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	2012-09-13	89.709999	91.559998	89.43	91.230003	19,870,900	54.01162
XOM	2012-09-14	91.5	92.400002	91.25	92.300003	21,388,800	54.645073
XOM	2012-09-17	91.919998	92.5	91.550003	91.910004	11,893,700	54.414192
XOM	2012-09-18	91.43	92.220001	91.400002	91.650002	10,950,100	54.260262
XOM	2012-09-19	91.480003	91.75	90.57	90.57	16,302,100	53.620876
XOM	2012-09-20	90.139999	91.690002	90.089996	91.519997	12,238,400	54.183304
XOM	2012-09-21	92.029999	92.230003	91.639999	91.919998	19,599,100	54.420097
XOM	2012-09-24	91.309998	92.209999	91.300003	91.879997	11,023,700	54.396435
XOM	2012-09-25	92.110001	92.57	91.540001	91.739998	14,035,800	54.313538
XOM	2012-09-26	91.720001	92.040001	91.099998	91.230003	11,616,500	54.01162
XOM	2012-09-27	91.830002	92.25	91.190002	91.800003	10,632,700	54.349094
XOM	2012-09-28	91.480003	91.650002	90.93	91.449997	12,507,600	54.14185
XOM	2012-10-01	91.790001	92.5	91.599998	91.800003	10,343,500	54.349094
XOM	2012-10-02	92.120003	92.18	91.279999	91.720001	9,507,800	54.301704
XOM	2012-10-03	91.650002	91.809998	91.169998	91.699997	10,328,100	54.289864
XOM	2012-10-04	92.080002	92.540001	91.910004	92.220001	11,507,100	54.59774
XOM	2012-10-05	92.589996	93	92.230003	92.550003	9,890,100	54.793098
XOM	2012-10-08	92.150002	92.870003	92.040001	92.68	8,765,200	54.870071
XOM	2012-10-09	92.830002	93.360001	92.110001	92.129997	13,799,200	54.544449
XOM	2012-10-10	91.800003	92.019997	90.669998	91.029999	15,332,500	53.893188
XOM	2012-10-11	91.57	91.879997	91.169998	91.169998	9,789,900	53.976086
XOM	2012-10-12	91.510002	91.720001	90.510002	91.029999	9,943,700	53.893188
XOM	2012-10-15	91.349998	91.690002	90.540001	91.510002	10,651,100	54.177399
XOM	2012-10-16	91.889999	92.480003	91.800003	92.379997	9,069,300	54.692448
XOM	2012-10-17	92.620003	93.540001	92.610001	93.389999	10,759,100	55.290409
XOM	2012-10-18	92.970001	93.57	92.970001	93.480003	11,815,500	55.343697
XOM	2012-10-19	93.57	93.669998	91.75	92.150002	15,928,100	54.556278
XOM	2012-10-22	91.669998	92.260002	91.080002	92.190002	11,445,400	54.579979
XOM	2012-10-23	91.129997	91.379997	90.010002	90.18	14,085,500	53.389973
XOM	2012-10-24	90.459999	90.620003	89.769997	89.879997	11,332,500	53.212349
XOM	2012-10-25	90.629997	90.800003	89.68	90.43	10,387,200	53.537975
XOM	2012-10-26	90.559998	91.07	90.010002	90.620003	11,583,000	53.650463
XOM	2012-10-31	91.029999	91.410004	90.110001	91.169998	14,848,500	53.976086
XOM	2012-11-01	90.25	91.669998	90.199997	91.599998	15,771,900	54.230652
XOM	2012-11-02	91.760002	91.940002	90.059998	90.269997	12,742,400	53.443253
XOM	2012-11-05	90.040001	90.809998	89.699997	90.629997	11,222,600	53.65638
XOM	2012-11-06	90.860001	92.050003	90.730003	91.610001	12,026,500	54.236588
XOM	2012-11-07	90.239998	90.239998	87.699997	88.18	19,423,500	52.532722
XOM	2012-11-08	88.269997	88.43	87.029999	87.07	13,743,000	51.871483
XOM	2012-11-09	86.610001	87.949997	86.610001	87.209999	13,407,000	51.954872
XOM	2012-11-12	87.269997	87.690002	86.949997	87.32	9,004,300	52.020393
XOM	2012-11-13	86.75	87.989998	86.440002	86.470001	12,260,300	51.514042
XOM	2012-11-14	86.75	87.110001	85.879997	86.07	14,524,100	51.275738
XOM	2012-11-15	86.089996	86.559998	85.370003	86.139999	13,783,600	51.31744
XOM	2012-11-16	86.139999	86.709999	85.059998	86.449997	17,405,200	51.502098
XOM	2012-11-19	87.400002	88.199997	87.089996	87.669998	12,911,000	52.228939
XOM	2012-11-20	87.510002	87.879997	86.769997	87.5	10,288,100	52.127644
XOM	2012-11-21	87.809998	88.019997	87.480003	88.010002	13,905,300	52.431492
XOM	2012-11-23	88.25	89.089996	88.010002	89.089996	11,931,000	53.074894
XOM	2012-11-26	88.32	88.629997	88.029999	88.620003	16,423,600	52.794876
