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 2025-08-12 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 ⌀
YEXT	2017-05-15	13.77	14.17	13.54	13.63	110,000	13.63
YEXT	2017-05-16	13.7	13.84	12.91	13.18	463,800	13.18
YEXT	2017-05-17	12.85	13.37	12.82	13.27	152,600	13.27
YEXT	2017-05-18	13.23	13.26	13	13.22	46,200	13.22
YEXT	2017-05-19	13.29	13.35	13.01	13.27	115,800	13.27
YEXT	2017-05-22	13.32	13.48	13.15	13.29	144,900	13.29
YEXT	2017-05-23	13.32	13.47	13.2	13.3	52,700	13.3
YEXT	2017-05-24	13.34	13.41	13.17	13.21	143,500	13.21
YEXT	2017-05-25	13.16	13.3	13.09	13.15	282,700	13.15
YEXT	2017-05-26	13.13	13.8	13	13.75	516,100	13.75
YEXT	2017-05-30	14	14.32	13.51	14.07	448,200	14.07
YEXT	2017-05-31	14.11	14.97	13.75	14.74	152,300	14.74
YEXT	2017-06-01	14.83	14.94	14.4	14.79	455,900	14.79
YEXT	2017-06-02	13.9	14.428	12.5	13.03	1,114,400	13.03
YEXT	2017-06-05	13	13.31	12.46	12.6	760,100	12.6
YEXT	2017-06-06	12.79	13.07	12.55	12.92	404,500	12.92
YEXT	2017-06-07	12.97	13.06	12.57	12.64	765,000	12.64
YEXT	2017-06-08	12.69	12.868	12.32	12.58	229,400	12.58
YEXT	2017-06-09	12.59	12.95	12.17	12.21	292,100	12.21
YEXT	2017-06-12	12.19	12.33	12.05	12.31	162,400	12.31
YEXT	2017-06-13	12.33	12.6	12.3	12.57	140,700	12.57
YEXT	2017-06-14	12.65	13	12.47	12.97	240,500	12.97
YEXT	2017-06-15	12.89	13.5	12.43	13.01	546,400	13.01
YEXT	2017-06-16	12.74	13.39	12.71	13.37	773,900	13.37
YEXT	2017-06-19	13.29	13.55	13.15	13.51	247,600	13.51
YEXT	2017-06-20	13.52	13.54	12.73	13.12	269,200	13.12
YEXT	2017-06-21	13.27	13.27	12.85	13.08	325,400	13.08
YEXT	2017-06-22	13.1	13.41	12.99	13.24	676,700	13.24
YEXT	2017-06-23	13.24	13.47	13.1	13.23	1,666,800	13.23
YEXT	2017-06-26	13.3	13.45	13.17	13.2	144,600	13.2
YEXT	2017-06-27	13.16	13.207	12.99	13.01	124,700	13.01
YEXT	2017-06-28	13	13.38	12.97	13.24	92,500	13.24
YEXT	2017-06-29	13.16	13.22	13	13.09	105,900	13.09
YEXT	2017-06-30	13.13	13.36	13.04	13.33	122,800	13.33
YEXT	2017-07-03	13.42	13.42	12.88	13.02	101,700	13.02
YEXT	2017-07-05	13	13.41	13	13.2	106,000	13.2
YEXT	2017-07-06	13.1	13.1	12.9	13	93,900	13
YEXT	2017-07-07	12.99	13.235	12.97	13.18	65,200	13.18
YEXT	2017-07-10	13.2	13.22	12.93	12.99	83,700	12.99
YEXT	2017-07-11	12.97	13.125	12.95	13.05	86,700	13.05
YEXT	2017-07-12	13.06	13.39	13.06	13.32	210,800	13.32
YEXT	2017-07-13	13.27	13.75	13.27	13.53	172,700	13.53
YEXT	2017-07-14	13.53	13.91	13.49	13.78	147,000	13.78
YEXT	2017-07-17	13.77	13.97	13.54	13.85	140,300	13.85
YEXT	2017-07-18	13.78	14.13	13.71	14.12	191,700	14.12
YEXT	2017-07-19	14.12	14.53	14	14.46	123,300	14.46
YEXT	2017-07-20	14.3	14.46	13.71	13.88	198,800	13.88
YEXT	2017-07-21	13.96	14.06	13.62	13.71	204,800	13.71
YEXT	2017-07-24	13.73	13.943	13.62	13.8	146,700	13.8
