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
1990-02-21
11.625
11.96875
11.625
11.90625
4,254,800
3.628905
XOM
1990-02-22
11.9375
12.03125
11.78125
11.78125
4,990,400
3.590807
XOM
1990-02-23
11.75
11.9375
11.71875
11.78125
4,040,000
3.590807
XOM
1990-02-26
11.78125
12.09375
11.78125
12.0625
4,679,600
3.676533
XOM
1990-02-27
12.03125
12.125
11.9375
12.09375
4,600,400
3.686054
XOM
1990-02-28
11.59375
11.9375
11.59375
11.75
10,018,800
3.581283
XOM
1990-03-01
11.6875
11.78125
11.625
11.625
5,598,000
3.543183
XOM
1990-03-02
11.625
11.78125
11.625
11.6875
5,641,200
3.562235
XOM
1990-03-05
11.6875
11.75
11.5625
11.5625
4,529,200
3.524136
XOM
1990-03-06
11.5625
11.8125
11.5625
11.78125
5,130,000
3.590807
XOM
1990-03-07
11.78125
11.78125
11.59375
11.625
4,805,200
3.543183
XOM
1990-03-08
11.625
11.71875
11.625
11.6875
3,212,800
3.562235
XOM
1990-03-09
11.6875
11.71875
11.59375
11.59375
3,900,000
3.53366
XOM
1990-03-12
11.5625
11.625
11.53125
11.625
2,851,600
3.543183
XOM
1990-03-13
11.5625
11.5625
11.375
11.40625
5,583,600
3.476509
XOM
1990-03-14
11.46875
11.71875
11.4375
11.625
5,833,200
3.543183
XOM
1990-03-15
11.625
11.78125
11.625
11.71875
2,978,800
3.571758
XOM
1990-03-16
11.875
11.9375
11.78125
11.875
9,566,800
3.619381
XOM
1990-03-19
11.8125
11.90625
11.75
11.875
2,983,600
3.619381
XOM
1990-03-20
11.8125
11.8125
11.625
11.6875
5,190,800
3.562235
XOM
1990-03-21
11.6875
11.6875
11.5625
11.5625
2,505,200
3.524136
XOM
1990-03-22
11.5
11.59375
11.40625
11.5
3,557,600
3.505084
XOM
1990-03-23
11.65625
11.75
11.53125
11.53125
3,727,200
3.51461
XOM
1990-03-26
11.625
11.71875
11.4375
11.4375
2,858,000
3.486036
XOM
1990-03-27
11.5
11.6875
11.4375
11.65625
3,551,600
3.55271
XOM
1990-03-28
11.625
11.65625
11.5625
11.5625
2,514,000
3.524136
XOM
1990-03-29
11.53125
11.59375
11.4375
11.53125
3,324,000
3.51461
XOM
1990-03-30
11.53125
11.6875
11.4375
11.5625
3,630,800
3.524136
XOM
1990-04-02
11.46875
11.5625
11.4375
11.5625
3,354,000
3.524136
XOM
1990-04-03
11.625
11.8125
11.625
11.78125
4,485,200
3.590807
XOM
1990-04-04
11.78125
11.78125
11.59375
11.625
3,123,200
3.543183
XOM
1990-04-05
11.65625
11.71875
11.5625
11.5625
3,060,000
3.524136
XOM
1990-04-06
11.53125
11.625
11.5
11.53125
2,679,200
3.51461
XOM
1990-04-09
11.5
11.625
11.46875
11.5
3,143,600
3.505084
XOM
1990-04-10
11.5
11.5625
11.4375
11.5
4,410,800
3.505084
XOM
1990-04-11
11.4375
11.5
11.375
11.40625
4,396,000
3.476509
XOM
1990-04-12
11.40625
11.53125
11.375
11.4375
3,873,600
3.486036
XOM
1990-04-16
11.40625
11.53125
11.34375
11.40625
4,654,000
3.476509
XOM
1990-04-17
11.375
11.5
11.34375
11.4375
3,534,000
3.486036
XOM
1990-04-18
11.46875
11.46875
11.34375
11.375
3,840,800
3.466988
XOM
1990-04-19
11.3125
11.53125
11.3125
11.5
4,421,600
3.505084
XOM
1990-04-20
11.46875
11.625
11.375
11.59375
7,129,600
3.53366
XOM
1990-04-23
11.5625
11.59375
11.40625
11.4375
2,988,000
3.486036
XOM
1990-04-24
11.4375
11.46875
11.28125
11.3125
2,704,000
3.447935
XOM
1990-04-25
11.375
11.40625
11.28125
11.3125
2,605,600
3.447935
XOM
1990-04-26
11.34375
11.40625
11.28125
11.40625
2,621,200
3.476509
XOM
1990-04-27
11.40625
11.4375
11.21875
11.25
4,384,400
3.428887
XOM
1990-04-30
11.28125
11.375
11.25
11.3125
3,222,800
3.447935
XOM
1990-05-01
11.375
11.375
11.25
11.28125
3,110,800
3.438411
XOM
1990-05-02
11.3125
