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	2012-04-23	84.529999	85.93	84.389999	85.690002	15,197,200	50.059284
XOM	2012-04-24	85.639999	86.389999	85.639999	86.309998	11,632,500	50.421482
XOM	2012-04-25	86.650002	87.18	85.720001	86.849998	18,476,800	50.736958
XOM	2012-04-26	85.279999	86.199997	85.150002	86.07	17,262,400	50.281292
XOM	2012-04-27	86.5	86.690002	85.959999	86.080002	11,372,900	50.287136
XOM	2012-04-30	85.959999	86.800003	85.870003	86.339996	11,735,400	50.439026
XOM	2012-05-01	86.459999	87.519997	86.129997	87.040001	13,816,900	50.847954
XOM	2012-05-02	86.559998	86.650002	85.830002	86.199997	11,108,700	50.357224
XOM	2012-05-03	86.360001	86.389999	85.309998	85.650002	9,998,600	50.035923
XOM	2012-05-04	85.110001	85.309998	84.400002	84.57	15,055,500	49.40501
XOM	2012-05-07	84.290001	84.790001	84.099998	84.480003	12,018,100	49.352448
XOM	2012-05-08	83.75	84.260002	82.919998	84.019997	19,602,400	49.083698
XOM	2012-05-09	83.040001	84.07	82.879997	83.309998	17,424,000	48.668922
XOM	2012-05-10	83.370003	83.589996	82.550003	82.839996	13,234,600	48.727753
XOM	2012-05-11	82.690002	83.790001	82.540001	83.099998	12,061,700	48.880669
XOM	2012-05-14	82.269997	82.459999	81.959999	82.120003	12,675,900	48.304234
XOM	2012-05-15	82	82.730003	81.529999	81.790001	15,757,400	48.110115
XOM	2012-05-16	81.959999	83.150002	81.790001	82.169998	15,034,500	48.333633
XOM	2012-05-17	82.150002	82.610001	81.68	81.910004	17,698,200	48.180714
XOM	2012-05-18	82.370003	82.720001	81.029999	81.470001	21,747,200	47.921894
XOM	2012-05-21	81.419998	82.129997	81.07	82.040001	13,730,400	48.257156
XOM	2012-05-22	82.139999	82.839996	81.519997	81.949997	13,790,000	48.204239
XOM	2012-05-23	81.790001	82.080002	79.959999	82.040001	17,582,200	48.257156
XOM	2012-05-24	82.290001	82.779999	81.709999	82.610001	14,113,600	48.592438
XOM	2012-05-25	82.860001	82.959999	81.68	82.080002	12,756,500	48.280701
XOM	2012-05-29	82.639999	82.639999	81.32	81.93	15,931,100	48.192474
XOM	2012-05-30	81.080002	81.379997	79.589996	79.790001	19,593,100	46.933678
XOM	2012-05-31	79.879997	80.139999	78.410004	78.629997	38,954,600	46.251369
XOM	2012-06-01	77.870003	78.559998	77.470001	77.919998	22,870,900	45.833733
XOM	2012-06-04	78.089996	78.25	77.199997	77.830002	17,711,200	45.780788
XOM	2012-06-05	77.589996	78.290001	77.129997	77.599998	17,715,600	45.6455
XOM	2012-06-06	78.370003	80.239998	78.080002	80.18	23,880,900	47.163105
XOM	2012-06-07	80.980003	81.230003	80.349998	80.690002	18,409,400	47.463078
XOM	2012-06-08	80.080002	80.919998	79.459999	80.839996	18,150,000	47.551296
XOM	2012-06-11	81.620003	81.849998	80.169998	80.269997	18,031,800	47.216019
XOM	2012-06-12	80.739998	81.510002	80.620003	81.260002	14,162,100	47.79837
XOM	2012-06-13	80.940002	81.639999	80.279999	80.629997	15,098,100	47.427784
XOM	2012-06-14	80.860001	82.5	80.730003	82.129997	16,942,300	48.310101
XOM	2012-06-15	82.57	83.449997	82.220001	83.220001	27,342,800	48.951256
XOM	2012-06-18	82.510002	83.18	82.349998	83.110001	13,885,100	48.886551
XOM	2012-06-19	83.730003	84.629997	83.309998	84.480003	21,053,300	49.692436
XOM	2012-06-20	84.400002	85.389999	84.059998	84.970001	23,274,300	49.980656
XOM	2012-06-21	85.040001	85.370003	82.050003	82.110001	33,751,900	48.298347
XOM	2012-06-22	82.68	83.220001	82.110001	82.110001	84,747,800	48.298347
XOM	2012-06-25	81.220001	81.43	79.779999	81.239998	28,761,600	47.786587
XOM	2012-06-26	81.510002	82.970001	81.209999	82.400002	22,853,700	48.468933
XOM	2012-06-27	82.809998	83.660004	82.709999	83.199997	15,301,400	48.939491
XOM	2012-06-28	82.660004	83.459999	82.019997	83.099998	19,140,300	48.880669
XOM	2012-06-29	84.779999	85.699997	84.459999	85.57	24,906,300	50.33358
XOM	2012-07-02	85.440002	85.470001	84.540001	85.339996	14,447,800	50.198284
