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	2011-11-21	38.21711	38.634075	37.864845	38.45435	3,367,194	29.563694
YUM	2011-11-22	38.554996	39.769951	38.360889	39.187634	6,216,796	30.127455
YUM	2011-11-23	38.885693	38.98634	38.195541	38.231487	3,761,820	29.392361
YUM	2011-11-25	38.260242	38.346512	37.771385	37.900791	3,052,271	29.138128
YUM	2011-11-28	38.705967	39.360172	38.569374	39.209202	4,450,644	30.144012
YUM	2011-11-29	39.245148	39.554276	39.216393	39.460819	3,379,852	30.337463
YUM	2011-11-30	40.309132	40.618259	39.985622	40.287563	5,330,729	30.973078
YUM	2011-12-01	40.330696	40.639828	40.172539	40.467289	4,725,644	31.111242
YUM	2011-12-02	40.71172	40.891445	40.323509	40.438534	4,105,397	31.089138
YUM	2011-12-05	40.869877	41.150253	40.690151	41.042416	4,560,115	31.553396
YUM	2011-12-06	41.00647	41.329979	40.553558	41.214954	4,253,678	31.686052
YUM	2011-12-07	41.315601	41.7757	41.00647	41.703812	6,526,572	32.061878
YUM	2011-12-08	41.581596	42.379581	41.258087	41.329979	6,432,540	31.774473
YUM	2011-12-09	41.7757	42.099209	41.509705	41.667866	5,775,710	32.034245
YUM	2011-12-12	41.401871	42.451473	41.143063	42.386772	7,219,151	32.586948
YUM	2011-12-13	42.415527	42.537743	41.804459	41.897915	5,791,011	32.211113
YUM	2011-12-14	41.840405	42.171101	41.042416	41.24371	6,523,790	31.708162
YUM	2011-12-15	41.574406	41.739758	41.092739	41.33717	4,258,268	31.780006
YUM	2011-12-16	41.682243	41.804459	41.322788	41.480949	6,063,369	31.890547
YUM	2011-12-19	41.495327	41.804459	41.301224	41.409058	3,463,451	31.835266
YUM	2011-12-20	41.7757	42.135155	41.63192	41.933861	5,541,605	32.238747
YUM	2011-12-21	42.048885	42.199856	41.696621	42.012939	5,891,581	32.299534
YUM	2011-12-22	42.012939	42.077641	41.811646	41.976994	3,463,729	32.271896
YUM	2011-12-23	42.092018	42.437096	42.056076	42.437096	2,671,555	32.625618
YUM	2011-12-27	42.429909	42.760605	42.25737	42.631203	3,010,124	32.774868
YUM	2011-12-28	42.652767	42.703091	42.199856	42.40115	2,511,729	32.597988
YUM	2011-12-29	42.501797	42.983463	42.49461	42.832497	2,412,272	32.929604
YUM	2011-12-30	42.774982	42.839684	42.422718	42.422718	1,733,464	32.614563
YUM	2012-01-03	42.854061	43.062546	42.048885	42.1064	4,735,660	32.371391
YUM	2012-01-04	42.034508	42.774982	42.034508	42.393963	5,013,164	32.592453
YUM	2012-01-05	42.329262	42.774982	41.984184	42.717468	5,059,623	32.841179
YUM	2012-01-06	42.652767	43.120056	42.559311	43.0266	3,761,264	33.07885
YUM	2012-01-09	42.997845	43.055355	42.64558	42.861252	3,684,620	32.951714
YUM	2012-01-10	43.199139	43.457943	42.832497	43.127247	4,825,935	33.156219
YUM	2012-01-11	42.969086	44.313442	42.969086	43.79583	8,527,386	33.830952
YUM	2012-01-12	43.903667	44.248741	43.623295	43.752697	4,792,691	33.797649
YUM	2012-01-13	43.623295	44.083393	43.572968	44.018692	5,074,646	34.003101
YUM	2012-01-17	44.471603	44.931705	44.284687	44.493172	4,190,805	34.369606
YUM	2012-01-18	44.450035	45.291157	44.428471	45.04673	5,246,852	34.797234
YUM	2012-01-19	45.075485	45.276779	44.694466	44.910137	5,009,687	34.691715
YUM	2012-01-20	45.183323	45.607475	44.852623	44.917328	5,667,212	34.697273
YUM	2012-01-23	44.938892	45.003593	44.356579	44.766354	3,847,367	34.58065
YUM	2012-01-24	44.557873	44.831059	44.03307	44.766354	4,595,029	34.58065
YUM	2012-01-25	44.680084	45.176132	44.622574	45.039539	3,474,301	34.791683
YUM	2012-01-26	45.212078	45.291157	44.701653	44.917328	2,821,087	34.697273
YUM	2012-01-27	44.859814	45.298347	44.787922	45.183323	5,375,102	34.902744
YUM	2012-01-30	44.917328	45.887852	44.593819	45.780014	4,623,545	35.36367
YUM	2012-01-31	45.859093	46.153847	45.319916	45.528397	4,825,657	35.169304
YUM	2012-02-01	45.830338	46.304817	45.600288	46.139469	4,078,273	35.641335
YUM	2012-02-02	45.995686	46.182602	45.636234	45.851906	4,827,466	35.419205
