Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.7M rows

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	2011-02-07	35.470882	35.851906	35.298347	35.514019	5,310,143	26.894732
YUM	2011-02-08	35.607475	35.930984	35.514019	35.650612	3,392,232	26.998177
YUM	2011-02-09	35.52121	35.794392	35.327103	35.585911	3,084,543	26.94919
YUM	2011-02-10	35.478073	35.780014	35.291157	35.758446	3,937,782	27.079845
YUM	2011-02-11	35.384617	35.81596	35.28397	35.780014	3,226,842	27.096176
YUM	2011-02-14	35.729691	36.232925	35.442127	36.161034	4,274,543	27.384727
YUM	2011-02-15	36.002876	36.563622	35.87347	36.470165	4,317,525	27.618828
YUM	2011-02-16	36.649891	37.009346	36.534866	36.793674	4,340,337	27.863823
YUM	2011-02-17	36.757729	36.980591	36.542057	36.937454	3,999,264	27.972708
YUM	2011-02-18	36.966209	37.124371	36.556435	36.786484	3,300,704	27.858379
YUM	2011-02-22	36.635513	36.700214	35.636234	35.744068	6,433,236	27.068956
YUM	2011-02-23	35.722504	36.002876	34.910137	35.420563	4,924,975	26.823971
YUM	2011-02-24	35.212078	35.571529	34.989216	35.492451	4,088,705	26.87841
YUM	2011-02-25	35.564342	36.0532	35.564342	35.952553	3,573,757	27.226837
YUM	2011-02-28	36.017254	36.326385	35.916607	36.182602	3,449,402	27.401049
YUM	2011-03-01	36.362328	36.362328	35.715313	35.837528	4,753,603	27.139729
YUM	2011-03-02	35.708122	35.801582	35.161755	35.571529	3,689,906	26.938295
YUM	2011-03-03	35.830338	36.419842	35.808769	36.419842	3,625,920	27.580717
YUM	2011-03-04	36.434219	36.693027	36.34795	36.642704	4,332,409	27.749485
YUM	2011-03-07	36.901508	36.994968	36.276058	36.549244	3,869,623	27.678713
YUM	2011-03-08	36.693027	37.519772	36.685837	37.491013	6,619,769	28.391911
YUM	2011-03-09	37.50539	37.857655	37.411934	37.857655	5,836,775	28.669567
YUM	2011-03-10	37.419125	38.238678	37.282532	37.994247	6,367,998	28.773022
YUM	2011-03-11	37.828899	37.951115	37.311287	37.800144	4,392,222	28.626026
YUM	2011-03-14	37.519772	37.692307	37.038101	37.311287	3,231,432	28.255808
YUM	2011-03-15	36.261681	36.82962	36.168224	36.628326	4,302,641	27.7386
YUM	2011-03-16	36.606758	36.937454	36.326385	36.556435	5,186,065	27.684153
YUM	2011-03-17	36.82962	37.016537	36.462975	36.657082	5,180,362	27.76038
YUM	2011-03-18	37.030914	37.160316	36.520489	36.664268	3,462,060	27.765823
YUM	2011-03-21	37.052479	37.181885	36.721783	36.843998	3,642,194	27.901926
YUM	2011-03-22	36.901508	36.91589	36.398273	36.534866	2,586,425	27.667828
YUM	2011-03-23	36.434219	36.908699	36.19698	36.728973	3,417,965	27.814817
YUM	2011-03-24	36.951832	37.325665	36.82243	37.311287	2,495,176	28.255808
YUM	2011-03-25	37.347233	37.59885	37.138748	37.26815	3,105,129	28.223137
YUM	2011-03-28	37.368797	37.548527	36.980591	37.002155	2,782,417	28.0217
YUM	2011-03-29	36.980591	37.088425	36.800861	36.879944	4,859,041	27.929155
YUM	2011-03-30	37.023724	37.253773	36.959023	37.189072	6,043,060	28.163258
YUM	2011-03-31	37.088425	37.145939	36.908699	36.937454	4,955,438	27.972708
YUM	2011-04-01	37.009346	37.296909	36.865562	36.951832	3,712,579	27.983599
YUM	2011-04-04	37.016537	37.21064	36.49892	36.570812	4,299,442	27.695045
YUM	2011-04-05	36.448597	36.49892	35.87347	35.916607	7,170,744	27.199617
YUM	2011-04-06	36.067577	36.139469	35.887852	36.017254	5,419,475	27.275845
YUM	2011-04-07	35.916607	36.19698	35.442127	35.528397	6,220,691	26.905626
YUM	2011-04-08	35.772823	35.95974	35.398994	35.643421	5,741,353	26.992731
YUM	2011-04-11	35.643421	35.988499	35.636234	35.923798	5,325,165	27.205059
YUM	2011-04-12	35.830338	36.376705	35.808769	35.844715	5,406,678	27.145184
YUM	2011-04-13	35.866283	36.031631	35.736881	35.930984	4,021,381	27.347635
YUM	2011-04-14	35.765636	36.542057	35.650612	36.434219	5,926,077	27.730644
YUM	2011-04-15	36.542057	36.800861	36.355141	36.750538	3,884,785	27.971405
YUM	2011-04-18	36.362328	36.369518	35.87347	36.218548	5,774,876	27.566494
