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
1989-09-28
11.1875
11.21875
11.09375
11.15625
4,222,000
3.314131
XOM
1989-09-29
11.1875
11.21875
11.09375
11.1875
3,393,600
3.323415
XOM
1989-10-02
11.1875
11.3125
11.15625
11.28125
3,700,800
3.351264
XOM
1989-10-03
11.28125
11.34375
11.1875
11.3125
5,394,800
3.360547
XOM
1989-10-04
11.3125
11.34375
11.15625
11.21875
5,084,400
3.332698
XOM
1989-10-05
11.25
11.25
11.125
11.1875
2,622,000
3.323415
XOM
1989-10-06
11.1875
11.375
11.15625
11.34375
6,911,200
3.369829
XOM
1989-10-09
11.34375
11.4375
11.1875
11.40625
3,434,400
3.388397
XOM
1989-10-10
11.40625
11.53125
11.40625
11.4375
5,803,200
3.397679
XOM
1989-10-11
11.40625
11.59375
11.34375
11.53125
6,432,000
3.42553
XOM
1989-10-12
11.5625
11.625
11.46875
11.59375
5,570,400
3.444096
XOM
1989-10-13
11.5625
11.71875
11
11.0625
11,285,200
3.286282
XOM
1989-10-16
10.875
11.34375
10.8125
11.34375
17,326,800
3.369829
XOM
1989-10-17
11.3125
11.40625
11.09375
11.375
5,756,800
3.379114
XOM
1989-10-18
11.34375
11.46875
11.28125
11.40625
3,487,600
3.388397
XOM
1989-10-19
11.40625
11.5
11.375
11.4375
4,216,000
3.397679
XOM
1989-10-20
11.4375
11.53125
11.25
11.53125
6,719,200
3.42553
XOM
1989-10-23
11.5
11.5625
11.375
11.4375
2,885,600
3.397679
XOM
1989-10-24
11.4375
11.46875
11.15625
11.375
6,498,400
3.379114
XOM
1989-10-25
11.28125
11.4375
11.28125
11.375
3,076,800
3.379114
XOM
1989-10-26
11.34375
11.34375
11.15625
11.21875
4,669,600
3.332698
XOM
1989-10-27
11.1875
11.4375
11.15625
11.4375
5,232,800
3.397679
XOM
1989-10-30
11.4375
11.5
11.25
11.28125
3,398,800
3.351264
XOM
1989-10-31
11.40625
11.5625
11.40625
11.5
5,104,800
3.416247
XOM
1989-11-01
11.53125
11.5625
11.375
11.4375
4,270,800
3.397679
XOM
1989-11-02
11.4375
11.5625
11.375
11.5
3,175,200
3.416247
XOM
1989-11-03
11.46875
11.59375
11.46875
11.5
2,846,000
3.416247
XOM
1989-11-06
11.46875
11.5625
11.40625
11.53125
3,817,600
3.42553
XOM
1989-11-07
11.28125
11.5
11.28125
11.46875
4,846,800
3.451866
XOM
1989-11-08
11.4375
11.5625
11.4375
11.5
4,323,200
3.461272
XOM
1989-11-09
11.46875
11.46875
11.25
11.28125
3,668,400
3.395433
XOM
1989-11-10
11.3125
11.34375
11.25
11.28125
1,853,200
3.395433
XOM
1989-11-13
11.3125
11.46875
11.25
11.4375
2,339,600
3.442459
XOM
1989-11-14
11.4375
11.53125
11.4375
11.46875
2,855,200
3.451866
XOM
1989-11-15
11.5
11.53125
11.375
11.4375
3,058,000
3.442459
XOM
1989-11-16
11.46875
11.46875
11.34375
11.375
1,842,000
3.423649
XOM
1989-11-17
11.40625
11.59375
11.375
11.5625
4,388,000
3.480083
XOM
1989-11-20
11.5625
11.59375
11.375
11.4375
2,734,000
3.442459
XOM
1989-11-21
11.4375
11.46875
11.34375
11.4375
3,874,800
3.442459
XOM
1989-11-22
11.5
11.5625
11.4375
11.46875
2,732,800
3.451866
XOM
1989-11-24
11.5
11.5625
11.46875
11.46875
1,505,200
3.451866
XOM
1989-11-27
11.5
11.71875
11.46875
11.71875
5,526,400
3.527112
XOM
1989-11-28
11.75
12.03125
11.6875
11.96875
10,044,400
3.602357
XOM
1989-11-29
11.90625
11.9375
11.6875
11.75
5,138,800
3.536515
XOM
1989-11-30
11.78125
11.90625
11.75
11.8125
2,846,000
3.555328
XOM
1989-12-01
11.84375
12.21875
11.8125
12.09375
6,647,600
3.63998
XOM
1989-12-04
12.125
12.15625
11.96875
12.03125
5,635,200
3.621167
XOM
1989-12-05
12.03125
12.09375
11.90625
11.96875
3,505,200
3.602357
XOM
1989-12-06
11.9375
12.03125
11.90625
12.03125
2,862,800