11.5
11.28125
11.46875
3,723,200
3.495561
XOM
1990-05-03
11.5
11.59375
11.5
11.59375
3,904,800
3.53366
XOM
1990-05-04
11.65625
11.65625
11.5625
11.625
2,645,200
3.543183
XOM
1990-05-07
11.5625
11.625
11.53125
11.625
5,871,600
3.543183
XOM
1990-05-08
11.46875
11.5
11.375
11.4375
3,392,400
3.531604
XOM
1990-05-09
11.4375
11.53125
11.375
11.5
3,838,000
3.550905
XOM
1990-05-10
11.5625
11.71875
11.5625
11.65625
4,048,000
3.59915
XOM
1990-05-11
11.6875
12
11.5625
11.96875
7,381,200
3.695641
XOM
1990-05-14
12.03125
12.15625
11.90625
12
7,746,000
3.705291
XOM
1990-05-15
11.9375
11.96875
11.8125
11.875
6,193,200
3.666694
XOM
1990-05-16
11.875
12.0625
11.8125
11.96875
5,854,400
3.695641
XOM
1990-05-17
12
12.125
11.9375
11.96875
4,796,800
3.695641
XOM
1990-05-18
11.9375
12.03125
11.8125
11.9375
7,828,000
3.68599
XOM
1990-05-21
11.9375
12.0625
11.875
11.96875
3,653,200
3.695641
XOM
1990-05-22
12.09375
12.09375
11.8125
11.96875
5,869,600
3.695641
XOM
1990-05-23
11.90625
11.9375
11.8125
11.84375
4,401,200
3.657046
XOM
1990-05-24
11.875
11.875
11.78125
11.78125
1,664,000
3.637745
XOM
1990-05-25
11.75
11.8125
11.59375
11.625
3,011,200
3.589501
XOM
1990-05-29
11.625
11.90625
11.625
11.90625
3,392,800
3.67634
XOM
1990-05-30
11.9375
12
11.875
11.9375
4,505,200
3.68599
XOM
1990-05-31
11.9375
12.03125
11.90625
12
4,594,400
3.705291
XOM
1990-06-01
12.03125
12.0625
11.84375
11.9375
4,400,800
3.68599
XOM
1990-06-04
11.96875
12.125
11.90625
12.0625
3,870,800
3.724589
XOM
1990-06-05
12.0625
12.09375
12
12.0625
5,927,600
3.724589
XOM
1990-06-06
11.96875
12.03125
11.90625
11.96875
5,131,600
3.695641
XOM
1990-06-07
12
12.0625
11.84375
11.90625
4,441,200
3.67634
XOM
1990-06-08
11.84375
11.875
11.6875
11.75
3,369,200
3.628099
XOM
1990-06-11
11.75
12
11.75
11.96875
3,444,400
3.695641
XOM
1990-06-12
12.03125
12.3125
12
12.21875
5,410,000
3.772836
XOM
1990-06-13
12.21875
12.21875
11.96875
12.03125
6,188,800
3.714938
XOM
1990-06-14
11.96875
12.03125
11.9375
12.03125
3,379,600
3.714938
XOM
1990-06-15
11.90625
12.03125
11.90625
11.96875
12,065,600
3.695641
XOM
1990-06-18
12
12
11.84375
11.875
3,645,200
3.666694
XOM
1990-06-19
11.8125
11.90625
11.78125
11.84375
2,878,400
3.657046
XOM
1990-06-20
11.875
11.96875
11.78125
11.96875
3,070,400
3.695641
XOM
1990-06-21
11.96875
12.15625
11.90625
12.15625
3,473,200
3.753538
XOM
1990-06-22
12.125
12.25
11.9375
11.96875
4,891,600
3.695641
XOM
1990-06-25
12.03125
12.03125
11.8125
11.8125
5,677,600
3.647396
XOM
1990-06-26
11.84375
11.84375
11.71875
11.75
4,744,800
3.628099
XOM
1990-06-27
11.75
12
11.75
12
4,988,400
3.705291
XOM
1990-06-28
12
12.0625
11.9375
12.0625
2,212,000
3.724589
XOM
1990-06-29
12.0625
12.09375
11.96875
11.96875
3,472,000
3.695641
XOM
1990-07-02
11.90625
11.9375
11.8125
11.9375
1,969,200
3.68599
XOM
1990-07-03
11.9375
11.96875
11.8125
11.84375
2,469,200
3.657046
XOM
1990-07-05
11.8125
11.8125
11.6875
11.6875
3,816,800
3.608798
XOM
1990-07-06
11.6875
11.9375
11.6875
11.9375
3,250,000
3.68599
XOM
1990-07-09
11.90625
11.9375
11.78125
11.84375
1,604,400
3.657046
XOM
1990-07-10
11.8125
11.84375
11.6875
11.6875
2,791,600
3.608798
XOM
1990-07-11
11.71875
11.96875
11.71875
11.96875
4,042,400
3.695641
XOM
1990-07-12
12.03125
12.3125
12
12.3125
6,298,400
3.801783
XOM
1990-07-13
12.3125
12.46875
12.15625
12.1875
8,439,200
3.763185