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	2010-09-21	61.650002	61.900002	61.25	61.540001	20,525,200	34.708679
XOM	2010-09-22	61.560001	62	61.41	61.450001	18,207,700	34.657902
XOM	2010-09-23	60.990002	61.57	60.900002	61.150002	18,097,800	34.488701
XOM	2010-09-24	61.509998	62.130001	61.360001	61.75	25,145,300	34.827103
XOM	2010-09-27	61.990002	62.080002	61.68	61.709999	16,642,800	34.804546
XOM	2010-09-28	61.630001	62.259998	61.27	62.060001	18,806,700	35.001949
XOM	2010-09-29	61.77	62.02	61.27	61.59	21,158,000	34.736877
XOM	2010-09-30	61.950001	62.439999	61.470001	61.790001	25,460,200	34.84967
XOM	2010-10-01	62.32	62.580002	61.799999	62.540001	24,160,200	35.272678
XOM	2010-10-04	62.52	62.73	61.84	62.189999	16,902,500	35.075256
XOM	2010-10-05	62.59	63.400002	62.43	63.259998	25,185,400	35.678753
XOM	2010-10-06	63.18	63.939999	63.18	63.939999	21,645,200	36.062263
XOM	2010-10-07	63.959999	64	63.369999	63.849998	19,468,400	36.01152
XOM	2010-10-08	63.810001	64.529999	63.630001	64.379997	22,370,500	36.310432
XOM	2010-10-11	64.360001	64.809998	64.309998	64.550003	13,848,900	36.406322
XOM	2010-10-12	64.309998	64.889999	63.93	64.699997	20,732,000	36.490913
XOM	2010-10-13	64.839996	65.290001	64.57	65.040001	22,560,500	36.682682
XOM	2010-10-14	65.050003	65.449997	64.870003	65.300003	17,778,100	36.829319
XOM	2010-10-15	65.639999	65.650002	64.82	65.190002	25,500,700	36.767265
XOM	2010-10-18	65.190002	66.540001	65.029999	66.279999	22,481,700	37.382019
XOM	2010-10-19	65.589996	66.040001	64.589996	65.120003	25,367,400	36.727795
XOM	2010-10-20	65.470001	66.389999	65.349998	66.010002	20,543,900	37.229755
XOM	2010-10-21	66.290001	66.800003	65.650002	66.32	21,291,200	37.404591
XOM	2010-10-22	66.510002	66.550003	66.129997	66.339996	13,332,800	37.415886
XOM	2010-10-25	66.68	66.809998	66.160004	66.199997	16,516,600	37.336922
XOM	2010-10-26	65.959999	66.57	65.809998	66.529999	17,652,900	37.523041
XOM	2010-10-27	65.949997	65.989998	65.089996	65.669998	23,358,900	37.037998
XOM	2010-10-28	66.43	66.699997	66.050003	66.220001	20,464,200	37.34819
XOM	2010-10-29	66.099998	66.559998	65.989998	66.489998	19,265,600	37.500484
XOM	2010-11-01	66.720001	67.209999	66.629997	66.949997	22,372,700	37.759918
XOM	2010-11-02	67.32	68.25	67.209999	67.839996	26,192,200	38.26189
XOM	2010-11-03	68.230003	68.269997	67.32	67.970001	26,545,300	38.33519
XOM	2010-11-04	68.400002	69.599998	68.290001	69.379997	31,221,400	39.130459
XOM	2010-11-05	69.440002	70	69.400002	70	26,531,700	39.480118
XOM	2010-11-08	69.489998	70.419998	69.459999	70.32	23,628,000	39.66061
XOM	2010-11-09	70.290001	71.110001	70.099998	70.629997	33,938,100	40.086277
XOM	2010-11-10	70.959999	71.160004	70.150002	71.129997	25,482,400	40.370064
XOM	2010-11-11	71	71.900002	70.730003	71.830002	23,788,900	40.767338
XOM	2010-11-12	71.379997	71.400002	70.43	70.989998	24,598,100	40.290588
XOM	2010-11-15	71.010002	71.220001	70.440002	70.480003	18,779,600	40.001144
XOM	2010-11-16	69.620003	69.82	68.559998	68.940002	27,543,400	39.127102
XOM	2010-11-17	68.839996	69.379997	68.559998	69.010002	17,471,800	39.166832
XOM	2010-11-18	69.650002	70.389999	69.639999	70.309998	18,322,900	39.904655
XOM	2010-11-19	70.199997	70.589996	69.360001	70.540001	24,116,400	40.035187
XOM	2010-11-22	70.099998	70.300003	68.790001	70.190002	18,907,900	39.836544
XOM	2010-11-23	68.800003	69.150002	68.32	68.980003	22,672,000	39.149803
XOM	2010-11-24	69.25	70	69.190002	69.879997	19,335,600	39.660599
XOM	2010-11-26	69.300003	69.43	68.900002	69.230003	7,324,600	39.291687
XOM	2010-11-29	68.860001	69.639999	68.300003	69.449997	20,021,200	39.416561
XOM	2010-11-30	68.550003	69.75	68.32	69.559998	27,524,300	39.479
