Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.7M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-08-26 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	2001-07-19	43.200001	43.549999	42.599998	43.080002	11,467,400	19.767141
XOM	2001-07-20	43.150002	43.599998	43.150002	43.360001	11,197,100	19.895599
XOM	2001-07-23	43.5	43.720001	42.150002	42.5	9,599,700	19.501005
XOM	2001-07-24	42.48	42.48	40.52	40.970001	14,718,900	18.798973
XOM	2001-07-25	41.400002	42.400002	41.150002	42.130001	11,584,800	19.331228
XOM	2001-07-26	41.299999	42.75	41.290001	42.720001	10,422,700	19.601954
XOM	2001-07-27	42.549999	42.950001	41.860001	42.73	8,373,800	19.606537
XOM	2001-07-30	42.400002	42.700001	42.16	42.41	6,948,900	19.459717
XOM	2001-07-31	42.200001	42.889999	41.75	41.759998	11,069,300	19.161461
XOM	2001-08-01	42.450001	42.490002	41.509998	41.599998	8,070,600	19.088043
XOM	2001-08-02	41.52	41.900002	41.389999	41.73	8,630,400	19.147692
XOM	2001-08-03	41.900002	41.919998	40.799999	41.259998	8,845,300	18.932035
XOM	2001-08-06	41.259998	41.349998	40.73	40.849998	8,385,200	18.743906
XOM	2001-08-07	41	41.400002	40.880001	41.380001	8,982,400	18.987099
XOM	2001-08-08	41.75	41.950001	40.990002	41.25	9,474,300	18.927444
XOM	2001-08-09	40.799999	41.240002	40.599998	40.950001	8,303,300	18.895149
XOM	2001-08-10	41.299999	41.799999	40.75	41.349998	8,975,300	19.07971
XOM	2001-08-13	41.400002	41.790001	41.259998	41.400002	6,982,100	19.102785
XOM	2001-08-14	41.459999	41.700001	40.82	41.150002	8,049,700	18.987431
XOM	2001-08-15	41.5	41.849998	41	41.5	9,303,000	19.148932
XOM	2001-08-16	41.349998	41.639999	40.860001	41.290001	7,555,000	19.052023
XOM	2001-08-17	41.290001	41.290001	40.18	40.470001	8,613,200	18.67366
XOM	2001-08-20	40.419998	40.869999	40.349998	40.75	9,529,300	18.802858
XOM	2001-08-21	40.849998	41	40.049999	40.389999	7,801,500	18.636747
XOM	2001-08-22	40.849998	41.25	40.619999	40.709999	9,659,400	18.784405
XOM	2001-08-23	40.509998	41.240002	40.509998	40.889999	7,192,000	18.867456
XOM	2001-08-24	41.139999	41.700001	40.720001	41.700001	6,682,200	19.241213
XOM	2001-08-27	41.700001	41.77	41	41.049999	6,147,100	18.941288
XOM	2001-08-28	41.099998	41.23	40.5	40.509998	6,595,400	18.692133
XOM	2001-08-29	40.970001	41.169998	40.380001	40.380001	8,114,500	18.632135
XOM	2001-08-30	40.790001	41.259998	40.150002	40.150002	10,675,800	18.526016
XOM	2001-08-31	40.470001	40.889999	40.110001	40.150002	7,608,200	18.526016
XOM	2001-09-04	40.599998	41.349998	40.509998	40.75	9,245,400	18.802858
XOM	2001-09-05	40.849998	41.299999	40.099998	41.220001	9,563,600	19.01973
XOM	2001-09-06	41.189999	41.5	40.599998	40.900002	10,297,800	18.872078
XOM	2001-09-07	40.48	41.290001	40.349998	40.900002	10,107,800	18.872078
XOM	2001-09-10	40.700001	41.349998	40.400002	41.240002	10,776,100	19.028965
XOM	2001-09-17	41.240002	41.450001	39.77	40.150002	16,657,100	18.526016
XOM	2001-09-18	40.150002	40.25	39.02	39.48	10,088,000	18.21686
XOM	2001-09-19	39.48	39.490002	36.130001	38.41	15,398,700	17.723141
XOM	2001-09-20	37.450001	37.75	36.799999	37.02	12,957,600	17.081758
XOM	2001-09-21	35.5	37.049999	35.009998	35.830002	21,352,100	16.532679
XOM	2001-09-24	36	36.849998	35.400002	35.860001	14,025,500	16.546518
XOM	2001-09-25	35.610001	36.299999	35.25	36.279999	15,554,700	16.740314
XOM	2001-09-26	36.75	36.950001	35.779999	36.009998	11,499,000	16.615726
XOM	2001-09-27	36.700001	38.549999	36.5	38.419998	13,313,100	17.727747
XOM	2001-09-28	39.5	39.599998	38.900002	39.400002	14,064,200	18.179951
XOM	2001-10-01	39.25	39.75	38.049999	39.09	10,035,100	18.036909
XOM	2001-10-02	39.080002	39.990002	38.599998	39.990002	10,912,800	18.452188