YUM	2012-02-03	46.376705	46.549244	45.866283	45.895039	5,478,593	35.45253
YUM	2012-02-06	45.758446	46.060387	45.334293	45.42775	7,820,619	35.091564
YUM	2012-02-07	46.649891	47.296909	46.362328	46.621136	17,822,327	36.013393
YUM	2012-02-08	47.081238	47.232208	46.132278	46.326385	8,743,270	35.785721
YUM	2012-02-09	46.398273	46.779297	46.333572	46.664268	8,935,506	36.046726
YUM	2012-02-10	46.376705	46.894321	46.225739	46.542057	5,253,668	35.952324
YUM	2012-02-13	46.743351	46.772106	46.340763	46.427032	4,519,081	35.863468
YUM	2012-02-14	46.326385	46.333572	45.492451	45.995686	7,967,509	35.530281
YUM	2012-02-15	46.161034	46.333572	45.557152	45.808769	5,700,179	35.38588
YUM	2012-02-16	45.772823	46.635513	45.744068	46.534866	4,179,955	35.946777
YUM	2012-02-17	46.67865	47.074047	46.534866	46.908699	7,671,087	36.235546
YUM	2012-02-21	47.059669	47.375988	46.937454	47.088425	4,580,146	36.374378
YUM	2012-02-22	46.966209	47.440689	46.800861	47.375988	5,902,569	36.596497
YUM	2012-02-23	47.332855	47.397556	46.887131	47.325665	4,167,297	36.557648
YUM	2012-02-24	47.296909	47.340042	46.951832	47.117184	3,343,408	36.396595
YUM	2012-02-27	46.887131	47.340042	46.73616	47.131561	2,437,449	36.407696
YUM	2012-02-28	47.124371	47.440689	47.052479	47.419125	2,987,312	36.629837
YUM	2012-02-29	47.440689	47.843277	47.167503	47.620419	4,175,365	36.785336
YUM	2012-03-01	47.613228	47.915169	47.440689	47.606037	3,548,858	36.774208
YUM	2012-03-02	47.541336	47.74263	47.411934	47.620419	2,891,750	36.785336
YUM	2012-03-05	47.627605	47.8936	47.455067	47.706684	2,313,789	36.851967
YUM	2012-03-06	47.232208	47.541336	46.786484	47.074047	4,458,016	36.363274
YUM	2012-03-07	47.088425	47.900791	46.980591	47.814522	4,118,473	36.935261
YUM	2012-03-08	47.426311	48.346512	47.318478	48.159595	4,960,028	37.20182
YUM	2012-03-09	48.569374	48.583752	48.2243	48.461536	2,906,077	37.43507
YUM	2012-03-12	48.583752	48.770668	48.037384	48.116463	2,658,340	37.168495
YUM	2012-03-13	48.475918	49.396118	48.389648	49.338604	4,012,757	38.112576
YUM	2012-03-14	49.460819	49.85622	49.029476	49.345795	4,755,829	38.118122
YUM	2012-03-15	49.626167	49.626167	48.914452	49.331417	2,787,147	38.107025
YUM	2012-03-16	49.367363	49.561466	48.964775	49.173256	3,622,164	37.98484
YUM	2012-03-19	49.266716	49.662113	48.885693	49.647736	2,836,945	38.351368
YUM	2012-03-20	49.446442	50.618259	49.439251	50.47448	5,240,175	38.990002
YUM	2012-03-21	50.373833	50.47448	50.057514	50.265995	3,046,290	38.828949
YUM	2012-03-22	50.165348	51.128685	50.165348	50.841122	4,900,076	39.27322
YUM	2012-03-23	50.905823	50.913013	50.050323	50.783607	3,805,637	39.228786
YUM	2012-03-26	50.884254	51.380302	50.819553	51.358734	3,282,621	39.673054
YUM	2012-03-27	51.473759	51.610352	50.733284	50.76923	5,121,940	39.217701
YUM	2012-03-28	50.776421	51.063984	50.352264	50.611073	4,316,829	39.095512
YUM	2012-03-29	50.323509	50.618259	50.115025	50.53199	2,762,943	39.03442
YUM	2012-03-30	50.898636	51.344357	50.596691	51.171818	4,890,756	39.528671
YUM	2012-04-02	51.114307	51.128685	50.244427	50.323509	5,858,057	38.873386
YUM	2012-04-03	50.345074	51.056793	50.273186	50.833931	5,702,126	39.267658
YUM	2012-04-04	50.452911	50.740475	50.186916	50.366642	3,190,398	38.906689
YUM	2012-04-05	50.316319	50.841122	50.158161	50.812366	3,194,988	39.251019
YUM	2012-04-09	50.086269	50.47448	50.086269	50.323509	2,549,564	38.873386
YUM	2012-04-10	50.14378	50.431343	49.187634	49.23077	4,454,260	38.029285
YUM	2012-04-11	49.453629	50.675774	49.352982	50.402588	5,024,431	39.097176
YUM	2012-04-12	50.503235	51.028038	50.230049	50.948959	3,203,056	39.521015
YUM	2012-04-13	50.884254	52.983463	50.841122	52.379581	8,544,078	40.630737
YUM	2012-04-16	52.55212	52.674335	51.531273	51.941051	7,777,498	40.290562

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.