XOM	2010-12-01	70.379997	71.550003	70.379997	71.330002	26,590,200	40.483562
XOM	2010-12-02	71.190002	71.660004	70.949997	71.480003	21,274,800	40.568695
XOM	2010-12-03	71.010002	71.300003	70.889999	71.190002	19,457,100	40.404099
XOM	2010-12-06	71.199997	71.599998	71.059998	71.309998	15,985,400	40.472221
XOM	2010-12-07	71.910004	72.18	71.419998	71.459999	23,694,600	40.55732
XOM	2010-12-08	71.870003	72.220001	71.480003	71.849998	22,654,900	40.77869
XOM	2010-12-09	72.050003	72.139999	71.330002	72	17,971,600	40.863827
XOM	2010-12-10	72.18	72.18	71.620003	72.18	17,699,500	40.965981
XOM	2010-12-13	72.410004	72.75	72.07	72.360001	21,170,500	41.068142
XOM	2010-12-14	72.230003	72.5	71.93	72.18	20,625,900	40.965981
XOM	2010-12-15	71.870003	72.309998	71.790001	71.849998	20,979,000	40.77869
XOM	2010-12-16	71.919998	72.330002	71.57	72.220001	18,513,900	40.988697
XOM	2010-12-17	72.110001	72.389999	71.779999	72.169998	36,761,300	40.960293
XOM	2010-12-20	72.239998	72.5	71.879997	72.220001	16,045,800	40.988697
XOM	2010-12-21	72.43	72.970001	72.230003	72.720001	21,772,800	41.272461
XOM	2010-12-22	72.940002	73	72.650002	72.800003	14,606,600	41.317863
XOM	2010-12-23	72.940002	73.199997	72.830002	73.199997	11,390,900	41.544872
XOM	2010-12-27	72.809998	73.300003	72.809998	73.010002	9,757,200	41.437057
XOM	2010-12-28	73.199997	73.559998	72.959999	73.419998	14,423,400	41.669754
XOM	2010-12-29	73.410004	73.690002	73.339996	73.370003	11,797,700	41.641365
XOM	2010-12-30	73.290001	73.510002	73.050003	73.360001	10,790,400	41.6357
XOM	2010-12-31	73.160004	73.510002	73.019997	73.120003	15,273,700	41.499481
XOM	2011-01-03	73.720001	74.790001	73.639999	74.550003	23,320,700	42.311073
XOM	2011-01-04	74.709999	74.949997	74.419998	74.900002	20,028,500	42.509735
XOM	2011-01-05	74.669998	74.870003	74.139999	74.699997	16,550,800	42.396217
XOM	2011-01-06	74.900002	75.43	74.669998	75.18	22,525,300	42.668629
XOM	2011-01-07	75.209999	75.900002	75.089996	75.589996	19,297,700	42.901329
XOM	2011-01-10	75.129997	75.269997	74.580002	75.129997	20,766,400	42.640274
XOM	2011-01-11	75.019997	75.860001	75.019997	75.690002	15,805,400	42.958088
XOM	2011-01-12	75.940002	76.620003	75.669998	76.580002	17,363,000	43.463219
XOM	2011-01-13	76.650002	76.82	75.980003	76.709999	20,438,100	43.536983
XOM	2011-01-14	76.669998	78	76.5	77.839996	23,478,700	44.178322
XOM	2011-01-18	77.790001	78.849998	77.720001	78.709999	23,883,600	44.672115
XOM	2011-01-19	78.629997	78.93	78.129997	78.239998	21,844,100	44.40538
XOM	2011-01-20	77.980003	78.160004	76.769997	77.75	29,121,600	44.127235
XOM	2011-01-21	78.209999	79.099998	78.059998	78.980003	25,084,400	44.82534
XOM	2011-01-24	78.849998	79.18	78.089996	78.589996	24,871,600	44.603989
XOM	2011-01-25	78.220001	78.989998	77.93	78.68	21,626,300	44.655071
XOM	2011-01-26	78.709999	79.860001	78.489998	79.660004	25,555,400	45.211269
XOM	2011-01-27	79.839996	79.980003	79.339996	79.879997	17,003,500	45.336124
XOM	2011-01-28	79.779999	79.889999	78.870003	78.989998	26,300,600	44.831017
XOM	2011-01-31	79.919998	80.82	79.010002	80.68	34,514,400	45.790188
XOM	2011-02-01	81.139999	83.959999	81.040001	83.910004	40,829,600	47.623375
XOM	2011-02-02	83.589996	83.980003	83.260002	83.410004	18,176,900	47.339603
XOM	2011-02-03	83.059998	83.550003	82.459999	83.440002	19,647,700	47.356621
XOM	2011-02-04	83.25	83.519997	82.849998	83.279999	16,558,300	47.265823
XOM	2011-02-07	83.449997	84	83.360001	83.93	15,304,300	47.634716
XOM	2011-02-08	83.5	83.650002	82.639999	82.980003	17,463,500	47.343777
XOM	2011-02-09	82.440002	82.779999	81.769997	82.550003	15,890,900	47.098419
XOM	2011-02-10	81.68	83.309998	81.610001	83.199997	21,050,500	47.469261

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.