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	2001-12-14	36.639999	37.200001	36.52	36.860001	11,362,400	17.107628
XOM	2001-12-17	36.799999	37.52	36.540001	37.470001	12,363,700	17.390747
XOM	2001-12-18	37.580002	37.75	37.41	37.549999	10,264,600	17.427881
XOM	2001-12-19	37.549999	38.5	37.41	38.349998	13,299,900	17.799179
XOM	2001-12-20	38.549999	38.759998	38.139999	38.299999	12,066,500	17.77597
XOM	2001-12-21	38.599998	39.470001	38.5	38.5	25,322,600	17.868792
XOM	2001-12-24	38.849998	39.450001	38.82	39	4,913,700	18.100857
XOM	2001-12-26	39.150002	40.299999	39.119999	39.599998	9,961,800	18.37933
XOM	2001-12-27	39.610001	40.139999	39.450001	39.790001	7,395,400	18.467518
XOM	2001-12-28	39.950001	40.099998	39.66	39.779999	8,007,800	18.462872
XOM	2001-12-31	39.880001	40	39.16	39.299999	8,730,500	18.240091
XOM	2002-01-02	39.299999	39.599998	38.900002	39.599998	11,261,900	18.37933
XOM	2002-01-03	39.849998	39.98	39.41	39.66	10,128,200	18.407177
XOM	2002-01-04	39.700001	40.07	39.599998	40	8,052,100	18.564974
XOM	2002-01-07	39.75	40.09	39.490002	39.650002	9,945,700	18.402534
XOM	2002-01-08	39.900002	39.990002	39.5	39.700001	8,278,000	18.425743
XOM	2002-01-09	39.599998	39.970001	39.099998	39.240002	10,036,700	18.212248
XOM	2002-01-10	39.240002	39.77	39.060001	39.389999	7,847,500	18.281857
XOM	2002-01-11	39.389999	39.599998	38.450001	38.5	9,459,000	17.868792
XOM	2002-01-14	38.599998	39.200001	38.5	38.639999	10,142,900	17.933777
XOM	2002-01-15	38.889999	39.549999	38.880001	39.299999	9,488,500	18.240091
XOM	2002-01-16	39	39.009998	38.459999	38.5	8,913,000	17.868792
XOM	2002-01-17	38.619999	39.029999	38.599998	38.639999	7,479,600	17.933777
XOM	2002-01-18	38.639999	38.849998	38.279999	38.400002	10,301,800	17.822382
XOM	2002-01-22	38.849998	39.5	38.009998	38.02	7,158,800	17.646013
XOM	2002-01-23	38.5	39.169998	38.5	38.900002	9,892,700	18.05444
XOM	2002-01-24	38.599998	38.990002	38.509998	38.799999	10,113,800	18.008032
XOM	2002-01-25	38.98	39.639999	38.700001	39.16	8,516,200	18.175119
XOM	2002-01-28	39.450001	39.869999	38.709999	38.959999	8,097,600	18.082294
XOM	2002-01-29	38.5	38.900002	37.950001	37.950001	11,849,500	17.61352
XOM	2002-01-30	37.950001	38.73	37.799999	38.689999	11,733,400	17.95697
XOM	2002-01-31	38.509998	39.049999	38.299999	39.049999	11,115,000	18.124063
XOM	2002-02-01	39.150002	39.200001	38.799999	39	9,518,300	18.100857
XOM	2002-02-04	39.099998	39.200001	38.259998	38.349998	10,086,100	17.799179
XOM	2002-02-05	38.599998	38.900002	37.849998	38.330002	10,948,500	17.789894
XOM	2002-02-06	38.34	38.98	38.130001	38.919998	10,385,500	18.063726
XOM	2002-02-07	38.689999	38.990002	38.209999	38.299999	9,027,100	17.881639
XOM	2002-02-08	38.049999	38.360001	37.990002	38.290001	8,731,100	17.876972
XOM	2002-02-11	38.290001	38.91	37.959999	38.5	8,757,900	17.975019
XOM	2002-02-12	38.68	38.740002	37.599998	38.400002	7,334,000	17.928329
XOM	2002-02-13	38.5	38.669998	38.119999	38.639999	10,065,900	18.040386
XOM	2002-02-14	38.98	39.400002	38.669998	39	10,044,600	18.208466
XOM	2002-02-15	39.18	39.400002	38.900002	38.900002	10,471,300	18.161768
XOM	2002-02-19	38.900002	39.439999	38.720001	38.77	9,863,600	18.101084
XOM	2002-02-20	38.880001	38.990002	38.450001	38.990002	7,279,900	18.203785
XOM	2002-02-21	39.450001	39.740002	39.060001	39.150002	12,312,000	18.278498
XOM	2002-02-22	39.400002	40.959999	39.049999	40.720001	17,838,900	19.011497
XOM	2002-02-25	40.849998	41.150002	40.619999	41	11,503,400	19.142223
XOM	2002-02-26	41	41.110001	40.599998	40.720001	10,048,000	19.011497
XOM	2002-02-27	40.919998	41.540001	40.580002	40.919998	13,939,600	19.104877