XOM	2012-07-03	85.690002	86.279999	85.620003	86.279999	9,787,700	50.75119
XOM	2012-07-05	85.330002	86.040001	85.150002	85.57	10,797,100	50.33358
XOM	2012-07-06	84.260002	85.040001	84.199997	84.800003	13,259,400	49.880657
XOM	2012-07-09	84.519997	84.550003	83.019997	83.650002	22,361,600	49.204197
XOM	2012-07-10	84.080002	84.389999	82.830002	83.110001	14,106,100	48.886551
XOM	2012-07-11	83.480003	84.68	83.239998	84.379997	18,337,600	49.633595
XOM	2012-07-12	83.410004	84.550003	83.32	84.120003	15,566,400	49.480659
XOM	2012-07-13	84.449997	85.57	84.260002	85.470001	13,642,000	50.274754
XOM	2012-07-16	84.830002	85.419998	84.660004	85.050003	11,269,200	50.027699
XOM	2012-07-17	85.18	85.82	84.099998	85.730003	14,059,400	50.427696
XOM	2012-07-18	85.339996	86.220001	85.07	86.209999	14,203,500	50.710026
XOM	2012-07-19	86.019997	86.379997	85.620003	86.209999	14,902,300	50.710026
XOM	2012-07-20	85.870003	86.150002	85.269997	85.949997	16,838,300	50.557091
XOM	2012-07-23	84.800003	85.459999	84.330002	85.209999	13,597,800	50.121807
XOM	2012-07-24	85.209999	85.260002	83.5	84.580002	13,948,300	49.751225
XOM	2012-07-25	85.139999	85.550003	84.660004	85.239998	16,566,000	50.139465
XOM	2012-07-26	85.559998	86.699997	85.260002	86.519997	19,149,300	50.892372
XOM	2012-07-27	86.589996	87.849998	85.5	87.449997	24,079,300	51.439415
XOM	2012-07-30	87.279999	87.830002	87.080002	87.559998	11,183,500	51.504116
XOM	2012-07-31	87.370003	87.660004	86.790001	86.849998	12,212,200	51.086487
XOM	2012-08-01	87.019997	87.449997	86.18	86.910004	14,312,300	51.121761
XOM	2012-08-02	86.099998	86.75	85.5	85.879997	14,530,100	50.515911
XOM	2012-08-03	87.07	87.889999	86.800003	87.550003	13,982,500	51.498234
XOM	2012-08-06	87.550003	87.879997	87.370003	87.449997	9,626,400	51.439415
XOM	2012-08-07	87.879997	88	87.68	87.919998	12,399,800	51.71587
XOM	2012-08-08	87.75	88.5	87.68	88.279999	12,864,500	51.927639
XOM	2012-08-09	87.839996	88.480003	87.510002	88.199997	12,213,700	52.217724
XOM	2012-08-10	87.669998	88.489998	87.150002	88.440002	11,149,000	52.359829
XOM	2012-08-13	88.099998	88.239998	87.769997	88.139999	8,716,300	52.18222
XOM	2012-08-14	88.169998	88.639999	87.900002	88.199997	8,675,700	52.217724
XOM	2012-08-15	88.190002	88.669998	87.910004	88	8,510,100	52.099331
XOM	2012-08-16	88.190002	88.870003	87.959999	88.669998	11,311,300	52.495987
XOM	2012-08-17	88.889999	88.910004	88.160004	88.400002	11,177,700	52.336155
XOM	2012-08-20	88.07	88.220001	87.629997	87.949997	8,813,700	52.069717
XOM	2012-08-21	88.139999	88.410004	87.260002	87.459999	10,767,100	51.779621
XOM	2012-08-22	87.199997	87.910004	87.019997	87.730003	10,160,400	51.939476
XOM	2012-08-23	87.790001	87.790001	86.980003	87.309998	9,666,300	51.690811
XOM	2012-08-24	87.160004	88.300003	86.93	88.050003	9,762,300	52.128914
XOM	2012-08-27	88.07	88.199997	87.610001	87.739998	8,252,100	51.945404
XOM	2012-08-28	87.57	88.400002	87.419998	88.099998	9,646,800	52.158512
XOM	2012-08-29	88.07	88.190002	87.739998	87.900002	8,377,300	52.040115
XOM	2012-08-30	87.379997	87.730003	87.019997	87.199997	8,915,800	51.625713
XOM	2012-08-31	87.610001	87.849998	87.139999	87.300003	14,178,800	51.68491
XOM	2012-09-04	87.330002	87.459999	86.519997	87.120003	10,602,900	51.578342
XOM	2012-09-05	87.519997	87.650002	87.059998	87.330002	10,113,100	51.702667
XOM	2012-09-06	87.889999	89.25	87.849998	88.989998	15,713,500	52.685452
XOM	2012-09-07	89.269997	90	89.269997	89.919998	15,623,900	53.236042
XOM	2012-09-10	89.82	90	89.400002	89.480003	10,750,700	52.97554
XOM	2012-09-11	89.75	89.949997	89.550003	89.620003	9,349,400	53.058441
XOM	2012-09-12	89.629997	89.900002	89.410004	89.550003	9,982,900	53.016998

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.