YEXT	2017-07-25	13.72	13.92	13.52	13.63	108,300	13.63
YEXT	2017-07-26	13.58	13.82	13.57	13.61	192,800	13.61
YEXT	2017-07-27	13.53	13.67	12.86	13.11	224,000	13.11
YEXT	2017-07-28	13.14	13.28	12.98	13.12	211,600	13.12
YEXT	2017-07-31	13.07	13.07	12.9	13	141,500	13
YEXT	2017-08-01	12.95	13	12.68	12.82	221,600	12.82
YEXT	2017-08-02	12.69	12.92	12.59	12.79	82,600	12.79
YEXT	2017-08-03	12.86	12.95	12.615	12.78	77,300	12.78
YEXT	2017-08-04	12.92	13.08	12.7	12.79	76,900	12.79
YEXT	2017-08-07	12.81	13.88	12.8	13.86	317,600	13.86
YEXT	2017-08-08	13.92	14.155	13.64	13.67	294,900	13.67
YEXT	2017-08-09	13.55	13.72	13.46	13.59	72,300	13.59
YEXT	2017-08-10	13.56	13.63	13.1	13.33	84,500	13.33
YEXT	2017-08-11	13.5	13.52	13.26	13.51	39,200	13.51
YEXT	2017-08-14	13.57	14.02	13.506	13.99	69,200	13.99
YEXT	2017-08-15	14.04	14.04	13.03	13.1	307,600	13.1
YEXT	2017-08-16	13.1	13.48	13.05	13.31	112,200	13.31
YEXT	2017-08-17	13.29	13.51	13.04	13.05	107,900	13.05
YEXT	2017-08-18	13	13.205	12.79	13.08	134,700	13.08
YEXT	2017-08-21	13.08	13.08	12.71	12.73	74,900	12.73
YEXT	2017-08-22	12.84	12.97	12.71	12.81	61,600	12.81
YEXT	2017-08-23	12.71	12.89	12.71	12.79	88,900	12.79
YEXT	2017-08-24	12.8	12.92	12.73	12.85	54,800	12.85
YEXT	2017-08-25	12.83	12.87	12.69	12.76	111,300	12.76
YEXT	2017-08-28	12.76	12.88	12.66	12.83	164,500	12.83
YEXT	2017-08-29	12.7	13.299	12.7	13.21	178,400	13.21
YEXT	2017-08-30	13.21	13.32	13.145	13.21	73,900	13.21
YEXT	2017-08-31	13.16	13.415	12.97	13.01	88,800	13.01
YEXT	2017-09-01	13.2	13.5	12.94	13.25	91,500	13.25
YEXT	2017-09-05	13.12	13.43	12.97	13.38	66,700	13.38
YEXT	2017-09-06	13.44	14.43	13.44	13.98	429,900	13.98
YEXT	2017-09-07	14.43	14.43	12.82	12.89	259,700	12.89
YEXT	2017-09-08	12.86	12.99	12.1	12.29	576,000	12.29
YEXT	2017-09-11	12.42	13.03	12.31	12.84	254,300	12.84
YEXT	2017-09-12	12.75	13.48	12.75	13.35	427,300	13.35
YEXT	2017-09-13	13.35	14.63	13.33	14.47	519,400	14.47
YEXT	2017-09-14	14.34	14.425	13.69	13.8	187,300	13.8
YEXT	2017-09-15	13.84	13.9	13.35	13.4	266,300	13.4
YEXT	2017-09-18	13.41	13.49	13.25	13.26	157,400	13.26
YEXT	2017-09-19	13.28	13.39	12.94	12.99	122,600	12.99
YEXT	2017-09-20	12.96	12.985	12.36	12.82	283,000	12.82
YEXT	2017-09-21	12.85	13	12.57	12.96	171,500	12.96
YEXT	2017-09-22	12.99	13.13	12.67	12.9	88,700	12.9
YEXT	2017-09-25	12.89	13.065	12.635	13.03	89,100	13.03
YEXT	2017-09-26	13.05	13.25	12.91	12.95	300,000	12.95
YEXT	2017-09-27	12.91	13.57	12.91	13.26	316,100	13.26
YEXT	2017-09-28	13.15	13.31	13.02	13.2	130,200	13.2
YEXT	2017-09-29	13.19	13.3	13.15	13.28	67,300	13.28
YEXT	2017-10-02	13.24	13.5	13.23	13.45	74,300	13.45
YEXT	2017-10-03	13.55	13.7	13.23	13.68	122,100	13.68
YEXT	2017-10-04	13.68	13.84	13.51	13.84	99,100	13.84

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.