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	2011-06-30	39.834652	39.928108	39.518333	39.712437	3,628,424	30.225742
YUM	2011-07-01	39.748383	41.00647	39.748383	40.797989	4,671,952	31.051971
YUM	2011-07-05	40.956146	40.956146	40.53199	40.690151	3,998,708	30.969896
YUM	2011-07-06	40.431343	40.726097	40.273186	40.366642	3,969,358	30.723686
YUM	2011-07-07	39.453629	40.258808	39.360172	39.964054	8,619,053	30.417265
YUM	2011-07-08	39.647736	39.992809	39.453629	39.978432	4,648,722	30.4282
YUM	2011-07-11	39.676491	40.309132	39.597412	39.906544	4,970,182	30.373491
YUM	2011-07-12	39.798706	40.079079	39.669304	39.70525	4,895,903	30.220287
YUM	2011-07-13	39.834652	40.654205	39.827461	39.956867	8,950,946	30.550077
YUM	2011-07-14	40.913013	41.516895	39.956867	40.524803	13,813,326	30.984301
YUM	2011-07-15	40.733284	40.783607	39.748383	39.906544	6,446,033	30.511604
YUM	2011-07-18	39.798706	40.007191	39.302662	39.432064	4,312,100	30.148827
YUM	2011-07-19	39.654926	39.683681	39.295471	39.654926	4,362,176	30.319223
YUM	2011-07-20	39.597412	39.640545	38.964775	39.065422	3,919,282	29.86849
YUM	2011-07-21	39.252335	39.432064	38.885693	39.180447	6,572,892	29.95645
YUM	2011-07-22	39.489574	39.539898	39.202011	39.23077	4,083,420	29.994932
YUM	2011-07-25	39.065422	39.144501	38.670021	38.705967	3,833,735	29.593678
YUM	2011-07-26	38.684399	38.957584	38.389648	38.626888	3,845,976	29.533194
YUM	2011-07-27	38.396835	38.504673	37.526958	37.670738	6,430,593	28.802147
YUM	2011-07-28	37.620419	38.432781	37.59885	37.872036	7,682,354	28.95607
YUM	2011-07-29	37.347233	38.267433	37.304096	37.972683	5,808,399	29.03302
YUM	2011-08-01	38.382458	38.382458	37.404743	37.857655	4,381,789	28.945074
YUM	2011-08-02	37.649174	37.785767	36.628326	36.649891	5,710,472	28.021645
YUM	2011-08-03	36.49892	36.728973	35.895039	36.700214	8,265,461	28.06012
YUM	2011-08-04	36.326385	36.67865	36.038822	36.225739	8,820,053	27.697348
YUM	2011-08-05	36.319195	36.779297	35.305534	36.455788	9,886,950	27.873241
YUM	2011-08-08	35.780014	36.225739	34.342201	34.378143	11,784,413	26.284716
YUM	2011-08-09	34.852623	36.247303	34.176849	36.189793	15,133,802	27.669863
YUM	2011-08-10	35.887852	35.895039	34.593819	34.701653	14,898,723	26.532064
YUM	2011-08-11	34.946083	37.491013	34.946083	36.987778	10,650,052	28.27998
YUM	2011-08-12	37.548527	37.606037	36.606758	36.908699	8,437,250	28.219513
YUM	2011-08-15	37.275341	37.35442	36.721783	37.095615	5,830,377	28.362427
YUM	2011-08-16	36.901508	37.074047	36.455788	36.685837	6,336,840	28.049124
YUM	2011-08-17	36.793674	37.131561	36.455788	36.908699	4,311,544	28.219513
YUM	2011-08-18	36.067577	36.225739	34.816677	35.176132	7,004,520	26.894848
YUM	2011-08-19	34.852623	36.283249	34.723221	35.52121	9,000,744	27.15868
YUM	2011-08-22	36.074764	36.757729	35.830338	35.909416	7,372,856	27.455502
YUM	2011-08-23	36.067577	37.117184	35.859093	37.117184	6,842,468	28.378922
YUM	2011-08-24	37.081238	38.159595	36.937454	38.138031	7,784,732	29.159428
YUM	2011-08-25	38.152409	38.475918	36.901508	37.174694	6,844,276	28.422903
YUM	2011-08-26	37.002155	38.123653	36.592381	37.936737	5,896,727	29.005527
YUM	2011-08-29	38.497482	38.820992	38.396835	38.820992	4,253,817	29.681627
YUM	2011-08-30	38.713158	39.094177	38.461536	38.835369	4,706,031	29.692612
YUM	2011-08-31	39.130123	39.388927	38.741913	39.086987	4,707,979	29.884987
YUM	2011-09-01	39.058231	39.094177	38.389648	38.713158	5,016,224	29.599167
YUM	2011-09-02	38.030193	38.389648	37.512581	37.850468	5,468,299	28.939568
YUM	2011-09-06	36.901508	37.821712	36.657082	37.757008	5,028,604	28.86812
YUM	2011-09-07	38.181164	38.66283	37.785767	38.66283	4,529,513	29.560705
YUM	2011-09-08	38.483105	38.856937	38.181164	38.36808	3,673,214	29.335331
YUM	2011-09-09	37.8936	37.8936	36.664268	37.045292	6,764,433	28.323954
