8125
10.625
10.78125
6,970,000
3.160956
XOM
1989-05-15
10.8125
10.84375
10.6875
10.75
5,548,400
3.151795
XOM
1989-05-16
10.71875
10.8125
10.6875
10.71875
6,225,200
3.142633
XOM
1989-05-17
10.71875
10.75
10.625
10.71875
5,019,200
3.142633
XOM
1989-05-18
10.6875
10.84375
10.6875
10.8125
5,557,600
3.170119
XOM
1989-05-19
10.875
11
10.84375
10.96875
12,467,600
3.21593
XOM
1989-05-22
11.03125
11.0625
10.96875
11.0625
4,881,600
3.243418
XOM
1989-05-23
11.03125
11.0625
10.875
10.90625
6,603,200
3.197608
XOM
1989-05-24
10.90625
11.03125
10.90625
10.96875
4,540,000
3.21593
XOM
1989-05-25
10.90625
11
10.90625
10.90625
3,527,600
3.197608
XOM
1989-05-26
10.90625
10.96875
10.90625
10.9375
3,221,200
3.206767
XOM
1989-05-30
10.96875
10.96875
10.71875
10.71875
3,570,000
3.142633
XOM
1989-05-31
10.75
10.875
10.71875
10.78125
3,484,400
3.160956
XOM
1989-06-01
10.78125
10.875
10.75
10.78125
3,846,800
3.160956
XOM
1989-06-02
10.8125
10.9375
10.78125
10.90625
4,233,600
3.197608
XOM
1989-06-05
10.9375
10.96875
10.84375
10.875
4,268,800
3.188444
XOM
1989-06-06
10.96875
11
10.90625
11
6,084,400
3.225092
XOM
1989-06-07
11.03125
11.125
11.03125
11.0625
5,915,600
3.243418
XOM
1989-06-08
11
11.03125
10.90625
10.9375
7,914,000
3.206767
XOM
1989-06-09
10.9375
11
10.90625
10.96875
4,297,600
3.21593
XOM
1989-06-12
10.9375
11.0625
10.90625
11.0625
4,524,800
3.243418
XOM
1989-06-13
11.03125
11.21875
11.03125
11.09375
6,912,800
3.252579
XOM
1989-06-14
11.09375
11.125
11
11.125
4,226,400
3.26174
XOM
1989-06-15
11.09375
11.09375
10.90625
10.9375
4,305,200
3.206767
XOM
1989-06-16
10.90625
11.03125
10.90625
11.03125
15,333,200
3.234255
XOM
1989-06-19
11
11.15625
11
11.125
4,368,800
3.26174
XOM
1989-06-20
11.125
11.1875
11.03125
11.1875
3,480,400
3.280066
XOM
1989-06-21
11.1875
11.21875
11.09375
11.15625
4,404,000
3.270904
XOM
1989-06-22
11.15625
11.1875
11
11
3,924,800
3.225092
XOM
1989-06-23
11.125
11.15625
11.0625
11.15625
3,640,800
3.270904
XOM
1989-06-26
11.15625
11.34375
11.125
11.3125
7,176,000
3.316714
XOM
1989-06-27
11.375
11.5
11.34375
11.4375
7,449,200
3.353362
XOM
1989-06-28
11.375
11.375
11.1875
11.28125
3,689,600
3.307552
XOM
1989-06-29
11.21875
11.25
11.125
11.125
3,199,600
3.26174
XOM
1989-06-30
11.125
11.15625
10.9375
11
5,094,800
3.225092
XOM
1989-07-03
11.0625
11.0625
10.96875
11
1,166,400
3.225092
XOM
1989-07-05
11
11.09375
10.90625
11.03125
3,558,400
3.234255
XOM
1989-07-06
11.03125
11.0625
10.9375
11
4,610,000
3.225092
XOM
1989-07-07
11.03125
11.09375
10.96875
11.0625
3,208,000
3.243418
XOM
1989-07-10
11.09375
11.15625
11.0625
11.09375
3,295,600
3.252579
XOM
1989-07-11
11.09375
11.21875
11.0625
11.09375
3,766,400
3.252579
XOM
1989-07-12
11.125
11.25
11.125
11.25
3,350,800
3.298388
XOM
1989-07-13
11.21875
11.28125
11.1875
11.25
3,614,000
3.298388
XOM
1989-07-14
11.25
11.46875
11.1875
11.40625
8,415,600
3.344201
XOM
1989-07-17
11.375
11.4375
11.34375
11.40625
3,596,800
3.344201
XOM
1989-07-18
11.34375
11.375
11.25
11.3125
3,587,200
3.316714
XOM
1989-07-19
11.375
11.53125
11.375
11.53125
5,678,400
3.38085
XOM
1989-07-20
11.5625
11.59375
11.4375
11.4375
6,076,800
3.353362
XOM
1989-07-21
