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	2002-05-10	39.799999	39.799999	38.75	38.959999	9,037,300	18.294958
XOM	2002-05-13	38.82	40.099998	38.68	40.009998	8,910,800	18.788019
XOM	2002-05-14	40.470001	40.779999	40.07	40.580002	9,816,600	19.055681
XOM	2002-05-15	40	40.25	39.509998	39.709999	9,883,100	18.647142
XOM	2002-05-16	39.950001	40.380001	39.939999	40.27	7,911,800	18.91011
XOM	2002-05-17	40.279999	40.369999	39.740002	40.200001	9,978,700	18.877239
XOM	2002-05-20	39.950001	40	39.5	39.59	8,056,800	18.590792
XOM	2002-05-21	39.790001	40.220001	39.73	39.77	9,555,500	18.675325
XOM	2002-05-22	40.02	40.59	39.84	40.43	8,328,600	18.985239
XOM	2002-05-23	40.75	41.029999	40.299999	40.900002	11,039,400	19.205944
XOM	2002-05-24	41	41.099998	40.009998	40.23	7,827,400	18.891319
XOM	2002-05-28	40	40.099998	39.549999	39.84	8,668,600	18.708185
XOM	2002-05-29	39.700001	40.419998	39.509998	40.299999	9,989,900	18.924192
XOM	2002-05-30	39.849998	40.299999	39.119999	39.349998	13,837,500	18.478086
XOM	2002-05-31	39.599998	40.439999	39.580002	39.93	12,150,200	18.750444
XOM	2002-06-03	40	40.169998	38.990002	39.080002	10,263,900	18.351303
XOM	2002-06-04	39.07	39.639999	38.740002	39.23	10,105,900	18.421743
XOM	2002-06-05	38.98	39.700001	38.709999	39.560001	12,714,700	18.57671
XOM	2002-06-06	39.98	40.169998	38.91	39.150002	10,671,400	18.384176
XOM	2002-06-07	39.150002	39.799999	39.110001	39.419998	10,863,500	18.510958
XOM	2002-06-10	39.419998	39.549999	38.959999	39.130001	7,657,000	18.374779
XOM	2002-06-11	39.73	39.740002	38.93	39.029999	10,123,900	18.327822
XOM	2002-06-12	39.200001	39.950001	39.139999	39.700001	11,070,400	18.642447
XOM	2002-06-13	39.349998	39.900002	39.220001	39.360001	9,612,100	18.482782
XOM	2002-06-14	39.299999	39.349998	38.5	39.150002	10,659,300	18.384176
XOM	2002-06-17	39.450001	40.200001	39.349998	40.029999	10,600,800	18.797405
XOM	2002-06-18	40	40.169998	39.689999	39.93	8,531,000	18.750444
XOM	2002-06-19	39.950001	40.07	38.990002	39.369999	8,469,900	18.487488
XOM	2002-06-20	39.41	40.080002	39.41	39.740002	12,189,700	18.66123
XOM	2002-06-21	39	39.98	39	39.25	24,886,600	18.431129
XOM	2002-06-24	39.25	40.119999	39.25	40	13,250,200	18.783319
XOM	2002-06-25	40.25	40.580002	39.34	39.599998	13,526,300	18.595488
XOM	2002-06-26	39.599998	39.799999	38.900002	39.450001	14,191,000	18.525047
XOM	2002-06-27	39.740002	40.25	39.299999	40.25	11,142,300	18.900723
XOM	2002-06-28	40.099998	41.02	40.07	40.919998	13,780,900	19.215332
XOM	2002-07-01	40.77	41.099998	40.48	40.650002	10,499,000	19.088549
XOM	2002-07-02	40.799999	40.849998	39.799999	40.16	11,871,500	18.85845
XOM	2002-07-03	40.150002	40.369999	39.619999	39.91	10,466,200	18.741053
XOM	2002-07-05	39.950001	40.52	39.790001	40.52	5,859,600	19.0275
XOM	2002-07-08	40.349998	40.639999	40.16	40.360001	9,932,500	18.952375
XOM	2002-07-09	40.349998	40.529999	39.700001	39.799999	10,620,500	18.6894
XOM	2002-07-10	40.25	40.27	37.700001	38.23	17,564,900	17.952156
XOM	2002-07-11	38.23	38.5	37.060001	37.099998	20,845,000	17.421524
XOM	2002-07-12	37.259998	37.450001	36.150002	36.529999	16,154,100	17.153866
XOM	2002-07-15	36.099998	36.299999	33.869999	35.75	23,645,400	16.787588
XOM	2002-07-16	35.009998	35.939999	34.52	35.200001	19,740,700	16.529324
XOM	2002-07-17	35.900002	36.389999	35.299999	35.610001	16,858,000	16.721851
XOM	2002-07-18	35.759998	36.389999	34.5	34.75	15,296,800	16.318008
XOM	2002-07-19	33.650002	34.490002	31.700001	32.400002	27,638,900	15.214479
XOM	2002-07-22	32.400002	32.700001	29.75	30.27	36,083,000	14.214277
