Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-11 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
⌀
YUM
2004-09-30
14.496765
14.683681
14.457225
14.615385
2,760,300
9.934045
YUM
2004-10-01
14.521927
14.662114
14.388929
14.518332
3,199,022
9.868074
YUM
2004-10-04
14.518332
14.737599
14.457225
14.69087
4,301,807
9.985353
YUM
2004-10-05
14.69087
14.974838
14.665708
14.917326
5,249,912
10.139273
YUM
2004-10-06
15.168943
15.30913
14.88138
14.938893
5,101,075
10.153932
YUM
2004-10-07
14.874191
15.104242
14.870597
15.014378
3,266,903
10.205236
YUM
2004-10-08
14.953271
15.125809
14.859813
14.892164
2,682,961
10.12217
YUM
2004-10-11
14.892164
14.942487
14.73041
14.863408
2,146,035
10.10262
YUM
2004-10-12
14.759166
15.11862
14.759166
15.104242
3,626,337
10.266317
YUM
2004-10-13
15.165349
15.258807
15.071891
15.172538
4,426,718
10.337339
YUM
2004-10-14
15.186916
15.276779
15.140187
15.244428
3,024,034
10.386316
YUM
2004-10-15
15.244428
15.438533
15.244428
15.409777
3,476,944
10.498972
YUM
2004-10-18
15.312725
15.510424
15.043134
15.496046
3,430,762
10.557751
YUM
2004-10-19
15.474479
15.726096
15.460101
15.549964
5,693,919
10.594485
YUM
2004-10-20
15.524802
15.643422
15.26959
15.629044
4,315,717
10.648366
YUM
2004-10-21
15.517613
15.772825
15.481668
15.636233
5,005,653
10.653266
YUM
2004-10-22
15.636233
15.647017
15.38821
15.409777
2,382,227
10.498972
YUM
2004-10-25
15.409777
15.431344
15.251618
15.287563
2,591,433
10.415707
YUM
2004-10-26
15.294752
15.585909
15.276779
15.575126
3,721,760
10.611632
YUM
2004-10-27
15.593098
15.6578
15.442128
15.647017
2,434,528
10.660611
YUM
2004-10-28
15.647017
15.700935
15.470884
15.643422
2,902,739
10.65816
YUM
2004-10-29
15.564342
15.690151
15.503235
15.636233
3,218,496
10.653266
YUM
2004-11-01
15.611071
15.686556
15.54637
15.654206
3,183,443
10.665509
YUM
2004-11-02
15.664989
15.769231
15.542775
15.589504
3,260,504
10.621427
YUM
2004-11-03
15.700935
15.902229
15.636233
15.902229
4,923,305
10.834494
YUM
2004-11-04
15.851905
16.563623
15.837527
16.434219
5,934,284
11.196943
YUM
2004-11-05
16.441408
16.595974
16.322788
16.534866
4,552,743
11.265516
YUM
2004-11-08
16.534866
16.538462
16.265278
16.304817
5,131,677
11.108783
YUM
2004-11-09
16.265278
16.315599
16.089146
16.179008
3,826,919
11.023064
YUM
2004-11-10
16.214952
16.531273
16.214952
16.373114
2,859,896
11.155311
YUM
2004-11-11
16.373114
16.477354
16.179008
16.398275
2,709,390
11.172461
YUM
2004-11-12
16.347952
16.362329
16.135874
16.15744
3,986,884
11.008371
YUM
2004-11-15
15.956147
16.20417
15.765636
16.110712
5,138,076
10.976532
YUM
2004-11-16
16.049604
16.060389
15.8555
15.913012
2,499,349
10.841839
YUM
2004-11-17
15.941769
16.161036
15.765636
15.780014
2,681,013
10.751218
YUM
2004-11-18
15.8555
15.952552
15.607477
15.869878
3,336,174
10.812448
YUM
2004-11-19
15.81596
15.833932
15.661395
15.718907
2,048,943
10.709594
YUM
2004-11-22
15.744069
15.970525
15.686556
15.970525
2,103,748
10.881022
YUM
2004-11-23
16.099928
16.373114
16.067577
16.362329
4,367,462
11.147969
YUM
2004-11-24
16.409058
16.581596
16.409058
16.448599
2,816,497
11.206743
YUM
2004-11-26
16.488138
16.534866
16.39468
16.459381
988,166
11.214087
YUM
2004-11-29
16.527678
16.552839
16.211359
16.39468
3,831,927
11.170007
YUM
2004-11-30
16.337168
16.412653
16.301222
16.319195
3,357,874
11.11858
YUM
2004-12-01
16.445004
16.883537
16.437815
16.876348
3,399,048
11.498177
YUM
2004-12-02
16.588785
16.728971
16.430626
16.696621
5,095,789
11.375722
YUM
2004-12-03
16.642702
16.78289
16.61754
16.743349
5,658,032
11.407564
YUM
2004-12-06
16.743349
16.775702
16.542055
16.671459
3,281,647
11.358582
YUM
2004-12-07
16.675055
16.865564
16.581596
16.585192
5,971,285
11.299806
YUM
2004-12-08
16.585192
16.588785
16.272467
16.459381
8,809,481
11.214087
YUM
2004-12-09
16.391087
