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 2025-08-25 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	2006-09-08	67.690002	67.940002	66.779999	66.809998	19,664,700	34.658325
XOM	2006-09-11	66.360001	66.400002	64.620003	64.940002	35,989,100	33.688271
XOM	2006-09-12	65.25	65.449997	64.110001	64.699997	24,824,500	33.563755
XOM	2006-09-13	64.82	65.75	64.699997	65.360001	21,771,300	33.906139
XOM	2006-09-14	65.209999	65.529999	64.43	64.709999	21,166,800	33.568935
XOM	2006-09-15	64.900002	65.269997	64.419998	64.650002	33,472,700	33.537819
XOM	2006-09-18	64.900002	66.5	64.900002	66.300003	21,236,400	34.393764
XOM	2006-09-19	66.489998	66.580002	65.129997	65.5	19,852,800	33.978767
XOM	2006-09-20	65.510002	66.07	63.93	64.110001	30,411,100	33.257694
XOM	2006-09-21	64.300003	65.349998	64.290001	64.779999	22,551,700	33.605251
XOM	2006-09-22	65.279999	65.339996	64.300003	64.910004	18,240,200	33.672691
XOM	2006-09-25	64.599998	65.449997	63.869999	65.059998	29,213,400	33.750507
XOM	2006-09-26	65.059998	66.620003	64.5	66.43	22,353,500	34.461224
XOM	2006-09-27	66.68	67.43	66.139999	67.129997	23,424,800	34.824341
XOM	2006-09-28	67.129997	67.809998	66.919998	67.459999	23,398,400	34.995548
XOM	2006-09-29	67.18	67.669998	66.790001	67.099998	20,239,000	34.808773
XOM	2006-10-02	67.290001	67.760002	66.900002	67	19,082,600	34.756889
XOM	2006-10-03	66.400002	66.5	65.25	65.410004	22,989,700	33.932079
XOM	2006-10-04	65.489998	66.760002	64.839996	66.610001	25,624,300	34.554588
XOM	2006-10-05	67.260002	67.720001	66.940002	67.32	22,066,100	34.92289
XOM	2006-10-06	67	67.620003	66.5	67.519997	19,439,400	35.026653
XOM	2006-10-09	67.760002	67.889999	66.5	66.550003	19,268,100	34.523472
XOM	2006-10-10	66.209999	67.470001	65.959999	67.199997	23,040,800	34.860634
XOM	2006-10-11	66.849998	67.050003	66.25	66.529999	20,472,800	34.513077
XOM	2006-10-12	66.879997	67.75	66.860001	67.650002	18,542,000	35.094082
XOM	2006-10-13	68.080002	68.730003	67.870003	68.400002	20,499,900	35.483185
XOM	2006-10-16	68.449997	69.879997	68.419998	69.830002	19,607,700	36.224991
XOM	2006-10-17	69.830002	69.839996	68.970001	69.410004	17,190,600	36.007111
XOM	2006-10-18	69.5	69.989998	68.769997	69.169998	19,395,100	35.88261
XOM	2006-10-19	69.839996	70.07	69.07	69.730003	23,391,500	36.173115
XOM	2006-10-20	70.010002	70.019997	69.330002	69.550003	21,210,800	36.079742
XOM	2006-10-23	68.849998	69.919998	68.720001	69.919998	17,139,900	36.271675
XOM	2006-10-24	69.669998	70.230003	69.580002	69.889999	19,775,700	36.256111
XOM	2006-10-25	69.720001	71.400002	69.360001	71.010002	25,839,200	36.83712
XOM	2006-10-26	72	72.330002	70.660004	71.620003	26,369,700	37.153572
XOM	2006-10-27	71.459999	72.129997	71.279999	71.459999	19,418,100	37.070557
XOM	2006-10-30	71.150002	71.580002	70.510002	70.839996	17,618,700	36.748932
XOM	2006-10-31	70.690002	71.480003	70.010002	71.419998	20,317,900	37.04982
XOM	2006-11-01	71.580002	71.75	70.269997	71.059998	18,329,900	36.86306
XOM	2006-11-02	70.709999	71.360001	70.43	71.190002	20,154,500	36.930515
XOM	2006-11-03	71.440002	72.389999	71.330002	72.150002	25,491,100	37.428516
XOM	2006-11-06	72.160004	73.050003	71.900002	72.910004	17,201,800	37.822784
XOM	2006-11-07	72.910004	73.190002	72.18	72.529999	20,127,000	37.625645
XOM	2006-11-08	72.529999	74.199997	72.230003	74.129997	22,355,800	38.455658
XOM	2006-11-09	74.199997	74.800003	73.650002	74.610001	21,475,900	38.872475
XOM	2006-11-10	74.550003	74.800003	74.050003	74.419998	18,387,400	38.773472
XOM	2006-11-13	74.099998	74.849998	73.870003	74.43	17,385,000	38.778679
XOM	2006-11-14	74.43	74.660004	73.75	74.449997	17,748,400	38.789108
XOM	2006-11-15	74	74.93	74	74.800003	20,348,900	38.971462
XOM	2006-11-16	74.949997	74.970001	72.610001	72.669998	22,294,100	37.861698
