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	2010-04-29	68.449997	69.660004	68.239998	68.660004	47,200,900	38.189896
XOM	2010-04-30	68.900002	69.309998	67.730003	67.769997	43,762,100	37.694855
XOM	2010-05-03	68.110001	68.220001	67.18	67.839996	30,734,900	37.733776
XOM	2010-05-04	67.150002	67.260002	66	66.470001	31,646,100	36.971771
XOM	2010-05-05	65.940002	66.940002	65.830002	66.169998	30,260,300	36.804901
XOM	2010-05-06	65.790001	66.230003	58.459999	63.889999	58,336,300	35.536724
XOM	2010-05-07	64.5	64.919998	63.23	63.700001	69,004,800	35.431049
XOM	2010-05-10	65.419998	65.75	64.519997	65.230003	38,337,600	36.282051
XOM	2010-05-11	64.620003	65	64.230003	64.459999	29,790,600	36.097256
XOM	2010-05-12	64.639999	65.339996	64.5	64.910004	25,390,700	36.349258
XOM	2010-05-13	64.870003	65.269997	64.32	64.739998	26,791,600	36.254044
XOM	2010-05-14	64.5	64.730003	62.91	63.599998	38,815,400	35.615662
XOM	2010-05-17	63.740002	63.880001	62.259998	63.27	31,923,700	35.430862
XOM	2010-05-18	64.050003	64.269997	62.419998	62.790001	34,457,000	35.16206
XOM	2010-05-19	62.459999	62.939999	62	62.450001	36,722,500	34.97168
XOM	2010-05-20	61.470001	61.68	60.209999	60.330002	57,194,500	33.784477
XOM	2010-05-21	59.16	60.950001	59.16	60.880001	52,802,900	34.092484
XOM	2010-05-24	60.740002	61	60.130001	60.189999	27,847,800	33.706081
XOM	2010-05-25	58.990002	59.779999	58.459999	59.709999	50,533,800	33.437271
XOM	2010-05-26	60.080002	60.459999	59.119999	59.310001	34,028,900	33.213276
XOM	2010-05-27	60.5	61.549999	60.099998	61.459999	31,911,500	34.417267
XOM	2010-05-28	61.209999	61.669998	60.279999	60.459999	32,078,700	33.857269
XOM	2010-06-01	60.380001	60.860001	59.139999	59.25	32,972,000	33.179684
XOM	2010-06-02	59.509998	60.799999	59.23	60.77	28,668,400	34.03088
XOM	2010-06-03	61.23	62.009998	60.599998	61.560001	32,383,700	34.473282
XOM	2010-06-04	60.740002	61.049999	59.290001	59.529999	45,019,200	33.336487
XOM	2010-06-07	59.98	60.41	59.200001	59.299999	28,389,500	33.20768
XOM	2010-06-08	59.619999	61.439999	59.380001	61.240002	48,460,700	34.294079
XOM	2010-06-09	61.580002	61.599998	59.82	60.029999	31,693,200	33.616478
XOM	2010-06-10	61.5	62	61.16	61.889999	33,020,100	34.658062
XOM	2010-06-11	61.68	61.919998	61.18	61.860001	21,227,100	34.64127
XOM	2010-06-14	62.060001	62.459999	61.32	61.369999	24,667,800	34.366859
XOM	2010-06-15	61.889999	62.57	61.490002	62.509998	24,532,600	35.005264
XOM	2010-06-16	61.970001	62.619999	61.900002	62.509998	20,652,700	35.005264
XOM	2010-06-17	62.419998	62.700001	61.950001	62.599998	23,310,200	35.055668
XOM	2010-06-18	62.779999	63.369999	62.400002	63.099998	32,747,000	35.335674
XOM	2010-06-21	64.099998	64.5	62.849998	63.130001	24,877,600	35.352474
XOM	2010-06-22	63.130001	63.200001	61.790001	61.939999	26,147,000	34.686069
XOM	2010-06-23	61.709999	62.259998	60.900002	61.099998	38,058,900	34.215683
XOM	2010-06-24	60.82	61.200001	59.869999	60.07	34,188,500	33.638878
XOM	2010-06-25	60.150002	60.240002	59.099998	59.099998	118,023,500	33.09568
XOM	2010-06-28	59.310001	59.389999	58.470001	58.470001	43,013,000	32.742882
XOM	2010-06-29	58	58.09	57	57.290001	52,525,000	32.082092
XOM	2010-06-30	57.330002	57.73	56.919998	57.07	43,944,900	31.958895
XOM	2010-07-01	56.98	57.27	56.169998	56.610001	47,746,400	31.701303
XOM	2010-07-02	56.849998	56.990002	55.939999	56.57	32,767,900	31.678892
XOM	2010-07-06	57.169998	57.59	56.77	57.459999	36,912,100	32.177307
XOM	2010-07-07	57.369999	58.450001	57.259998	58.43	41,797,200	32.720497
XOM	2010-07-08	59.130001	59.200001	58.130001	58.810001	40,430,300	32.933285
XOM	2010-07-09	58.759998	59.009998	58.299999	58.779999	25,976,500	32.916485