XOM	2001-10-03	39.599998	40.049999	39	39.84	12,929,300	18.382969
XOM	2001-10-04	39.700001	41.290001	39.66	40.580002	12,016,200	18.724419
XOM	2001-10-05	41.150002	41.290001	39.959999	40.689999	11,435,000	18.775181
XOM	2001-10-08	40.389999	41.259998	40.02	40.939999	8,799,500	18.89053
XOM	2001-10-09	41.200001	41.25	40.380001	41.060001	7,209,300	18.945902
XOM	2001-10-10	41.060001	42.490002	40.900002	42.279999	10,453,500	19.508829
XOM	2001-10-11	42.279999	42.700001	41.77	42.09	10,752,400	19.421165
XOM	2001-10-12	42.09	42.540001	41.509998	42.290001	11,408,000	19.513445
XOM	2001-10-15	41.950001	42.189999	41.41	41.650002	6,662,000	19.21814
XOM	2001-10-16	41.66	42	41.32	41.75	6,859,800	19.26428
XOM	2001-10-17	41.799999	42.349998	41.419998	41.439999	8,573,900	19.121246
XOM	2001-10-18	40.799999	41.259998	40.16	40.400002	9,571,200	18.641367
XOM	2001-10-19	40.290001	40.900002	39.610001	40.540001	11,638,600	18.705963
XOM	2001-10-22	40.490002	41.34	40.200001	41.119999	7,325,300	18.973583
XOM	2001-10-23	40.68	41.52	40.459999	40.869999	9,007,100	18.858234
XOM	2001-10-24	40.5	40.540001	39.779999	39.860001	12,944,800	18.3922
XOM	2001-10-25	39.299999	40.59	39.299999	40.560001	10,624,700	18.7152
XOM	2001-10-26	40.400002	41.200001	40.299999	41.060001	7,607,600	18.945902
XOM	2001-10-29	40.630001	40.990002	40.48	40.68	7,502,300	18.770561
XOM	2001-10-30	39.75	40.07	39.27	39.459999	10,704,400	18.20763
XOM	2001-10-31	39.459999	40.389999	39.349998	39.450001	10,031,200	18.203016
XOM	2001-11-01	39.450001	40.529999	39.049999	40.490002	9,657,100	18.682896
XOM	2001-11-02	39.799999	39.93	39.369999	39.759998	6,733,400	18.346064
XOM	2001-11-05	40	40.09	39	39.389999	11,013,900	18.175335
XOM	2001-11-06	38.849998	39.490002	38.259998	39.470001	11,956,600	18.212248
XOM	2001-11-07	39	39.529999	38.650002	39.080002	10,909,200	18.137983
XOM	2001-11-08	39.279999	39.639999	39.150002	39.5	10,376,400	18.332922
XOM	2001-11-09	39.900002	40.400002	39.810001	40.25	7,886,400	18.681015
XOM	2001-11-12	39.400002	40.209999	39.400002	40.060001	6,826,800	18.592825
XOM	2001-11-13	40.02	40.580002	39.900002	40.5	8,589,200	18.79705
XOM	2001-11-14	39.900002	40.34	38.419998	38.700001	17,174,900	17.96162
XOM	2001-11-15	38.099998	38.110001	36.790001	37.189999	23,268,200	17.260784
XOM	2001-11-16	37.310001	37.610001	36.93	37.540001	19,030,100	17.423235
XOM	2001-11-19	37.400002	37.5	36.759998	37.009998	14,306,300	17.17725
XOM	2001-11-20	37.970001	38.439999	37.599998	37.959999	14,734,800	17.618166
XOM	2001-11-21	38.299999	38.700001	37.799999	37.880001	8,165,400	17.581038
XOM	2001-11-23	37.75	38.650002	37.41	38.439999	4,286,300	17.840939
XOM	2001-11-26	38.049999	38.25	37.349998	37.77	9,741,300	17.529985
XOM	2001-11-27	37.52	37.93	37	37.349998	17,340,600	17.335047
XOM	2001-11-28	37.150002	37.43	36.810001	37.099998	9,617,900	17.219013
XOM	2001-11-29	37.349998	37.689999	37.110001	37.450001	8,727,500	17.381458
XOM	2001-11-30	37.630001	37.700001	37.189999	37.400002	11,246,000	17.358252
XOM	2001-12-03	37.400002	38.200001	37.040001	37.66	14,895,900	17.478926
XOM	2001-12-04	38	38.369999	37.599998	38.310001	10,647,200	17.780613
XOM	2001-12-05	38.849998	38.950001	38.5	38.880001	16,500,300	18.045156
XOM	2001-12-06	38.75	38.75	37.299999	37.330002	15,664,100	17.325768
XOM	2001-12-07	37.5	38.25	37.299999	38.07	9,949,200	17.669228
XOM	2001-12-10	38.07	38.09	37.509998	37.549999	9,827,200	17.427881
XOM	2001-12-11	37.669998	38.049999	36.75	36.810001	12,167,800	17.084429
XOM	2001-12-12	37.150002	37.540001	36.91	37.419998	10,129,100	17.367537
XOM	2001-12-13	37.599998	37.599998	36.41	36.439999	15,932,100	16.912699

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.