11.4375
11.6875
11.4375
11.6875
8,962,400
3.426662
XOM
1989-07-24
11.59375
11.625
11.25
11.28125
7,510,800
3.307552
XOM
1989-07-25
11.21875
11.25
10.96875
11
7,921,600
3.225092
XOM
1989-07-26
10.9375
11.15625
10.875
11.125
8,834,400
3.26174
XOM
1989-07-27
11.125
11.3125
11.09375
11.25
5,075,200
3.298388
XOM
1989-07-28
11.25
11.3125
11.1875
11.21875
4,640,000
3.289228
XOM
1989-07-31
11.15625
11.46875
11.125
11.4375
4,301,600
3.353362
XOM
1989-08-01
11.46875
11.5625
11.1875
11.21875
7,106,800
3.289228
XOM
1989-08-02
11.1875
11.25
11.09375
11.1875
4,162,800
3.280066
XOM
1989-08-03
11.125
11.21875
11.03125
11.1875
3,322,800
3.280066
XOM
1989-08-04
11.15625
11.375
11.125
11.34375
4,568,400
3.325874
XOM
1989-08-07
11.34375
11.53125
11.3125
11.5
8,009,200
3.371688
XOM
1989-08-08
11.375
11.375
11.125
11.21875
6,239,200
3.332698
XOM
1989-08-09
11.1875
11.3125
11.03125
11.03125
5,577,200
3.276999
XOM
1989-08-10
10.9375
11.1875
10.90625
11.0625
5,326,000
3.286282
XOM
1989-08-11
11.15625
11.25
10.875
10.90625
6,670,400
3.239867
XOM
1989-08-14
10.9375
11.15625
10.90625
11.0625
4,746,400
3.286282
XOM
1989-08-15
11.125
11.28125
11.125
11.28125
4,777,200
3.351264
XOM
1989-08-16
11.25
11.25
11.0625
11.09375
5,148,400
3.295565
XOM
1989-08-17
11
11.03125
10.875
10.9375
5,781,600
3.249147
XOM
1989-08-18
10.90625
11.03125
10.875
10.9375
8,112,400
3.249147
XOM
1989-08-21
10.875
10.96875
10.8125
10.8125
6,149,200
3.212015
XOM
1989-08-22
10.84375
10.90625
10.78125
10.875
5,227,200
3.230582
XOM
1989-08-23
10.84375
11
10.84375
10.96875
4,983,200
3.258431
XOM
1989-08-24
10.96875
11.125
10.78125
11.0625
6,604,800
3.286282
XOM
1989-08-25
11.03125
11.125
10.9375
10.96875
3,451,600
3.258431
XOM
1989-08-28
10.90625
11
10.90625
11
4,436,400
3.267714
XOM
1989-08-29
10.96875
11
10.9375
10.9375
5,462,000
3.249147
XOM
1989-08-30
10.90625
11.03125
10.875
10.96875
6,920,000
3.258431
XOM
1989-08-31
10.96875
11
10.90625
10.9375
2,629,600
3.249147
XOM
1989-09-01
10.9375
11.03125
10.9375
11
5,973,200
3.267714
XOM
1989-09-05
11
11.0625
10.9375
10.96875
4,542,800
3.258431
XOM
1989-09-06
10.9375
11
10.90625
10.96875
5,550,400
3.258431
XOM
1989-09-07
11
11.1875
10.96875
11.0625
7,527,200
3.286282
XOM
1989-09-08
11.0625
11.15625
11.03125
11.09375
6,809,200
3.295565
XOM
1989-09-11
11.0625
11.1875
11.03125
11.15625
5,079,200
3.314131
XOM
1989-09-12
11.15625
11.34375
11.15625
11.34375
5,882,400
3.369829
XOM
1989-09-13
11.34375
11.40625
11.125
11.125
9,336,400
3.304847
XOM
1989-09-14
11.15625
11.1875
11.125
11.15625
4,604,000
3.314131
XOM
1989-09-15
11.21875
11.25
11.09375
11.21875
13,631,600
3.332698
XOM
1989-09-18
11.25
11.34375
11.1875
11.34375
4,654,800
3.369829
XOM
1989-09-19
11.3125
11.375
11.25
11.28125
3,387,600
3.351264
XOM
1989-09-20
11.25
11.3125
11.25
11.25
3,000,000
3.341979
XOM
1989-09-21
11.28125
11.34375
11.25
11.25
3,219,600
3.341979
XOM
1989-09-22
11.25
11.34375
11.25
11.34375
3,650,400
3.369829
XOM
1989-09-25
11.28125
11.28125
11.1875
11.1875
3,335,600
3.323415
XOM
1989-09-26
11.1875
11.28125
11.09375
11.125
5,017,200
3.304847
XOM
1989-09-27
11.09375
11.25
11.09375
11.15625
3,820,800
3.314131