XOM	2002-07-23	30.700001	31.25	29.99	30.92	33,082,700	14.519507
XOM	2002-07-24	30.9	34.150002	30.5	33.93	39,491,200	15.932945
XOM	2002-07-25	33.939999	34.700001	33.09	33.900002	26,839,400	15.918864
XOM	2002-07-26	34	35.200001	33.75	35.09	15,832,500	16.477663
XOM	2002-07-29	35.900002	36.439999	35.34	36.330002	16,119,400	17.059952
XOM	2002-07-30	36.369999	36.369999	35.200001	35.669998	17,310,000	16.750021
XOM	2002-07-31	35.52	36.880001	35.25	36.759998	18,178,800	17.261869
XOM	2002-08-01	35.25	35.790001	33.509998	33.650002	21,654,000	15.80147
XOM	2002-08-02	33.849998	34.25	32.799999	33.610001	16,048,500	15.782685
XOM	2002-08-05	33.650002	34.240002	32.32	32.5	12,727,000	15.261448
XOM	2002-08-06	33.150002	34.25	33.07	33.400002	13,252,700	15.684075
XOM	2002-08-07	33.75	34.400002	33	34.299999	13,860,900	16.106707
XOM	2002-08-08	34.310001	36.009998	34.099998	36	15,591,700	16.904985
XOM	2002-08-09	35.77	36.299999	34.950001	36.099998	12,980,800	17.060947
XOM	2002-08-12	35.27	35.950001	35.099998	35.73	9,439,000	16.886082
XOM	2002-08-13	35.099998	35.900002	34.799999	34.84	9,547,400	16.465462
XOM	2002-08-14	35.400002	36.5	34.91	36.389999	11,688,300	17.197996
XOM	2002-08-15	36.799999	37.369999	36.580002	37.139999	11,510,300	17.552452
XOM	2002-08-16	37.09	37.23	36.509998	36.849998	11,337,900	17.4154
XOM	2002-08-19	36.549999	37.279999	36.450001	37.16	9,356,000	17.561905
XOM	2002-08-20	36.91	37.060001	35.610001	36.18	11,069,800	17.098751
XOM	2002-08-21	36.279999	36.619999	35.799999	36.439999	11,093,700	17.221626
XOM	2002-08-22	36.439999	37.240002	36.34	37.029999	9,142,900	17.50046
XOM	2002-08-23	36.799999	36.849998	35.860001	36.150002	7,933,400	17.084578
XOM	2002-08-26	36.200001	36.919998	35.950001	36.669998	7,253,700	17.330326
XOM	2002-08-27	37.450001	37.799999	36.439999	36.900002	12,466,500	17.439024
XOM	2002-08-28	36.349998	36.639999	35.32	35.619999	9,397,500	16.834087
XOM	2002-08-29	35.02	35.400002	34.650002	35.389999	9,310,000	16.725403
XOM	2002-08-30	34.75	36.200001	34.75	35.450001	9,368,500	16.753763
XOM	2002-09-03	34.25	34.700001	33.41	33.619999	14,548,800	15.888893
XOM	2002-09-04	33.689999	34.040001	32.509998	33.82	13,640,900	15.98341
XOM	2002-09-05	33.060001	34.099998	32.950001	33.77	11,370,000	15.95978
XOM	2002-09-06	34.709999	34.91	33.98	34.310001	10,377,600	16.214996
XOM	2002-09-09	34.25	34.5	33.650002	34	9,958,300	16.068489
XOM	2002-09-10	34.389999	34.849998	34.18	34.790001	8,178,000	16.441839
XOM	2002-09-11	35	35.799999	34.470001	34.599998	7,353,100	16.352034
XOM	2002-09-12	34.43	34.43	33.5	33.59	9,552,000	15.874712
XOM	2002-09-13	33.59	34.25	32.799999	34.080002	9,357,400	16.106287
XOM	2002-09-16	33.830002	34.470001	33.700001	34.400002	7,673,900	16.257526
XOM	2002-09-17	34.400002	34.400002	32.970001	33.07	12,224,900	15.62896
XOM	2002-09-18	33	33.869999	32.759998	33.200001	10,012,900	15.690405
XOM	2002-09-19	32.560001	33.279999	32.220001	32.360001	10,140,000	15.293421
XOM	2002-09-20	32.59	33.080002	32.5	32.869999	21,231,700	15.534442
XOM	2002-09-23	32.619999	33.259998	32.490002	32.720001	10,427,600	15.46355
XOM	2002-09-24	32.5	32.57	31.799999	31.950001	13,701,000	15.099645
XOM	2002-09-25	32.880001	32.939999	31.700001	32.610001	12,000,200	15.411565
XOM	2002-09-26	33.349998	34.299999	32.5	34.150002	13,715,800	16.139376
XOM	2002-09-27	33.900002	34.259998	32.790001	32.82	12,682,200	15.510814
XOM	2002-09-30	32.82	32.82	31.18	31.9	19,363,000	15.076015
XOM	2002-10-01	32.18	33.919998	32.029999	33.919998	16,805,900	16.030674

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.