Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.6M rows

symbol string	date string	open float64	high float64	low float64	close float64	volume int64	adj_close float64
YELP	2014-10-09	70	72.410004	69.010002	69.620003	4,304,900	69.620003
YELP	2014-10-10	70.790001	70.940002	65.650002	66.059998	3,961,400	66.059998
YELP	2014-10-13	66.459999	66.849998	61.900002	62.119999	4,224,100	62.119999
YELP	2014-10-14	62.619999	66.610001	62.619999	65.190002	3,928,500	65.190002
YELP	2014-10-15	63.419998	67.139999	62.509998	66.709999	4,252,600	66.709999
YELP	2014-10-16	64.599998	68.220001	64.529999	67	2,953,100	67
YELP	2014-10-17	68.379997	68.540001	66.410004	67.089996	2,199,500	67.089996
YELP	2014-10-20	67.129997	68.93	66.519997	68.779999	2,473,800	68.779999
YELP	2014-10-21	69.879997	71.550003	69.5	71.279999	3,085,900	71.279999
YELP	2014-10-22	72.5	73.410004	69.699997	70.230003	8,743,100	70.230003
YELP	2014-10-23	61.490002	62.259998	56.419998	57.169998	27,129,400	57.169998
YELP	2014-10-24	57.77	59.540001	57	59.419998	7,388,300	59.419998
YELP	2014-10-27	59.450001	59.880001	57.040001	57.209999	4,968,600	57.209999
YELP	2014-10-28	57.59	59.57	57.360001	59.110001	3,417,900	59.110001
YELP	2014-10-29	58.970001	59.439999	56	56.68	4,084,000	56.68
YELP	2014-10-30	56.169998	57.799999	54.639999	57.279999	3,272,000	57.279999
YELP	2014-10-31	58.75	60.009998	57.639999	60	4,378,500	60
YELP	2014-11-03	60.27	63.759998	59.720001	61.32	6,988,900	61.32
YELP	2014-11-04	60.849998	62.049999	60.049999	60.099998	2,515,800	60.099998
YELP	2014-11-05	60.790001	60.98	57.509998	57.650002	3,177,800	57.650002
YELP	2014-11-06	57.669998	58.889999	57.200001	58.779999	2,123,900	58.779999
YELP	2014-11-07	58.790001	59.240002	57.830002	58.41	1,556,900	58.41
YELP	2014-11-10	58.509998	59.59	58.099998	59.07	1,215,200	59.07
YELP	2014-11-11	59	62.380001	58.82	62.310001	3,409,200	62.310001
YELP	2014-11-12	61.59	61.900002	59.52	60.580002	3,528,000	60.580002
YELP	2014-11-13	60.77	61.5	57.18	58.099998	4,310,900	58.099998
YELP	2014-11-14	58.110001	59.889999	57.549999	59.82	2,454,300	59.82
YELP	2014-11-17	58.939999	60	57.720001	58	2,037,400	58
YELP	2014-11-18	58.200001	58.889999	57.009998	57.459999	2,451,000	57.459999
YELP	2014-11-19	57.290001	57.68	55.5	55.77	3,063,800	55.77
YELP	2014-11-20	55.599998	58.369999	55.169998	57.880001	2,619,100	57.880001
YELP	2014-11-21	58.599998	58.849998	58	58.09	1,924,200	58.09
YELP	2014-11-24	58.099998	58.900002	57.720001	58.84	1,449,700	58.84
YELP	2014-11-25	58.790001	59.349998	58.119999	58.82	1,360,000	58.82
YELP	2014-11-26	58.490002	59.369999	58.110001	58.400002	1,212,800	58.400002
YELP	2014-11-28	58.25	58.349998	56.880001	57.09	1,069,100	57.09
YELP	2014-12-01	56.880001	57	54.709999	55.130001	2,218,100	55.130001
YELP	2014-12-02	55.450001	55.619999	54.119999	55.169998	1,709,600	55.169998
YELP	2014-12-03	54.93	55.93	54.580002	54.77	1,610,700	54.77
YELP	2014-12-04	54.939999	56.240002	54.610001	55.139999	1,594,400	55.139999
YELP	2014-12-05	55.02	55.619999	53.049999	53.84	2,678,300	53.84
YELP	2014-12-08	53.279999	53.93	51.02	51.52	2,893,100	51.52
YELP	2014-12-09	50.060001	52.939999	50.02	52.73	2,668,700	52.73
YELP	2014-12-10	52.73	53.400002	51.650002	51.959999	2,122,900	51.959999
YELP	2014-12-11	52.240002	53.380001	52.02	52.450001	2,009,200	52.450001
YELP	2014-12-12	51.669998	53.34	51.529999	52.700001	2,056,400	52.700001
YELP	2014-12-15	53.09	54.34	53.049999	53.259998	2,213,300	53.259998
YELP	2014-12-16	52.529999	53.09	49.849998	50.040001	2,921,200	50.040001
YELP	2014-12-17	50.099998	52.330002	49.169998	51.900002	2,188,700	51.900002