YUM	2011-09-12	36.556435	37.44788	36.319195	37.426311	5,731,616	28.615267
YUM	2011-09-13	37.469444	37.757008	37.239395	37.548527	4,587,101	28.708712
YUM	2011-09-14	37.792953	38.856937	37.36161	38.317757	4,323,228	29.296854
YUM	2011-09-15	38.698776	38.84256	38.346512	38.569374	3,930,271	29.489229
YUM	2011-09-16	39.029476	39.029476	38.289001	38.713158	6,305,264	29.599167
YUM	2011-09-19	38.209923	39.532711	37.972683	39.37455	5,838,444	30.104851
YUM	2011-09-20	39.475197	40.043133	38.878506	39.209202	4,766,818	29.97842
YUM	2011-09-21	39.37455	39.460819	37.735443	37.778576	6,965,015	28.8846
YUM	2011-09-22	36.700214	37.217831	36.168224	36.642704	8,907,686	28.016144
YUM	2011-09-23	36.649891	37.455067	36.182602	37.138748	5,651,494	28.395414
YUM	2011-09-26	37.404743	37.922359	36.570812	37.814522	5,970,450	28.91209
YUM	2011-09-27	38.547806	39.345795	38.159595	38.360889	5,694,476	29.329824
YUM	2011-09-28	38.432781	39.209202	37.713875	37.792953	5,645,791	28.895599
YUM	2011-09-29	38.411217	38.461536	34.780731	35.614666	16,629,961	27.230133
YUM	2011-09-30	34.938892	36.82243	34.867001	35.506828	12,705,811	27.147678
YUM	2011-10-03	35.420563	35.981308	34.802299	34.831059	8,913,250	26.631002
YUM	2011-10-04	34.219986	35.629044	33.896477	35.542774	10,294,096	27.175169
YUM	2011-10-05	35.765636	36.089146	34.370956	34.593819	19,707,688	26.449623
YUM	2011-10-06	34.644142	35.593098	34.608196	35.463696	9,998,369	27.1147
YUM	2011-10-07	35.449318	35.81596	35.233646	35.398994	7,222,768	27.065226
YUM	2011-10-10	35.801582	36.786484	35.744068	36.592381	5,401,253	27.977667
YUM	2011-10-11	36.49892	37.347233	36.470165	37.296909	5,378,441	28.516325
YUM	2011-10-12	37.35442	37.972683	36.642704	36.685837	7,823,540	28.204056
YUM	2011-10-13	36.49892	38.087708	36.448597	37.821712	9,238,327	29.077328
YUM	2011-10-14	37.900791	37.994247	37.081238	37.483826	6,705,594	28.81756
YUM	2011-10-17	37.225018	37.375988	36.664268	36.757729	5,375,102	28.259335
YUM	2011-10-18	36.815243	37.97987	36.376705	37.584473	4,987,848	28.894924
YUM	2011-10-19	37.59885	37.74263	36.887131	37.109993	4,575,834	28.530155
YUM	2011-10-20	37.189072	37.713875	36.836807	37.498203	5,307,917	28.828606
YUM	2011-10-21	38.145218	38.75629	37.994247	38.634075	6,026,647	29.70187
YUM	2011-10-24	38.626888	38.691589	38.2243	38.439972	4,339,364	29.552645
YUM	2011-10-25	38.21711	38.763481	37.850468	37.987061	3,337,565	29.204447
YUM	2011-10-26	38.418404	38.727535	37.332855	38.138031	4,817,172	29.320513
YUM	2011-10-27	39.051041	39.460819	38.626888	39.101364	4,922,193	30.061136
YUM	2011-10-28	39.058231	39.352982	38.339325	38.921638	4,559,003	29.922958
YUM	2011-10-31	38.648453	39.187634	38.511864	38.511864	3,527,576	29.607912
YUM	2011-11-01	37.749821	38.289001	37.498203	37.828899	5,743,439	29.082851
YUM	2011-11-02	38.166786	38.353703	37.785767	38.209923	4,614,921	29.375788
YUM	2011-11-03	38.554996	38.907261	38.109276	38.849747	4,319,890	29.867676
YUM	2011-11-04	38.84256	39.23077	38.353703	38.806614	5,502,240	29.834526
YUM	2011-11-07	38.928829	39.360172	38.648453	39.273903	4,894,790	30.193769
YUM	2011-11-08	39.432064	40.100647	39.122932	39.992809	5,567,617	30.746469
YUM	2011-11-09	39.130123	39.978432	39.043854	39.403309	8,791,955	30.293257
YUM	2011-11-10	39.726814	39.726814	39.029476	39.352982	4,587,935	30.254557
YUM	2011-11-11	39.690868	40.222862	39.489574	40.122215	3,393,345	30.845951
YUM	2011-11-14	39.935299	40.115025	39.690868	39.748383	2,658,618	30.558535
YUM	2011-11-15	39.741192	40	39.403309	39.834652	2,570,290	30.624872
YUM	2011-11-16	39.539898	39.841839	39.115746	39.173256	3,597,961	30.116388
YUM	2011-11-17	39.000717	39.317039	38.188354	38.655643	3,795,900	29.718464
YUM	2011-11-18	38.777859	38.871315	38.404026	38.705967	4,372,052	29.757145

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.