XOM	2002-02-28	41.400002	41.799999	41.25	41.299999	12,889,700	19.282286
XOM	2002-03-01	41.75	42	41.650002	42	12,683,700	19.60911
XOM	2002-03-04	42.150002	42.700001	42.110001	42.650002	11,899,900	19.912586
XOM	2002-03-05	42.5	42.900002	42.189999	42.5	10,761,400	19.842556
XOM	2002-03-06	42.549999	43.48	42.380001	43.209999	14,752,500	20.174038
XOM	2002-03-07	43.349998	43.349998	42.599998	42.889999	11,770,000	20.024639
XOM	2002-03-08	43.5	43.52	42.669998	42.91	10,804,100	20.03397
XOM	2002-03-11	43.25	43.779999	43.18	43.490002	12,173,400	20.304764
XOM	2002-03-12	43.59	44	43.459999	44	12,907,500	20.542879
XOM	2002-03-13	43.950001	44.09	42.950001	43.119999	14,394,400	20.132017
XOM	2002-03-14	43.439999	43.450001	43.009998	43.240002	8,734,500	20.188053
XOM	2002-03-15	43.5	43.98	43.310001	43.610001	16,069,300	20.3608
XOM	2002-03-18	43.75	43.990002	43.34	43.740002	8,586,400	20.421486
XOM	2002-03-19	43.98	43.98	43.52	43.799999	8,110,200	20.449493
XOM	2002-03-20	43.639999	43.669998	43.330002	43.529999	8,208,600	20.323439
XOM	2002-03-21	43.669998	43.689999	43.200001	43.529999	7,374,000	20.323439
XOM	2002-03-22	43.5	43.66	43.119999	43.470001	9,326,600	20.295439
XOM	2002-03-25	43.220001	43.310001	42.84	42.849998	9,524,500	20.005957
XOM	2002-03-26	42.950001	43.75	42.950001	43.740002	11,368,000	20.421486
XOM	2002-03-27	43.580002	44.150002	43.580002	43.950001	11,202,200	20.519531
XOM	2002-03-28	44.049999	44.290001	43.709999	43.830002	9,657,600	20.463505
XOM	2002-04-01	44.200001	44.32	43.799999	43.830002	8,932,900	20.463505
XOM	2002-04-02	43.900002	44.57	43.869999	44.380001	8,986,700	20.720287
XOM	2002-04-03	44.380001	44.400002	43.400002	43.689999	12,815,300	20.398132
XOM	2002-04-04	44.099998	44.099998	42.950001	43.150002	13,766,200	20.146034
XOM	2002-04-05	43.099998	43.970001	42.25	42.630001	11,357,400	19.903252
XOM	2002-04-08	43.349998	43.689999	43.029999	43.240002	9,313,100	20.188053
XOM	2002-04-09	42.700001	42.91	42.470001	42.720001	9,255,600	19.945265
XOM	2002-04-10	42.5	43.18	42.5	43.18	10,407,300	20.16003
XOM	2002-04-11	43.130001	43.139999	42.34	42.400002	8,666,900	19.795866
XOM	2002-04-12	41.950001	42.099998	41.25	41.299999	13,028,800	19.282286
XOM	2002-04-15	42.099998	42.299999	41.599998	41.599998	11,332,300	19.422352
XOM	2002-04-16	41.990002	42.5	41.900002	42.279999	10,538,700	19.739838
XOM	2002-04-17	42.48	42.740002	41.919998	42.220001	9,391,500	19.711834
XOM	2002-04-18	42.52	42.75	42.049999	42.459999	9,623,300	19.823872
XOM	2002-04-19	42.459999	42.650002	42.060001	42.52	8,592,400	19.851898
XOM	2002-04-22	42.450001	42.5	41.639999	41.849998	8,650,900	19.539072
XOM	2002-04-23	40.5	41.560001	40.419998	41.349998	19,170,900	19.305634
XOM	2002-04-24	41.049999	41.169998	40.200001	40.299999	13,102,000	18.815409
XOM	2002-04-25	40.099998	40.75	40.009998	40.540001	11,666,000	18.927458
XOM	2002-04-26	40.599998	40.709999	39.799999	40	10,046,600	18.675337
XOM	2002-04-29	40	40.360001	39.599998	39.700001	10,034,600	18.535282
XOM	2002-04-30	40	40.700001	39.889999	40.169998	12,714,700	18.754705
XOM	2002-05-01	39.900002	40.689999	39.689999	40.689999	9,875,800	18.997496
XOM	2002-05-02	40.59	40.849998	40.310001	40.799999	9,258,500	19.048849
XOM	2002-05-03	40.950001	41.130001	40.209999	40.59	11,052,000	18.9508
XOM	2002-05-06	40.119999	40.169998	39.119999	39.25	9,591,800	18.325178
XOM	2002-05-07	39.490002	39.540001	39.029999	39.099998	8,866,500	18.25514
XOM	2002-05-08	38.849998	40.150002	38.849998	40.009998	12,585,200	18.68001
XOM	2002-05-09	39.75	39.849998	39.25	39.360001	8,352,500	18.482782

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.