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 2025-08-13 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 -654.36 300,037,516B ⌀
YELP	2012-10-11	25.780001	26.43	25.540001	25.73	790,700	25.73
YELP	2012-10-12	25.73	26.01	25	25.24	417,100	25.24
YELP	2012-10-15	25.24	25.66	25	25.309999	228,900	25.309999
YELP	2012-10-16	25.030001	25.370001	24.58	24.85	762,400	24.85
YELP	2012-10-17	24.719999	25.84	24.5	25.700001	483,400	25.700001
YELP	2012-10-18	25.620001	25.950001	24.309999	24.76	669,700	24.76
YELP	2012-10-19	24.67	25.09	24.059999	24.610001	700,400	24.610001
YELP	2012-10-22	24.16	24.700001	24	24.27	484,800	24.27
YELP	2012-10-23	23.969999	24.25	23.719999	24	732,900	24
YELP	2012-10-24	25.58	27.65	25.549999	25.77	1,654,800	25.77
YELP	2012-10-25	25.940001	26.16	23.700001	24.030001	862,200	24.030001
YELP	2012-10-26	24.08	24.360001	22.700001	23.17	711,100	23.17
YELP	2012-10-31	23.190001	24.5	23	24.1	628,300	24.1
YELP	2012-11-01	24.190001	24.51	23.58	24.030001	724,400	24.030001
YELP	2012-11-02	24.16	24.16	20.32	20.51	2,532,600	20.51
YELP	2012-11-05	20.51	20.530001	18.950001	19.110001	1,819,700	19.110001
YELP	2012-11-06	19	19.379999	18.18	18.25	2,010,000	18.25
YELP	2012-11-07	18.110001	19.200001	17.6	18.4	2,057,300	18.4
YELP	2012-11-08	18.65	18.65	17.620001	17.77	1,150,500	17.77
YELP	2012-11-09	17.66	18.18	17.6	17.719999	1,086,000	17.719999
YELP	2012-11-12	17.75	17.780001	17.01	17.07	1,013,800	17.07
YELP	2012-11-13	17.059999	17.540001	16.85	17.209999	852,800	17.209999
YELP	2012-11-14	17.299999	17.48	16.65	16.77	795,100	16.77
YELP	2012-11-15	16.940001	17.309999	16.32	17.209999	907,800	17.209999
YELP	2012-11-16	17.030001	17.75	16.940001	17.32	985,000	17.32
YELP	2012-11-19	17.74	18.879999	17.51	18.799999	1,374,200	18.799999
YELP	2012-11-20	19.74	19.76	18.549999	18.809999	716,800	18.809999
YELP	2012-11-21	18.91	18.99	18.370001	18.709999	411,100	18.709999
YELP	2012-11-23	18.389999	19.110001	18.389999	18.98	259,400	18.98
YELP	2012-11-26	18.940001	19.57	18.57	18.99	664,200	18.99
YELP	2012-11-27	19.74	20.33	19.35	20.24	1,466,400	20.24
YELP	2012-11-28	20.129999	20.48	19.700001	20.200001	872,500	20.200001
YELP	2012-11-29	20.360001	20.6	19.26	19.450001	700,500	19.450001
YELP	2012-11-30	19.530001	19.74	18.75	18.91	1,587,900	18.91
YELP	2012-12-03	18.9	19.93	18.860001	19.27	937,200	19.27
YELP	2012-12-04	19.129999	19.5	18.75	19.049999	678,300	19.049999
YELP	2012-12-05	19.030001	19.440001	18.700001	18.84	597,100	18.84
YELP	2012-12-06	18.469999	18.99	17.48	18.09	1,579,500	18.09
YELP	2012-12-07	18.27	19.25	18.15	19.049999	1,282,800	19.049999
YELP	2012-12-10	19.219999	19.25	18.299999	18.82	530,700	18.82
YELP	2012-12-11	18.870001	19.59	18.83	19.299999	1,140,800	19.299999
YELP	2012-12-12	19.68	20.200001	19.01	19.620001	1,603,000	19.620001
YELP	2012-12-13	19.190001	19.83	18.799999	19.66	868,000	19.66
YELP	2012-12-14	19.66	19.959999	19.27	19.459999	467,100	19.459999
YELP	2012-12-17	19.309999	19.719999	18.6	18.93	1,027,100	18.93
YELP	2012-12-18	19.209999	19.209999	17.9	18.059999	1,543,000	18.059999
YELP	2012-12-19	18.17	18.59	18	18.450001	1,455,300	18.450001
YELP	2012-12-20	18.459999	19.09	18.27	18.91	1,101,000	18.91
YELP	2012-12-21	18.66	19.049999	18.32	19	1,056,800	19
YELP	2012-12-24	18.860001	18.99	18.32	18.440001	541,100	18.440001