YELP	2014-12-18	52.950001	52.950001	51.970001	52.490002	2,239,500	52.490002
YELP	2014-12-19	52.490002	54.799999	52.290001	54.59	2,935,200	54.59
YELP	2014-12-22	54.299999	55.639999	52.959999	53	2,931,700	53
YELP	2014-12-23	53	54.049999	52.889999	53.360001	1,236,700	53.360001
YELP	2014-12-24	53.400002	53.950001	52.98	53	588,300	53
YELP	2014-12-26	53	53.459999	52.66	52.939999	763,000	52.939999
YELP	2014-12-29	52.77	53.860001	52.52	53.009998	1,181,500	53.009998
YELP	2014-12-30	53.09	54.950001	52.849998	54.240002	2,336,800	54.240002
YELP	2014-12-31	54.709999	55.57	54.16	54.73	1,858,000	54.73
YELP	2015-01-02	55.459999	55.599998	54.240002	55.150002	1,664,500	55.150002
YELP	2015-01-05	54.540001	54.950001	52.330002	52.529999	2,023,000	52.529999
YELP	2015-01-06	52.549999	53.93	50.75	52.439999	3,762,800	52.439999
YELP	2015-01-07	53.32	53.75	51.759998	52.209999	1,548,200	52.209999
YELP	2015-01-08	52.59	54.139999	51.759998	53.830002	2,015,300	53.830002
YELP	2015-01-09	55.959999	56.990002	54.720001	56.07	6,224,200	56.07
YELP	2015-01-12	56	56.060001	53.43	54.02	2,407,700	54.02
YELP	2015-01-13	54.470001	54.799999	52.52	53.18	1,958,400	53.18
YELP	2015-01-14	52.799999	53.68	51.459999	52.200001	1,854,600	52.200001
YELP	2015-01-15	53	53.610001	50.029999	50.119999	2,647,800	50.119999
YELP	2015-01-16	50.18	51.490002	50.029999	51.389999	2,183,300	51.389999
YELP	2015-01-20	51.650002	51.779999	50.689999	51.41	1,235,000	51.41
YELP	2015-01-21	51.200001	53.5	51.200001	53.41	3,248,100	53.41
YELP	2015-01-22	53.869999	55.279999	53.119999	54.799999	2,295,400	54.799999
YELP	2015-01-23	54.66	55.639999	54.299999	55.189999	1,636,400	55.189999
YELP	2015-01-26	55.119999	55.790001	54.830002	55.41	1,450,300	55.41
YELP	2015-01-27	56.060001	56.16	54.57	55.630001	2,410,400	55.630001
YELP	2015-01-28	56.150002	56.150002	52.919998	53	2,013,100	53
YELP	2015-01-29	52.849998	53.310001	51.41	52.93	1,844,100	52.93
YELP	2015-01-30	52.59	53.419998	52.049999	52.470001	1,875,400	52.470001
YELP	2015-02-02	52.939999	53.5	51.209999	53.470001	2,105,500	53.470001
YELP	2015-02-03	53.830002	55.93	53.41	55.779999	2,885,400	55.779999
YELP	2015-02-04	55.529999	57.07	55.25	56.740002	2,498,600	56.740002
YELP	2015-02-05	57.599998	57.700001	56.080002	57.470001	4,657,300	57.470001
YELP	2015-02-06	47.700001	48.169998	44.860001	45.110001	25,180,900	45.110001
YELP	2015-02-09	44.91	45.040001	42.099998	42.169998	13,079,300	42.169998
YELP	2015-02-10	43.830002	45.549999	43.310001	44.66	11,267,700	44.66
YELP	2015-02-11	45.389999	46.43	44.810001	46.18	6,359,400	46.18
YELP	2015-02-12	46.450001	47.84	45.950001	47.630001	4,375,000	47.630001
YELP	2015-02-13	48.509998	49.049999	47.220001	47.529999	4,713,100	47.529999
YELP	2015-02-17	47.439999	48.619999	47.029999	48.189999	2,390,100	48.189999
YELP	2015-02-18	47.939999	48.689999	47.200001	47.540001	2,541,300	47.540001
YELP	2015-02-19	47.16	47.790001	46.869999	47.34	1,642,200	47.34
YELP	2015-02-20	47.400002	47.919998	47.099998	47.790001	1,688,500	47.790001
YELP	2015-02-23	47.549999	47.740002	46.529999	47.349998	2,086,000	47.349998
YELP	2015-02-24	46.98	47.73	46.619999	47.290001	1,506,500	47.290001
YELP	2015-02-25	46.939999	47.450001	46.5	47.150002	1,924,600	47.150002
YELP	2015-02-26	48.630001	48.810001	47.560001	47.75	3,059,400	47.75
YELP	2015-02-27	48.32	48.439999	47.049999	48	2,118,400	48
YELP	2015-03-02	48.02	48.459999	47.189999	47.860001	1,933,700	47.860001
YELP	2015-03-03	47.75	48.98	47.330002	48.580002	2,352,100	48.580002
YELP	2015-03-04	48.68	48.869999	47.310001	47.790001	2,218,800	47.790001

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.