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	2012-09-07	46.247303	47.26815	46.117901	47.26815	5,404,452	36.832302
YUM	2012-09-10	47.282532	47.915169	47.217831	47.541336	5,389,986	37.04517
YUM	2012-09-11	47.936737	48.864128	47.764198	48.058949	6,588,472	37.448494
YUM	2012-09-12	48.116463	48.332134	47.275341	48.015816	5,481,096	37.414883
YUM	2012-09-13	48.058949	48.497482	47.491013	48.317757	3,167,168	37.650169
YUM	2012-09-14	48.468727	48.66283	47.677929	47.850468	6,307,490	37.286053
YUM	2012-09-17	47.879223	48.023006	47.627605	47.83609	6,524,346	37.27486
YUM	2012-09-18	47.83609	48.07333	47.68512	48.030193	3,980,903	37.426105
YUM	2012-09-19	47.907982	48.907261	47.907982	48.763481	4,287,340	37.997494
YUM	2012-09-20	48.7491	49.022285	48.45435	49.022285	3,969,219	38.199154
YUM	2012-09-21	49.547089	49.755573	49.237957	49.259525	5,162,836	38.384007
YUM	2012-09-24	48.849747	49.180447	48.705967	49.058231	2,488,916	38.227184
YUM	2012-09-25	49.367363	49.518333	47.965492	47.965492	4,460,520	37.375687
YUM	2012-09-26	48.023006	48.202732	47.433502	47.83609	3,522,290	37.27486
YUM	2012-09-27	48.173977	48.979153	47.987061	48.619698	4,791,578	37.88546
YUM	2012-09-28	47.217831	48.044571	46.391087	47.692307	6,404,999	37.162819
YUM	2012-10-01	48.023006	48.777859	47.97987	48.468727	4,950,152	37.767807
YUM	2012-10-02	48.519051	48.885693	47.311287	47.771385	5,273,281	37.22443
YUM	2012-10-03	47.951115	48.152409	47.455067	47.749821	2,771,428	37.207623
YUM	2012-10-04	47.994247	48.094894	47.541336	47.785767	3,046,986	37.235638
YUM	2012-10-05	48.087708	48.274624	47.174694	47.44788	5,181,058	36.972351
YUM	2012-10-08	47.526958	48.238678	47.390366	48.123653	4,638,568	37.498924
YUM	2012-10-09	48.023006	49.094177	47.440689	47.476635	7,953,599	36.994751
YUM	2012-10-10	50.452911	51.761322	49.712437	51.035225	26,332,465	39.97044
YUM	2012-10-11	51.229332	51.437817	49.769951	50.273186	9,758,978	39.373604
YUM	2012-10-12	50.122215	50.258808	49.669304	49.928108	4,075,491	39.103348
YUM	2012-10-15	50.129402	51.164631	50.057514	50.913013	5,657,475	39.874722
YUM	2012-10-16	51.092739	51.445004	50.337887	51.00647	4,725,783	39.94791
YUM	2012-10-17	51.258087	51.761322	51.00647	51.294033	3,753,335	40.173145
YUM	2012-10-18	51.294033	51.86916	51.2509	51.826023	4,859,041	40.58979
YUM	2012-10-19	51.358734	51.531273	50.172539	50.38821	6,241,278	39.463696
YUM	2012-10-22	50.460102	50.855499	50.093456	50.460102	2,884,517	39.520004
YUM	2012-10-23	50.093456	50.481667	49.604603	50.330696	4,300,555	39.418652
YUM	2012-10-24	50.618259	50.833931	50.093456	50.273186	3,836,378	39.373604
YUM	2012-10-25	50.517612	50.941769	50.208485	50.460102	3,507,963	39.520004
YUM	2012-10-26	50.273186	50.366642	49.913731	50.251617	2,984,251	39.356716
YUM	2012-10-31	50.783607	50.812366	50.021568	50.402588	2,962,830	39.474949
YUM	2012-11-01	50.38102	52.695904	50.316319	52.350826	6,646,337	41.000801
YUM	2012-11-02	52.674335	53.098492	51.818836	51.847591	4,244,358	40.606678
YUM	2012-11-05	51.675053	52.113586	51.495327	51.969807	3,054,914	40.7024
YUM	2012-11-06	52.171101	52.703091	52.135155	52.588066	3,506,850	41.186604
YUM	2012-11-07	52.063263	52.480228	51.445004	51.675053	3,606,168	40.47155
YUM	2012-11-08	51.33717	51.581596	50.826744	51.143063	4,235,178	40.054886
YUM	2012-11-09	51.092739	52.300503	50.62545	51.739758	4,378,173	40.522232
YUM	2012-11-12	51.876347	52.437096	51.430626	52.307693	4,124,871	40.967026
YUM	2012-11-13	52.077641	52.954708	51.78289	52.264557	3,621,329	40.933243
YUM	2012-11-14	52.429909	52.667145	51.071171	51.265278	5,248,521	40.15062
YUM	2012-11-15	51.15744	51.78289	50.941769	51.121494	3,212,236	40.03801
YUM	2012-11-16	51.143063	51.86916	50.726097	51.682243	4,872,256	40.477158
YUM	2012-11-19	52.350826	52.724659	52.135155	52.710281	2,708,138	41.28233