YELP	2012-12-26	18.440001	18.780001	18.26	18.629999	387,900	18.629999
YELP	2012-12-27	18.639999	18.950001	18.4	18.83	713,200	18.83
YELP	2012-12-28	18.68	19.23	18.629999	18.870001	545,700	18.870001
YELP	2012-12-31	18.74	19.09	18.66	18.85	666,600	18.85
YELP	2013-01-02	19.17	20.59	19.129999	19.700001	1,587,100	19.700001
YELP	2013-01-03	20	20.360001	19.709999	20.15	1,195,100	20.15
YELP	2013-01-04	20.290001	21.620001	20.110001	21.52	1,966,800	21.52
YELP	2013-01-07	21.33	21.360001	20.52	21.08	1,079,800	21.08
YELP	2013-01-08	21	21.190001	20.02	20.83	918,300	20.83
YELP	2013-01-09	20.9	21	20.25	20.76	536,300	20.76
YELP	2013-01-10	20.75	22.290001	20.74	22.190001	1,346,300	22.190001
YELP	2013-01-11	22.24	22.440001	21.92	22.120001	766,700	22.120001
YELP	2013-01-14	22.129999	22.129999	21.42	21.969999	858,400	21.969999
YELP	2013-01-15	22.27	22.290001	20.049999	20.610001	3,383,500	20.610001
YELP	2013-01-16	20.17	20.549999	19.450001	20.360001	1,822,800	20.360001
YELP	2013-01-17	20.35	20.5	20.1	20.27	854,300	20.27
YELP	2013-01-18	20.379999	20.559999	20.190001	20.299999	1,294,200	20.299999
YELP	2013-01-22	20.299999	20.440001	19.82	19.9	1,476,100	19.9
YELP	2013-01-23	20.120001	20.450001	19.93	20.34	791,900	20.34
YELP	2013-01-24	20.41	21.299999	20.41	20.83	741,700	20.83
YELP	2013-01-25	21.1	21.17	20.799999	21.17	841,800	21.17
YELP	2013-01-28	21.209999	21.24	20.709999	21.030001	700,800	21.030001
YELP	2013-01-29	21	21.07	20.58	20.84	995,400	20.84
YELP	2013-01-30	20.93	21.200001	20.32	20.459999	546,000	20.459999
YELP	2013-01-31	20.48	21.52	20.1	21.24	925,500	21.24
YELP	2013-02-01	21.440001	21.67	20.34	20.469999	602,700	20.469999
YELP	2013-02-04	20.5	20.6	20.1	20.34	597,400	20.34
YELP	2013-02-05	20.469999	21.299999	20.370001	21.18	674,400	21.18
YELP	2013-02-06	21.440001	22.629999	20.799999	22.379999	2,118,500	22.379999
YELP	2013-02-07	21.360001	22.35	20.139999	21.35	2,962,300	21.35
YELP	2013-02-08	21.52	22.959999	21.52	21.85	1,707,800	21.85
YELP	2013-02-11	21.719999	22.219999	21.049999	21.629999	1,505,200	21.629999
YELP	2013-02-12	21.719999	22.17	21.18	21.66	1,623,100	21.66
YELP	2013-02-13	21.67	21.85	21.43	21.790001	459,800	21.790001
YELP	2013-02-14	21.77	21.780001	21.049999	21.440001	866,600	21.440001
YELP	2013-02-15	21.530001	22.059999	21.190001	21.959999	732,100	21.959999
YELP	2013-02-19	21.940001	22.58	21.76	21.879999	1,107,800	21.879999
YELP	2013-02-20	22.09	22.129999	21.709999	21.889999	684,100	21.889999
YELP	2013-02-21	21.610001	22.059999	21.360001	22	706,000	22
YELP	2013-02-22	22	22.299999	21.73	22.18	682,800	22.18
YELP	2013-02-25	22.219999	22.469999	21.530001	21.620001	835,900	21.620001
YELP	2013-02-26	21.639999	21.889999	20.940001	21.290001	830,600	21.290001
YELP	2013-02-27	21.110001	22.059999	20.959999	21.860001	1,269,400	21.860001
YELP	2013-02-28	21.77	22.379999	21.65	22.190001	1,310,700	22.190001
YELP	2013-03-01	21.889999	23.120001	21.77	23.01	1,750,400	23.01
YELP	2013-03-04	22.9	23.379999	22.51	23.18	957,400	23.18
YELP	2013-03-05	23.25	24.34	22.85	23.02	2,403,200	23.02
YELP	2013-03-06	23.209999	23.290001	22.75	23.02	1,110,300	23.02
YELP	2013-03-07	22.84	24.129999	22.75	23.459999	1,383,900	23.459999
YELP	2013-03-08	23.48	25.200001	23.059999	25.01	2,637,400	25.01

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.