3.621167
XOM
1989-12-07
12
12.3125
12
12.15625
5,254,800
3.65879
XOM
1989-12-08
12.1875
12.3125
12.125
12.25
4,124,800
3.687007
XOM
1989-12-11
12.21875
12.4375
12.21875
12.4375
3,412,400
3.743441
XOM
1989-12-12
12.5
12.90625
12.46875
12.8125
11,212,800
3.856309
XOM
1989-12-13
12.875
12.90625
12.625
12.6875
7,116,800
3.818685
XOM
1989-12-14
12.625
12.65625
12.34375
12.40625
6,489,200
3.734035
XOM
1989-12-15
12.46875
12.53125
12.21875
12.53125
13,223,600
3.771657
XOM
1989-12-18
12.53125
12.75
12.4375
12.5625
4,639,200
3.781064
XOM
1989-12-19
12.5
12.6875
12.4375
12.5625
5,932,400
3.781064
XOM
1989-12-20
12.59375
12.6875
12.5625
12.65625
3,915,600
3.80928
XOM
1989-12-21
12.6875
12.71875
12.625
12.71875
3,183,200
3.828091
XOM
1989-12-22
12.71875
12.71875
12.59375
12.65625
1,465,200
3.80928
XOM
1989-12-26
12.59375
12.65625
12.5
12.53125
3,794,000
3.771657
XOM
1989-12-27
12.5625
12.65625
12.5
12.625
3,654,000
3.799876
XOM
1989-12-28
12.625
12.625
12.46875
12.53125
3,416,400
3.771657
XOM
1989-12-29
12.53125
12.59375
12.5
12.5
2,646,400
3.762252
XOM
1990-01-02
12.46875
12.625
12.3125
12.5
5,326,000
3.762252
XOM
1990-01-03
12.46875
12.5
12.28125
12.375
4,980,400
3.72463
XOM
1990-01-04
12.34375
12.40625
12.125
12.25
6,013,200
3.687007
XOM
1990-01-05
12.25
12.3125
12.09375
12.1875
3,854,800
3.668195
XOM
1990-01-08
12.1875
12.4375
12.15625
12.375
4,302,000
3.72463
XOM
1990-01-09
12.375
12.40625
12.125
12.125
3,485,600
3.649384
XOM
1990-01-10
12.125
12.21875
12.0625
12.1875
4,522,400
3.668195
XOM
1990-01-11
12.28125
12.34375
12.21875
12.25
3,047,600
3.687007
XOM
1990-01-12
12.0625
12.15625
11.90625
11.9375
4,554,400
3.592951
XOM
1990-01-15
11.90625
12.125
11.84375
12.09375
3,692,800
3.63998
XOM
1990-01-16
11.9375
12.0625
11.875
12.03125
4,857,200
3.621167
XOM
1990-01-17
12.0625
12.09375
11.75
11.84375
4,110,800
3.564734
XOM
1990-01-18
11.75
12
11.75
12
5,460,800
3.611761
XOM
1990-01-19
12.03125
12.21875
12
12.15625
7,506,400
3.65879
XOM
1990-01-22
12.15625
12.25
11.71875
11.75
4,272,800
3.536515
XOM
1990-01-23
11.78125
12.03125
11.71875
11.78125
5,108,400
3.545921
XOM
1990-01-24
11.5625
11.84375
11.5
11.75
4,892,000
3.536515
XOM
1990-01-25
11.8125
11.84375
11.40625
11.5
5,222,400
3.461272
XOM
1990-01-26
11.5
11.71875
11.4375
11.6875
5,223,600
3.517706
XOM
1990-01-29
11.75
11.84375
11.46875
11.75
5,181,200
3.536515
XOM
1990-01-30
11.75
11.84375
11.59375
11.75
5,415,600
3.536515
XOM
1990-01-31
11.75
11.8125
11.6875
11.75
5,377,200
3.536515
XOM
1990-02-01
11.8125
11.84375
11.75
11.75
2,903,200
3.536515
XOM
1990-02-02
11.78125
11.96875
11.75
11.96875
4,246,400
3.602357
XOM
1990-02-05
12
12.09375
11.96875
12
5,880,400
3.611761
XOM
1990-02-06
11.84375
11.875
11.5625
11.8125
4,739,600
3.600333
XOM
1990-02-07
11.75
12
11.6875
12
4,108,800
3.657481
XOM
1990-02-08
12.0625
12.25
11.9375
12.03125
5,632,800
3.667003
XOM
1990-02-09
12.0625
12.15625
11.9375
12.0625
3,376,000
3.676533
XOM
1990-02-12
12.03125
12.03125
11.78125
11.78125
2,677,200
3.590807
XOM
1990-02-13
11.8125
11.875
11.65625
11.8125
3,548,800
3.600333
XOM
1990-02-14
11.875
11.90625
11.6875
11.75
2,819,200
3.581283
XOM
1990-02-15
11.75
12.125
11.71875
12.125
4,034,800
3.695579
XOM
1990-02-16
12.15625
12.28125
12
12
7,142,000
3.657481
XOM
1990-02-20
11.875
11.90625
11.75
11.84375
4,055,600
3.609858