YUM	2012-11-20	52.40115	52.40115	51.409058	52.041698	4,380,537	40.758698
YUM	2012-11-21	52.31488	53.120056	52.199856	52.861252	3,802,994	41.400574
YUM	2012-11-23	53.199139	53.450756	52.925953	53.199139	2,693,532	41.665203
YUM	2012-11-26	53.048168	53.091301	52.523365	52.933144	3,598,934	41.45686
YUM	2012-11-27	53.005032	53.515457	52.882816	53.055355	2,643,317	41.552582
YUM	2012-11-28	52.969086	53.314163	52.508987	53.120056	3,556,231	41.603275
YUM	2012-11-29	53.191948	53.738319	52.746227	53.537025	4,188,440	41.929825
YUM	2012-11-30	48.526241	49.029476	47.972683	48.2243	26,020,742	37.768929
YUM	2012-12-03	48.253056	48.705967	47.907982	48.015816	8,555,067	37.605656
YUM	2012-12-04	47.907982	48.051762	46.980591	47.368797	8,179,358	37.098911
YUM	2012-12-05	47.613228	47.785767	47.038101	47.375988	5,208,739	37.104546
YUM	2012-12-06	47.455067	48.950394	47.109993	48.109276	6,785,159	37.678856
YUM	2012-12-07	48.31057	48.60532	47.483826	47.663551	5,450,494	37.329769
YUM	2012-12-10	47.872036	48.066139	47.275341	47.627605	5,686,130	37.301613
YUM	2012-12-11	47.778576	48.792236	47.649174	48.540619	5,924,547	38.016689
YUM	2012-12-12	49.022285	49.065422	48.526241	48.626888	5,008,435	38.084251
YUM	2012-12-13	49.489574	49.532711	48.612511	48.741913	5,936,371	38.174316
YUM	2012-12-14	48.792236	49.209202	48.713158	48.813805	5,264,796	38.230621
YUM	2012-12-17	48.964775	49.669304	48.741913	49.654926	5,113,038	38.889404
YUM	2012-12-18	49.84903	50.575127	49.532711	49.640545	7,314,156	38.878136
YUM	2012-12-19	49.489574	49.511143	48.274624	48.281811	10,916,707	37.813984
YUM	2012-12-20	48.260242	48.281811	47.325665	47.800144	8,414,994	37.436749
YUM	2012-12-21	47.124371	47.160316	45.34148	45.923798	16,681,846	35.967213
YUM	2012-12-24	46.534866	46.901508	46.304817	46.73616	3,749,580	36.603447
YUM	2012-12-26	46.73616	46.980591	46.448597	46.757729	4,033,205	36.620331
YUM	2012-12-27	46.930267	47.304096	46.542057	47.059669	4,668,196	36.856808
YUM	2012-12-28	46.772106	46.937454	46.513302	46.527679	3,900,642	36.44017
YUM	2012-12-31	46.527679	47.785767	46.412655	47.735443	4,644,132	37.38607
YUM	2013-01-02	48.526241	48.526241	47.677929	48.281811	6,091,328	37.813984
YUM	2013-01-03	48.260242	48.921638	48.123653	48.583752	3,654,574	38.050461
YUM	2013-01-04	48.483105	49.209202	48.058949	49.115746	3,782,685	38.467113
YUM	2013-01-07	48.878506	49.094177	47.958302	48.806614	5,289,417	38.22501
YUM	2013-01-08	46.297626	47.038101	46.297626	46.757729	17,253,686	36.620331
YUM	2013-01-09	46.772106	47.002155	46.074764	46.599567	10,365,454	36.685425
YUM	2013-01-10	46.944645	47.821712	46.91589	47.627605	6,913,966	37.49474
YUM	2013-01-11	47.526958	48.138031	47.117184	48.07333	5,537,571	37.845631
YUM	2013-01-14	48.13084	48.296188	47.483826	47.555714	4,844,158	37.438141
YUM	2013-01-15	47.462257	47.83609	47.36161	47.713875	3,728,576	37.562649
YUM	2013-01-16	47.397556	47.627605	47.347233	47.411934	4,214,869	37.324947
YUM	2013-01-17	47.584473	47.620419	46.764915	47.016537	7,904,079	37.01368
YUM	2013-01-18	47.016537	47.074047	46.657082	46.836807	6,259,917	36.872181
YUM	2013-01-22	46.671459	47.311287	46.477352	46.937454	5,746,777	36.951412
YUM	2013-01-23	47.016537	47.541336	46.944645	47.519772	6,692,518	37.409847
YUM	2013-01-24	47.627605	48.030193	47.562904	47.728252	5,359,801	37.573959
YUM	2013-01-25	47.232208	47.253773	46.010063	46.462975	11,695,250	36.577881
YUM	2013-01-28	46.376705	46.635513	45.485264	46.434219	10,559,498	36.555244
YUM	2013-01-29	46.189793	46.750538	46.010063	46.182602	6,792,392	36.357166
YUM	2013-01-30	45.923798	46.419842	45.420563	46.182602	16,011,662	36.357166
YUM	2013-01-31	46.161034	47.016537	46.024445	46.685837	7,135,135	36.753326
YUM	2013-02-01	46.887131	47.462257	46.58519	47.397556	6,524,764	37.313622

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.