Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.6M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-08-20 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 ⌀
XPRO	2018-01-04	43.200001	45.299999	42.66	45.119999	190,267	45.119999
XPRO	2018-01-05	45.060001	45.060001	44.34	44.759998	125,933	44.759998
XPRO	2018-01-08	44.639999	44.880001	42.299999	44.759998	205,733	44.759998
XPRO	2018-01-09	44.759998	45.18	43.98	44.220001	205,033	44.220001
XPRO	2018-01-10	44.459999	45.240002	43.98	45.060001	142,767	45.060001
XPRO	2018-01-11	45.299999	46.860001	44.459999	46.259998	116,517	46.259998
XPRO	2018-01-12	46.439999	47.939999	46.259998	47.82	148,150	47.82
XPRO	2018-01-16	48	48	46.139999	46.259998	155,300	46.259998
XPRO	2018-01-17	46.5	46.68	45.48	45.779999	104,967	45.779999
XPRO	2018-01-18	45.720001	45.720001	44.099998	44.099998	97,183	44.099998
XPRO	2018-01-19	43.740002	44.639999	43.439999	44.400002	58,717	44.400002
XPRO	2018-01-22	44.700001	45.419998	44.099998	45.360001	78,150	45.360001
XPRO	2018-01-23	45.779999	45.959999	44.700001	45.360001	82,483	45.360001
XPRO	2018-01-24	45.540001	46.799999	44.279999	45.119999	162,000	45.119999
XPRO	2018-01-25	45.599998	45.84	43.799999	44.099998	113,183	44.099998
XPRO	2018-01-26	44.400002	44.459999	43.68	44.099998	79,617	44.099998
XPRO	2018-01-29	43.740002	44.099998	43.02	43.200001	91,083	43.200001
XPRO	2018-01-30	42.779999	43.080002	41.700001	42.360001	114,517	42.360001
XPRO	2018-01-31	42.360001	42.900002	40.98	41.52	124,450	41.52
XPRO	2018-02-01	41.759998	42.66	41.52	42.240002	118,033	42.240002
XPRO	2018-02-02	41.459999	41.759998	39.720001	39.779999	134,300	39.779999
XPRO	2018-02-05	39.419998	40.5	38.52	39.060001	157,867	39.060001
XPRO	2018-02-06	38.099998	40.439999	38.040001	39.900002	163,617	39.900002
XPRO	2018-02-07	40.02	40.259998	38.040001	38.52	126,000	38.52
XPRO	2018-02-08	38.639999	38.82	35.939999	36	136,433	36
XPRO	2018-02-09	36.48	36.48	34.32	35.880001	186,500	35.880001
XPRO	2018-02-12	36.419998	36.900002	35.880001	36.419998	105,850	36.419998
XPRO	2018-02-13	36.18	36.48	35.400002	35.700001	71,967	35.700001
XPRO	2018-02-14	35.220001	37.32	35.099998	36.720001	91,300	36.720001
XPRO	2018-02-15	36.959999	36.959999	35.279999	36.48	62,283	36.48
XPRO	2018-02-16	36.419998	37.080002	36.18	36.66	64,000	36.66
XPRO	2018-02-20	36.720001	37.380001	36.299999	36.48	55,100	36.48
XPRO	2018-02-21	36.360001	37.32	36.060001	36.18	61,517	36.18
XPRO	2018-02-22	36.84	38.16	36.720001	37.080002	83,867	37.080002
XPRO	2018-02-23	37.139999	37.799999	36.540001	37.740002	60,333	37.740002
XPRO	2018-02-26	38.040001	38.099998	37.259998	37.860001	83,867	37.860001
XPRO	2018-02-27	33.900002	37.799999	33.599998	37.139999	169,017	37.139999
XPRO	2018-02-28	37.200001	37.200001	31.32	31.379999	493,317	31.379999
XPRO	2018-03-01	31.379999	32.700001	30.48	30.540001	353,933	30.540001
XPRO	2018-03-02	30.24	31.5	29.58	31.5	210,283	31.5
XPRO	2018-03-05	32.459999	33.66	32.040001	33.060001	168,433	33.060001
XPRO	2018-03-06	33.299999	34.02	32.759998	33.66	142,933	33.66
XPRO	2018-03-07	33.48	37.02	33.48	34.560001	256,517	34.560001
XPRO	2018-03-08	34.560001	35.040001	34.200001	34.799999	147,317	34.799999
XPRO	2018-03-09	35.34	37.380001	35.34	36.48	202,617	36.48
XPRO	2018-03-12	36.299999	36.779999	35.34	35.34	132,583	35.34
XPRO	2018-03-13	35.52	35.759998	34.32	34.5	100,167	34.5
XPRO	2018-03-14	35.400002	35.639999	34.439999	35.279999	299,050	35.279999
XPRO	2018-03-15	35.580002	35.580002	34.380001	34.5	185,967	34.5