16.527678
16.304817
16.498922
4,506,284
11.24103
YUM
2004-12-10
16.797268
16.797268
16.373114
16.484543
2,773,932
11.231233
YUM
2004-12-13
16.491734
16.66427
16.462976
16.599569
3,037,944
11.3096
YUM
2004-12-14
16.570812
16.675055
16.5133
16.588785
3,174,540
11.302255
YUM
2004-12-15
16.578001
16.804457
16.578001
16.621136
3,197,353
11.324297
YUM
2004-12-16
16.570812
16.761324
16.54565
16.646297
2,559,996
11.341444
YUM
2004-12-17
16.552839
16.764917
16.534866
16.653486
4,428,388
11.346334
YUM
2004-12-20
16.693027
16.754133
16.588785
16.660675
3,214,879
11.351234
YUM
2004-12-21
16.689432
16.786486
16.552839
16.714594
4,147,684
11.387971
YUM
2004-12-22
16.660675
16.746944
16.527678
16.581596
4,006,080
11.297359
YUM
2004-12-23
16.585192
16.667866
16.5133
16.63192
1,612,447
11.331642
YUM
2004-12-27
16.678648
16.804457
16.567219
16.646297
1,121,424
11.341444
YUM
2004-12-28
16.635513
16.955427
16.635513
16.894321
2,297,097
11.510424
YUM
2004-12-29
16.858376
16.991373
16.858376
16.948238
1,882,023
11.547159
YUM
2004-12-30
16.930265
17.009346
16.90151
16.955427
1,908,730
11.552055
YUM
2004-12-31
16.930265
17.063265
16.915888
16.959023
1,522,589
11.554506
YUM
2005-01-03
16.959023
17.027317
16.78289
16.829618
3,257,166
11.466341
YUM
2005-01-04
16.82243
16.92667
16.606758
16.606758
3,228,789
11.314502
YUM
2005-01-05
16.635513
16.746944
16.506111
16.567219
2,126,839
11.287562
YUM
2005-01-06
16.466572
16.793674
16.462976
16.754133
1,802,458
11.414914
YUM
2005-01-07
16.739756
16.790079
16.552839
16.660675
2,023,349
11.351234
YUM
2005-01-10
16.588785
16.790079
16.448599
16.66427
2,108,200
11.353683
YUM
2005-01-11
16.542055
16.786486
16.520489
16.718187
2,244,239
11.390417
YUM
2005-01-12
16.653486
16.710999
16.459381
16.549246
2,955,040
11.29961
YUM
2005-01-13
16.549246
16.556435
16.286844
16.312006
2,609,794
11.137628
YUM
2005-01-14
16.362329
16.380302
16.189793
16.240114
4,191,639
11.088539
YUM
2005-01-18
16.103523
16.491734
16.081955
16.358734
4,423,936
11.16953
YUM
2005-01-19
16.337168
16.635513
16.329979
16.491734
2,524,109
11.260342
YUM
2005-01-20
16.365925
16.552839
16.362329
16.409058
2,762,248
11.203892
YUM
2005-01-21
16.409058
16.542055
16.362329
16.362329
2,484,882
11.171988
YUM
2005-01-24
16.337168
16.462976
16.312006
16.347952
2,270,668
11.162167
YUM
2005-01-25
16.355141
16.452192
16.268871
16.383896
3,054,914
11.18671
YUM
2005-01-26
16.362329
16.520489
16.358734
16.437815
4,097,886
11.223527
YUM
2005-01-27
16.337168
16.459381
16.258087
16.283249
3,532,305
11.117995
YUM
2005-01-28
16.193386
16.301222
16.092739
16.218548
3,512,553
11.073815
YUM
2005-01-31
16.301222
16.714594
16.301222
16.660675
3,041,004
11.375692
YUM
2005-02-01
16.588785
16.646297
16.340761
16.477354
3,900,086
11.250522
YUM
2005-02-02
16.498922
16.574408
16.315599
16.398275
3,991,892
11.196535
YUM
2005-02-03
16.427031
16.675055
16.376707
16.599569
2,665,156
11.333969
YUM
2005-02-04
16.516893
16.70381
16.398275
16.678648
3,919,838
11.387966
YUM
2005-02-07
16.646297
16.721783
16.563623
16.646297
2,131,568
11.36588
YUM
2005-02-08
16.649893
16.721783
16.61754
16.628325
2,734,428
11.353608
YUM
2005-02-09
16.516893
16.581596
16.308411
16.322788
2,845,708
11.14499
YUM
2005-02-10
16.434219
16.707405
16.322788
16.660675
3,603,525
11.375692
YUM
2005-02-11
16.588785
17.016535
16.570812
16.887133
3,735,391
11.530312
YUM
2005-02-14
16.912292
17.278936
16.876348
17.171101
3,384,581
11.724205
YUM
2005-02-15
17.109993
17.286125
17.020128
17.278936
3,328,663
11.797833
YUM
2005-02-16
17.278936
17.379583
17.185478
17.257368
5,982,691
11.783109
YUM
2005-02-17
17.260963
17.300503
17.145939
17.282532
6,181,882
11.800288
YUM
2005-02-18
17.253775
17.422716
17.253775
17.322069
3,451,071
11.827285
YUM
2005-02-22
17.109993
17.196262
16.912292
16.994968
2,904,964
11.603944