XOM	2010-07-12	58.290001	58.939999	58.200001	58.939999	23,515,000	33.006092
XOM	2010-07-13	59.599998	59.720001	59.040001	59.419998	30,514,200	33.274883
XOM	2010-07-14	59.220001	59.34	58.619999	59.259998	26,061,100	33.185295
XOM	2010-07-15	59.360001	59.490002	58.59	59.27	24,737,300	33.190876
XOM	2010-07-16	58.84	59.110001	57.810001	57.959999	35,805,700	32.457291
XOM	2010-07-19	58.330002	58.740002	58.099998	58.43	20,960,000	32.720497
XOM	2010-07-20	57.68	58.990002	57.669998	58.950001	23,807,300	33.011696
XOM	2010-07-21	59.130001	59.130001	57.599998	58.169998	26,859,700	32.57489
XOM	2010-07-22	58.709999	59.790001	58.66	59.380001	27,051,400	33.252483
XOM	2010-07-23	59.259998	59.810001	58.799999	59.720001	19,281,400	33.442883
XOM	2010-07-26	59.700001	60.439999	59.630001	60.389999	20,236,500	33.818085
XOM	2010-07-27	60.619999	60.900002	60.389999	60.810001	22,400,800	34.053272
XOM	2010-07-28	60.73	61.27	60.73	60.91	23,511,100	34.10928
XOM	2010-07-29	61.419998	61.880001	60.290001	60.34	33,763,000	33.790081
XOM	2010-07-30	60.150002	60.509998	59.599998	59.68	29,354,600	33.420475
XOM	2010-08-02	60.639999	62.040001	60.610001	61.939999	28,144,000	34.686069
XOM	2010-08-03	61.98	62.990002	61.880001	62.720001	31,075,800	35.12286
XOM	2010-08-04	62.860001	62.889999	62.27	62.720001	21,033,800	35.12286
XOM	2010-08-05	62.279999	62.709999	61.849998	62.709999	19,985,300	35.117268
XOM	2010-08-06	61.919998	62.5	61.25	61.970001	23,097,300	34.702873
XOM	2010-08-09	62.560001	62.669998	62.18	62.450001	14,731,300	34.97168
XOM	2010-08-10	61.849998	62.169998	61.450001	61.93	23,188,500	34.680466
XOM	2010-08-11	60.549999	60.66	60.200001	60.389999	24,281,300	34.06007
XOM	2010-08-12	59.700001	60.560001	59.560001	60.23	16,951,300	33.96983
XOM	2010-08-13	59.959999	60.450001	59.799999	59.91	14,651,300	33.789341
XOM	2010-08-16	59.599998	60.25	59.25	59.880001	14,301,100	33.772427
XOM	2010-08-17	60.490002	61.16	60.139999	60.82	20,122,200	34.302578
XOM	2010-08-18	60.669998	60.720001	59.630001	60.150002	20,071,500	33.924717
XOM	2010-08-19	59.93	60.060001	58.900002	59.290001	21,174,500	33.439667
XOM	2010-08-20	59.02	59.07	58.549999	58.889999	21,008,800	33.214069
XOM	2010-08-23	58.970001	60.049999	58.900002	59.5	21,337,700	33.558102
XOM	2010-08-24	58.959999	59.450001	58.790001	58.939999	25,679,100	33.242268
XOM	2010-08-25	58.689999	59.400002	58.419998	58.91	20,944,000	33.225349
XOM	2010-08-26	59.360001	59.5	58.330002	58.48	22,320,900	32.982826
XOM	2010-08-27	58.720001	59.959999	58.049999	59.799999	28,279,500	33.72731
XOM	2010-08-30	59.560001	59.900002	58.959999	59	16,265,100	33.276104
XOM	2010-08-31	58.75	59.540001	58.5	59.110001	26,985,400	33.338142
XOM	2010-09-01	60.040001	60.959999	59.720001	60.91	26,286,200	34.353355
XOM	2010-09-02	60.490002	61.060001	60.369999	61.060001	18,662,600	34.43795
XOM	2010-09-03	61.200001	61.599998	60.75	61.32	21,982,900	34.584599
XOM	2010-09-07	60.889999	61.07	60.450001	60.549999	19,435,700	34.150307
XOM	2010-09-08	60.66	61.259998	60.630001	60.75	17,380,600	34.263103
XOM	2010-09-09	61.5	61.59	60.91	61.049999	16,525,200	34.432304
XOM	2010-09-10	61.380001	61.48	60.950001	61.200001	14,488,400	34.516911
XOM	2010-09-13	61.389999	61.52	60.540001	61	23,141,800	34.404118
XOM	2010-09-14	60.84	61.34	60.75	61.009998	17,977,500	34.409748
XOM	2010-09-15	60.759998	61.029999	60.360001	61	18,769,900	34.404118
XOM	2010-09-16	60.849998	60.990002	60.450001	60.970001	16,432,500	34.387192
XOM	2010-09-17	61.189999	61.299999	60.630001	60.779999	26,447,200	34.280022
XOM	2010-09-20	61.040001	61.82	60.950001	61.549999	21,788,100	34.714302

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.