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	2011-07-07	82.269997	82.599998	81.870003	82.360001	18,379,200	47.256523
XOM	2011-07-08	81.580002	82.529999	81.459999	82.419998	18,336,500	47.290939
XOM	2011-07-11	81.300003	82.110001	81.120003	81.900002	20,717,000	46.99258
XOM	2011-07-12	81.510002	83.010002	81.5	81.889999	22,639,600	46.986843
XOM	2011-07-13	82.269997	83.459999	82.080002	82.480003	19,015,100	47.325371
XOM	2011-07-14	83.050003	83.110001	82.089996	82.239998	19,413,200	47.187664
XOM	2011-07-15	82.419998	83.089996	82.260002	83	22,705,100	47.623753
XOM	2011-07-18	82.290001	82.849998	82.080002	82.650002	17,343,500	47.422935
XOM	2011-07-19	82.900002	83.760002	82.800003	83.629997	16,424,900	47.98521
XOM	2011-07-20	83.839996	83.889999	83.169998	83.300003	12,808,400	47.795879
XOM	2011-07-21	83.860001	85.239998	83.75	85.019997	21,359,700	48.782764
XOM	2011-07-22	85.199997	85.410004	84.540001	85.220001	13,152,600	48.89753
XOM	2011-07-25	84.199997	85.129997	84.199997	84.57	14,007,600	48.524574
XOM	2011-07-26	84.669998	85.099998	84.040001	84.370003	16,226,700	48.409832
XOM	2011-07-27	83.790001	84.25	83.239998	83.309998	19,820,600	47.801609
XOM	2011-07-28	81.739998	82.449997	81.150002	81.459999	24,556,600	46.740116
XOM	2011-07-29	80.790001	80.879997	79.760002	79.790001	26,609,000	45.781895
XOM	2011-08-01	80.82	81.18	78.739998	79.599998	22,864,500	45.672882
XOM	2011-08-02	78.900002	79.610001	77.82	77.839996	28,410,500	44.663021
XOM	2011-08-03	77.940002	78.099998	76.459999	77.720001	28,373,000	44.594189
XOM	2011-08-04	76.68	77.129997	73.510002	73.839996	42,624,200	42.367912
XOM	2011-08-05	75.010002	75.790001	72.07	74.82	47,167,500	42.930206
XOM	2011-08-08	72.739998	73.440002	69.900002	70.190002	58,857,600	40.273628
XOM	2011-08-09	70.790001	71.870003	67.029999	71.639999	61,753,300	41.105602
XOM	2011-08-10	70.739998	70.989998	67.459999	68.029999	47,758,300	39.292027
XOM	2011-08-11	68.809998	72.400002	68.629997	71.580002	50,328,600	41.342396
XOM	2011-08-12	72.360001	73.099998	71.599998	72	31,129,000	41.584972
XOM	2011-08-15	73.040001	74.379997	72.75	74.290001	23,388,200	42.907604
XOM	2011-08-16	73.349998	74.339996	72.830002	73.5	26,341,400	42.451317
XOM	2011-08-17	74.290001	74.75	73.5	74.160004	18,269,400	42.832546
XOM	2011-08-18	72.410004	72.790001	70.209999	70.940002	35,457,700	40.972763
XOM	2011-08-19	70.07	71.980003	69.669998	69.800003	34,935,300	40.314316
XOM	2011-08-22	72.150002	72.160004	69.580002	70.18	27,202,900	40.53381
XOM	2011-08-23	70.599998	73.800003	70.519997	73.660004	38,059,600	42.543755
XOM	2011-08-24	72.959999	73.860001	72.269997	73.540001	22,752,900	42.474438
XOM	2011-08-25	73.639999	73.919998	71.269997	71.769997	30,924,500	41.452129
XOM	2011-08-26	70.879997	73	70.209999	72.639999	26,974,400	41.95462
XOM	2011-08-29	73.330002	74.220001	72.980003	74.120003	18,967,100	42.809422
XOM	2011-08-30	73.589996	74.400002	72.970001	73.910004	22,437,000	42.688137
XOM	2011-08-31	74.360001	74.870003	73.339996	74.019997	29,189,000	42.751656
XOM	2011-09-01	74.150002	74.860001	73.449997	73.489998	23,393,500	42.445557
XOM	2011-09-02	72.110001	72.690002	71.5	72.139999	21,071,800	41.66584
XOM	2011-09-06	70.139999	71.32	69.910004	71.150002	25,416,300	41.094036
XOM	2011-09-07	72.239998	73.650002	71.75	73.650002	23,108,400	42.537968
XOM	2011-09-08	73.389999	74.339996	72.540001	72.82	22,434,800	42.058575
XOM	2011-09-09	72.169998	72.57	70.589996	71.010002	27,969,100	41.013184
XOM	2011-09-12	70.339996	71.889999	69.870003	71.839996	26,205,800	41.492565
XOM	2011-09-13	71.760002	71.980003	70.809998	71.650002	22,825,400	41.382832
XOM	2011-09-14	71.959999	73.760002	71.160004	72.639999	26,042,800	41.95462
XOM	2011-09-15	73.43	74.059998	72.68	74.010002	21,858,300	42.745911