YUM	2011-04-19	36.225739	36.621136	36.024445	36.58519	4,746,788	27.845554
YUM	2011-04-20	36.91589	37.275341	36.750538	37.059669	4,764,453	28.206696
YUM	2011-04-21	39.28828	39.52552	38.511864	38.569374	10,326,228	29.355745
YUM	2011-04-25	38.504673	38.533428	37.757008	38.245865	5,544,387	29.10952
YUM	2011-04-26	38.245865	38.324947	37.404743	37.512581	6,259,500	28.551407
YUM	2011-04-27	37.512581	37.634796	37.145939	37.59885	3,976,174	28.617067
YUM	2011-04-28	37.735443	38.281811	37.634796	37.97987	4,415,869	28.907068
YUM	2011-04-29	38.023006	38.720345	37.965492	38.562183	5,821,613	29.350266
YUM	2011-05-02	38.670021	38.799423	38.389648	38.461536	3,889,792	29.27367
YUM	2011-05-03	38.519051	38.84256	38.303379	38.799423	5,045,296	29.530842
YUM	2011-05-04	38.7491	38.835369	38.202732	38.411217	3,860,442	29.235371
YUM	2011-05-05	38.260242	38.777859	38.116463	38.281811	4,019,712	29.136879
YUM	2011-05-06	38.684399	39.015099	38.45435	38.562183	3,723,985	29.350266
YUM	2011-05-09	38.60532	39.101364	38.576565	39.065422	3,506,155	29.733288
YUM	2011-05-10	39.173256	39.820274	39.158878	39.453629	5,022,484	30.028782
YUM	2011-05-11	39.388927	39.503956	38.936016	39.245148	4,826,770	29.870094
YUM	2011-05-12	39.173256	39.489574	38.885693	39.345795	4,400,707	29.946701
YUM	2011-05-13	39.453629	39.662113	39.202011	39.439251	3,309,885	30.017818
YUM	2011-05-16	39.37455	39.439251	38.84256	38.878506	3,463,868	29.59104
YUM	2011-05-17	38.670021	39.309849	38.447159	39.295471	4,978,945	29.908405
YUM	2011-05-18	39.360172	40.007191	39.245148	39.985622	6,764,016	30.433662
YUM	2011-05-19	40.244427	40.819553	40.100647	40.754852	5,052,529	31.019163
YUM	2011-05-20	40.855499	40.963337	40.165348	40.445724	7,942,332	30.783878
YUM	2011-05-23	40.100647	40.373833	40.043133	40.122215	5,303,327	30.53764
YUM	2011-05-24	40.122215	40.316319	39.913731	40.021568	4,647,887	30.461027
YUM	2011-05-25	39.949677	40.29475	39.877785	40.158161	3,379,435	30.564993
YUM	2011-05-26	40.100647	40.402588	39.942486	40.309132	2,985,642	30.679909
YUM	2011-05-27	40.488857	40.553558	39.755573	39.863407	4,894,651	30.340662
YUM	2011-05-31	40.15097	40.244427	39.568657	39.769951	6,887,676	30.269527
YUM	2011-06-01	39.755573	39.820274	39.151688	39.151688	4,491,261	29.798958
YUM	2011-06-02	39.122932	39.273903	38.770668	39.173256	4,270,092	29.815369
YUM	2011-06-03	38.75629	39.345795	38.705967	39.122932	5,989,646	29.777071
YUM	2011-06-06	39.022285	39.52552	38.734722	38.734722	4,704,918	29.481583
YUM	2011-06-07	38.806614	39.388927	38.806614	38.928829	4,872,395	29.629335
YUM	2011-06-08	38.792236	39.173256	38.447159	38.504673	4,501,972	29.306509
YUM	2011-06-09	38.60532	38.84256	38.274624	38.60532	3,181,356	29.383108
YUM	2011-06-10	38.432781	38.590942	37.907982	37.958302	3,258,278	28.890657
YUM	2011-06-13	38.001438	38.296188	37.74263	38.123653	3,462,616	29.016495
YUM	2011-06-14	38.813805	38.964775	38.533428	38.806614	3,039,335	29.536312
YUM	2011-06-15	38.547806	39.122932	38.382458	38.84256	5,446,321	29.563673
YUM	2011-06-16	38.799423	39.360172	38.734722	39.130123	5,105,526	29.782539
YUM	2011-06-17	39.532711	39.755573	39.223579	39.417686	4,368,853	30.001415
YUM	2011-06-20	39.410496	39.575844	39.058231	39.23077	5,543,691	29.859158
YUM	2011-06-21	39.46801	40.079079	39.37455	39.892162	5,438,532	30.362537
YUM	2011-06-22	39.726814	39.992809	39.338604	39.352982	4,495,573	29.952169
YUM	2011-06-23	38.971962	39.381741	38.691589	39.108555	8,423,201	29.766121
YUM	2011-06-24	39.115746	39.309849	38.66283	38.705967	5,451,051	29.459721
YUM	2011-06-27	38.66283	39.281094	38.483105	39.108555	4,223,493	29.766121
YUM	2011-06-28	39.180447	39.827461	39.13731	39.805897	4,006,776	30.29689
YUM	2011-06-29	39.899353	40.222862	39.561466	39.70525	4,384,154	30.220287

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.