XOM	2006-11-17	71.949997	73.18	71.760002	73.080002	25,813,500	38.075317
XOM	2006-11-20	72.550003	73.260002	72.300003	72.43	19,025,000	37.736668
XOM	2006-11-21	72.769997	73.529999	72.489998	73.389999	13,301,100	38.236839
XOM	2006-11-22	73.019997	73.529999	72.120003	72.910004	11,902,600	37.986767
XOM	2006-11-24	71.900002	72.82	71.849998	72.379997	5,568,500	37.710621
XOM	2006-11-27	72.290001	73.18	72.139999	72.470001	18,962,300	37.7575
XOM	2006-11-28	72.650002	74.25	72.650002	74.160004	19,350,600	38.638008
XOM	2006-11-29	74.300003	76.440002	74.169998	76.029999	24,851,700	39.612297
XOM	2006-11-30	76.419998	77.370003	76.050003	76.809998	27,330,900	40.018684
XOM	2006-12-01	76.779999	77.5	75.809998	77.199997	21,308,400	40.221867
XOM	2006-12-04	77.199997	77.800003	76.510002	77.769997	19,348,600	40.518848
XOM	2006-12-05	78.110001	78.519997	77.470001	78.059998	20,111,200	40.669949
XOM	2006-12-06	77.82	78.199997	76.25	76.309998	30,695,700	39.758167
XOM	2006-12-07	76.300003	76.699997	75.279999	75.709999	27,762,300	39.445568
XOM	2006-12-08	76.199997	76.419998	75.440002	75.5	16,429,900	39.336159
XOM	2006-12-11	75.25	75.839996	74.82	75.360001	18,641,100	39.263233
XOM	2006-12-12	75.309998	76.400002	75.309998	76.25	18,619,000	39.72691
XOM	2006-12-13	76.449997	77.410004	75.940002	77.360001	20,578,400	40.305233
XOM	2006-12-14	77.510002	79	77.25	78.730003	18,691,200	41.019043
XOM	2006-12-15	78.949997	79	77.129997	77.300003	37,021,400	40.273975
XOM	2006-12-18	77.260002	77.260002	75.360001	75.510002	22,530,600	39.341362
XOM	2006-12-19	75.300003	77.309998	74.900002	76.989998	22,294,200	40.112473
XOM	2006-12-20	76.849998	76.989998	75.739998	76.080002	17,603,700	39.638351
XOM	2006-12-21	76.089996	76.550003	75.160004	75.870003	17,154,000	39.528946
XOM	2006-12-22	76	76.239998	75.290001	75.410004	12,005,100	39.289257
XOM	2006-12-26	75.510002	76.25	75.400002	76.050003	11,285,700	39.622715
XOM	2006-12-27	76.300003	77	76.010002	76.959999	10,944,100	40.096832
XOM	2006-12-28	76.769997	77.440002	76.650002	77.330002	10,798,100	40.289604
XOM	2006-12-29	77.010002	77.239998	76.199997	76.629997	12,633,200	39.924911
XOM	2007-01-03	76.260002	76.269997	73.510002	74.110001	30,510,700	38.611961
XOM	2007-01-04	73.849998	73.900002	72.209999	72.720001	31,046,600	37.887753
XOM	2007-01-05	72.449997	73.379997	72.220001	73.239998	24,671,500	38.15868
XOM	2007-01-08	73.879997	74.25	71.849998	72.650002	25,981,900	37.851292
XOM	2007-01-09	71.849998	72.839996	71.440002	72.089996	27,039,900	37.559517
XOM	2007-01-10	71.809998	73.110001	70.639999	70.989998	30,572,000	36.986404
XOM	2007-01-11	70.989998	72.849998	70.769997	70.980003	29,161,700	36.981205
XOM	2007-01-12	71.209999	72.709999	71.199997	72.660004	24,438,700	37.856499
XOM	2007-01-16	72.5	72.650002	71.25	71.629997	25,444,400	37.319855
XOM	2007-01-17	71.489998	72.620003	71.410004	72.459999	31,292,200	37.752293
XOM	2007-01-18	72.669998	73.129997	71.190002	71.959999	23,581,900	37.491806
XOM	2007-01-19	72.5	73.629997	72.199997	73.529999	23,912,600	38.309784
XOM	2007-01-22	73.650002	73.75	72.5	72.900002	21,929,300	37.981533
XOM	2007-01-23	73.550003	74.910004	73.470001	74.489998	29,016,600	38.809948
XOM	2007-01-24	74.5	74.989998	73.75	74.900002	19,785,400	39.02356
XOM	2007-01-25	74.620003	74.940002	73.360001	73.519997	22,630,100	38.304565
XOM	2007-01-26	73.889999	74.489998	73.449997	73.610001	20,506,200	38.35146
XOM	2007-01-29	73.650002	74.089996	72.800003	73.199997	17,370,600	38.137833
XOM	2007-01-30	73.449997	74.589996	73.330002	74.389999	21,590,500	38.757835
XOM	2007-01-31	74.389999	74.720001	73.480003	74.099998	24,249,200	38.606747
XOM	2007-02-01	74.580002	75.279999	73.809998	75.080002	25,168,000	39.117348

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.