XOM	2011-09-16	74.519997	74.75	73.57	74.550003	34,652,600	43.057774
XOM	2011-09-19	72.910004	74.099998	72.5	73.699997	19,822,500	42.566856
XOM	2011-09-20	73.870003	74.980003	73.440002	74.010002	20,420,000	42.745911
XOM	2011-09-21	73.879997	74.290001	71.830002	71.970001	23,806,200	41.567657
XOM	2011-09-22	69.940002	70.459999	68.169998	69.239998	43,223,000	39.990891
XOM	2011-09-23	68.459999	70.110001	67.93	69.309998	26,583,200	40.031311
XOM	2011-09-26	70.010002	71.889999	69.5	71.720001	30,342,400	41.423256
XOM	2011-09-27	73.330002	74.339996	72.419998	72.910004	26,689,900	42.110561
XOM	2011-09-28	72.43	74.290001	71.860001	72.07	26,026,500	41.625412
XOM	2011-09-29	73.120003	74.040001	72.669998	73.879997	27,713,900	42.670803
XOM	2011-09-30	72.760002	74.589996	72.629997	72.629997	30,917,000	41.948837
XOM	2011-10-03	72.050003	73.099998	71.150002	71.150002	31,004,200	41.094036
XOM	2011-10-04	70.25	73.150002	69.209999	72.830002	36,500,000	42.064358
XOM	2011-10-05	72.669998	74	72.209999	73.949997	28,239,800	42.711239
XOM	2011-10-06	73.300003	74	72.629997	73.889999	24,869,800	42.676575
XOM	2011-10-07	74.470001	74.519997	73.029999	73.559998	23,573,900	42.485981
XOM	2011-10-10	74.730003	76.290001	74.650002	76.279999	20,465,800	44.056965
XOM	2011-10-11	75.779999	76.669998	75.709999	76.269997	17,862,100	44.051189
XOM	2011-10-12	76.739998	77.660004	76.309998	77.160004	22,239,000	44.565239
XOM	2011-10-13	76.220001	76.790001	75.839996	76.370003	19,540,300	44.108944
XOM	2011-10-14	77.099998	78.230003	77.07	78.110001	17,870,600	45.11393
XOM	2011-10-17	77.870003	78.489998	77.120003	77.470001	18,836,200	44.744282
XOM	2011-10-18	77.57	79.510002	77.019997	78.889999	23,878,500	45.564453
XOM	2011-10-19	78.57	79.239998	77.919998	78.43	20,910,900	45.298744
XOM	2011-10-20	78.32	79.110001	77.830002	78.709999	22,227,600	45.460472
XOM	2011-10-21	79.589996	80.160004	79.18	80.129997	27,855,300	46.280605
XOM	2011-10-24	79.919998	80.5	79.550003	80.169998	19,861,100	46.303719
XOM	2011-10-25	79.830002	80.489998	79.050003	79.440002	23,433,400	45.882114
XOM	2011-10-26	80.160004	81.269997	79.279999	81.07	27,170,500	46.823532
XOM	2011-10-27	81.910004	82.199997	80.690002	81.879997	35,489,500	47.291355
XOM	2011-10-28	80.989998	81.989998	80.440002	81.480003	21,753,400	47.060333
XOM	2011-10-31	80.589996	80.639999	78	78.089996	30,616,900	45.102375
XOM	2011-11-01	75.82	77.110001	75.449997	75.940002	35,835,000	43.860577
XOM	2011-11-02	77.370003	77.589996	76.5	77.370003	21,761,300	44.686516
XOM	2011-11-03	78.190002	79	77.440002	78.860001	24,480,600	45.547108
XOM	2011-11-04	78.07	78.610001	77.379997	78.519997	18,192,800	45.350731
XOM	2011-11-07	78.82	79.489998	78.120003	79.349998	17,998,100	45.830105
XOM	2011-11-08	79.25	79.879997	78.629997	79.760002	19,023,800	46.3414
XOM	2011-11-09	77.900002	78.919998	77.029999	77.389999	24,130,100	44.964401
XOM	2011-11-10	78.529999	79.019997	77.639999	78.699997	18,668,800	45.725521
XOM	2011-11-11	79.629997	79.949997	79.339996	79.720001	15,134,500	46.318169
XOM	2011-11-14	79.529999	79.75	78.389999	78.959999	13,589,900	45.876587
XOM	2011-11-15	78.860001	79.849998	78.5	79.089996	19,475,000	45.952103
XOM	2011-11-16	78.239998	79.75	78.059998	78.25	20,376,800	45.464077
XOM	2011-11-17	78.120003	79.43	77.099998	77.860001	25,964,300	45.237473
XOM	2011-11-18	78.220001	78.68	77.110001	77.900002	23,104,500	45.260708
XOM	2011-11-21	76.529999	77.330002	76.059998	76.910004	20,204,200	44.685516
XOM	2011-11-22	76.379997	77.099998	75.879997	76.029999	18,925,100	44.174225
XOM	2011-11-23	75.029999	75.32	74.529999	74.580002	23,331,800	43.331745
XOM	2011-11-25	74.510002	75.199997	73.900002	73.900002	10,254,500	42.936676

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.