XOM	2012-11-27	88.400002	88.540001	87.239998	87.349998	11,841,600	52.038284
XOM	2012-11-28	86.529999	88.190002	86.279999	88.099998	15,959,900	52.485077
XOM	2012-11-29	88.370003	88.690002	87.629997	88.120003	11,579,100	52.497009
XOM	2012-11-30	88.07	88.400002	87.82	88.139999	15,522,100	52.50893
XOM	2012-12-03	88.550003	88.580002	87.470001	87.610001	10,937,300	52.193184
XOM	2012-12-04	87.379997	87.970001	87.190002	87.190002	11,980,000	51.942963
XOM	2012-12-05	87.269997	88.269997	87.099998	87.730003	12,717,800	52.264668
XOM	2012-12-06	87.760002	88.059998	87.239998	88	12,077,000	52.425518
XOM	2012-12-07	88.169998	88.639999	87.769997	88.599998	10,603,100	52.782959
XOM	2012-12-10	88.580002	88.949997	88.239998	88.410004	11,549,400	52.669777
XOM	2012-12-11	88.610001	89.489998	88.400002	88.989998	12,634,600	53.015312
XOM	2012-12-12	89.089996	90.370003	88.910004	89.449997	14,729,500	53.289341
XOM	2012-12-13	89.160004	89.449997	88.269997	88.580002	12,290,300	52.771042
XOM	2012-12-14	88	88.449997	87.919998	88.080002	13,363,600	52.473194
XOM	2012-12-17	88.360001	88.940002	88.099998	88.870003	15,672,500	52.943794
XOM	2012-12-18	88.75	89.739998	88.559998	89.559998	15,396,600	53.354885
XOM	2012-12-19	89.540001	89.610001	88.379997	88.440002	15,092,500	52.687649
XOM	2012-12-20	88.379997	88.940002	87.980003	88.889999	15,789,000	52.95573
XOM	2012-12-21	87.660004	88.599998	87.010002	87.230003	33,057,000	51.966793
XOM	2012-12-24	87.129997	87.32	86.800003	86.919998	6,385,200	51.782108
XOM	2012-12-26	87.209999	87.68	86.57	87.07	10,737,800	51.871483
XOM	2012-12-27	87.050003	87.239998	85.75	86.860001	14,258,500	51.746365
XOM	2012-12-28	86.099998	86.290001	85.07	85.099998	13,358,700	50.697857
XOM	2012-12-31	85.040001	86.660004	84.699997	86.550003	19,810,800	51.561695
XOM	2013-01-02	87.790001	88.720001	87.239998	88.709999	16,143,700	52.848492
XOM	2013-01-03	88.459999	88.889999	88.160004	88.550003	13,268,200	52.753189
XOM	2013-01-04	88.5	89.089996	88.370003	88.959999	11,427,900	52.99744
XOM	2013-01-07	88.309998	88.489998	87.57	87.93	11,799,800	52.383801
XOM	2013-01-08	87.82	88.480003	87.290001	88.480003	14,226,400	52.711487
XOM	2013-01-09	88.400002	88.540001	87.75	88.139999	10,892,200	52.50893
XOM	2013-01-10	88.75	89.480003	88.370003	89.099998	13,099,600	53.080845
XOM	2013-01-11	88.970001	89.709999	88.860001	89.610001	11,645,600	53.384655
XOM	2013-01-14	89.459999	89.75	89.32	89.580002	9,606,700	53.366795
XOM	2013-01-15	89.18	89.610001	89	89.529999	9,195,400	53.33699
XOM	2013-01-16	89.160004	89.480003	89.07	89.470001	9,645,000	53.301266
XOM	2013-01-17	89.760002	90.940002	89.599998	90.199997	13,400,300	53.736141
XOM	2013-01-18	90.089996	90.830002	89.830002	90.800003	17,196,000	54.093613
XOM	2013-01-22	90.269997	90.940002	90.209999	90.919998	11,897,500	54.165089
XOM	2013-01-23	90.5	90.879997	90.419998	90.699997	10,906,800	54.03405
XOM	2013-01-24	90.879997	91.720001	90.75	91.349998	11,100,000	54.421272
XOM	2013-01-25	91.57	91.800003	91.129997	91.730003	11,090,600	54.647644
XOM	2013-01-28	91.669998	91.669998	90.769997	91.110001	11,617,500	54.278282
XOM	2013-01-29	91.209999	91.93	91.199997	91.760002	11,700,600	54.665524
XOM	2013-01-30	91.169998	91.720001	90.379997	90.669998	15,645,400	54.016163
XOM	2013-01-31	90.690002	91.209999	89.739998	89.970001	15,991,500	53.599129
XOM	2013-02-01	90.440002	90.5	89.360001	90.040001	15,699,200	53.640842
XOM	2013-02-04	89.410004	89.620003	88.839996	89.150002	13,347,300	53.110615
XOM	2013-02-05	89.879997	90.190002	89.419998	89.739998	11,679,700	53.462112
XOM	2013-02-06	89.370003	89.889999	89.160004	89.790001	11,768,700	53.491894
XOM	2013-02-07	89.209999	89.220001	87.610001	88.25	13,463,300	52.910332

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.