XPRO	2018-03-16	34.5	36.299999	34.5	36.060001	252,567	36.060001
XPRO	2018-03-19	36.119999	36.18	33.540001	33.84	105,017	33.84
XPRO	2018-03-20	34.080002	34.619999	33.84	34.200001	80,067	34.200001
XPRO	2018-03-21	34.560001	36.959999	34.200001	36.599998	140,750	36.599998
XPRO	2018-03-22	36	36.779999	35.279999	35.34	188,850	35.34
XPRO	2018-03-23	35.639999	35.700001	34.200001	34.259998	76,467	34.259998
XPRO	2018-03-26	34.860001	35.279999	33.720001	35.220001	137,367	35.220001
XPRO	2018-03-27	35.34	35.400002	33.66	33.900002	97,883	33.900002
XPRO	2018-03-28	33.84	33.900002	32.279999	32.82	181,017	32.82
XPRO	2018-03-29	33	33.419998	32.16	32.580002	355,233	32.580002
XPRO	2018-04-02	32.279999	32.639999	31.379999	31.92	149,167	31.92
XPRO	2018-04-03	31.860001	32.580002	31.08	32.16	145,283	32.16
XPRO	2018-04-04	31.440001	33.060001	31.26	32.880001	108,083	32.880001
XPRO	2018-04-05	33.240002	35.52	33.240002	34.799999	168,550	34.799999
XPRO	2018-04-06	34.32	34.860001	32.939999	33.060001	148,867	33.060001
XPRO	2018-04-09	33.599998	33.599998	32.759998	32.759998	90,817	32.759998
XPRO	2018-04-10	33.66	35.759998	33.419998	35.16	294,250	35.16
XPRO	2018-04-11	35.099998	37.32	35.099998	37.02	169,183	37.02
XPRO	2018-04-12	36.66	38.040001	36.18	37.619999	115,700	37.619999
XPRO	2018-04-13	37.68	38.16	37.439999	37.799999	66,600	37.799999
XPRO	2018-04-16	37.860001	38.700001	37.080002	38.459999	78,283	38.459999
XPRO	2018-04-17	38.759998	39.84	37.98	39.720001	139,233	39.720001
XPRO	2018-04-18	40.139999	42.84	39.959999	41.82	211,317	41.82
XPRO	2018-04-19	41.939999	42.540001	41.220001	42	144,533	42
XPRO	2018-04-20	41.939999	41.939999	40.5	41.040001	100,633	41.040001
XPRO	2018-04-23	40.919998	41.34	40.080002	40.740002	128,650	40.740002
XPRO	2018-04-24	41.040001	41.580002	40.139999	40.619999	132,933	40.619999
XPRO	2018-04-25	40.259998	41.400002	40.139999	40.919998	91,700	40.919998
XPRO	2018-04-26	41.34	42.959999	40.98	42.900002	131,317	42.900002
XPRO	2018-04-27	42.66	43.619999	42.48	43.619999	123,517	43.619999
XPRO	2018-04-30	43.5	43.860001	41.220001	41.939999	245,233	41.939999
XPRO	2018-05-01	41.700001	41.82	40.560001	41.700001	104,017	41.700001
XPRO	2018-05-02	41.639999	43.98	41.639999	43.619999	145,450	43.619999
XPRO	2018-05-03	43.380001	43.380001	42.060001	42.66	93,783	42.66
XPRO	2018-05-04	42.419998	44.16	42.119999	43.919998	115,500	43.919998
XPRO	2018-05-07	44.400002	46.200001	44.040001	44.34	147,667	44.34
XPRO	2018-05-08	41.82	45.060001	39.779999	43.32	262,750	43.32
XPRO	2018-05-09	43.740002	50.939999	43.740002	47.759998	359,733	47.759998
XPRO	2018-05-10	47.700001	47.939999	44.700001	44.939999	226,150	44.939999
XPRO	2018-05-11	44.939999	45.060001	43.799999	43.98	137,633	43.98
XPRO	2018-05-14	44.459999	44.880001	43.439999	43.619999	95,517	43.619999
XPRO	2018-05-15	43.380001	44.52	43.139999	44.220001	160,100	44.220001
XPRO	2018-05-16	44.279999	46.02	44.279999	45.48	130,950	45.48
XPRO	2018-05-17	45.599998	47.580002	45.599998	47.040001	108,983	47.040001
XPRO	2018-05-18	46.919998	47.459999	45.900002	46.02	92,750	46.02
XPRO	2018-05-21	46.139999	46.380001	45.419998	46.200001	80,733	46.200001
XPRO	2018-05-22	46.32	46.98	44.639999	45.119999	141,600	45.119999
XPRO	2018-05-23	44.459999	45.060001	43.919998	44.34	160,333	44.34
XPRO	2018-05-24	43.5	44.880001	43.02	43.860001	121,583	43.860001
XPRO	2018-05-25	42.84	43.380001	41.939999	43.200001	162,167	43.200001
XPRO	2018-05-29	42.720001	44.099998	42.66	43.439999	137,633	43.439999

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.