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 2025-09-09 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	2019-10-11	114.800003	115.169998	114.029999	114.449997	1,760,500	102.34285
YUM	2019-10-14	114.010002	114.75	112.709999	112.82	1,040,400	100.8853
YUM	2019-10-15	113.370003	113.519997	110.550003	111.300003	1,740,000	99.52607
YUM	2019-10-16	110.93	111.709999	110.5	111.480003	1,284,300	99.687035
YUM	2019-10-17	111.690002	112.330002	110.25	110.370003	1,209,900	98.694466
YUM	2019-10-18	109.989998	112.599998	109.580002	112.300003	1,952,300	100.42028
YUM	2019-10-21	112.870003	113.209999	111.309998	112.309998	1,228,500	100.429245
YUM	2019-10-22	112.300003	112.300003	110.07	110.099998	1,783,800	98.453018
YUM	2019-10-23	110.120003	110.720001	108.089996	109.269997	1,849,600	97.710793
YUM	2019-10-24	109.620003	109.779999	108.730003	108.949997	1,391,700	97.424683
YUM	2019-10-25	108.830002	109.699997	108.599998	109.099998	985,700	97.558823
YUM	2019-10-28	109.690002	110.709999	109.510002	109.510002	2,127,600	97.925446
YUM	2019-10-29	109.790001	110.540001	109.489998	109.720001	2,024,900	98.113228
YUM	2019-10-30	102.489998	103.599998	97.739998	103.339996	9,020,100	92.408134
YUM	2019-10-31	103.029999	103.339996	100.169998	101.709999	3,934,100	90.950569
YUM	2019-11-01	101.93	102.230003	99.190002	99.650002	2,968,600	89.108482
YUM	2019-11-04	99.5	100.419998	98.190002	98.449997	3,067,900	88.035423
YUM	2019-11-05	98.599998	98.699997	96.940002	97.93	2,474,000	87.570435
YUM	2019-11-06	98.150002	100.699997	97.400002	100.089996	4,237,500	89.50193
YUM	2019-11-07	100.099998	100.379997	98.620003	99.660004	2,632,700	89.117424
YUM	2019-11-08	99.519997	100.190002	98.550003	98.900002	2,365,800	88.437805
YUM	2019-11-11	98.860001	99.580002	98.68	98.830002	2,348,300	88.375237
YUM	2019-11-12	99.230003	99.910004	97.589996	98.339996	2,268,000	87.937065
YUM	2019-11-13	98.709999	99.43	98.150002	98.379997	1,901,300	87.972824
YUM	2019-11-14	98.25	98.769997	97.559998	98.110001	2,240,500	87.731377
YUM	2019-11-15	98.629997	98.860001	97.849998	98.279999	2,575,800	87.8834
YUM	2019-11-18	98.639999	99.029999	97.910004	98.279999	2,485,900	87.8834
YUM	2019-11-19	98.330002	98.529999	97.540001	98.080002	2,307,900	87.704559
YUM	2019-11-20	98	99.010002	97.690002	98.120003	2,234,000	88.117691
YUM	2019-11-21	98.5	99.150002	97.849998	97.900002	2,430,700	87.920105
YUM	2019-11-22	98.32	98.739998	97.349998	97.620003	1,543,900	87.668633
YUM	2019-11-25	97.489998	98.220001	97.470001	98.010002	2,056,000	88.018906
YUM	2019-11-26	98.059998	99.769997	97.980003	99.75	4,723,400	89.581512
YUM	2019-11-27	99.779999	101.059998	99.57	100.639999	2,316,300	90.380791
YUM	2019-11-29	100.870003	101.190002	100.139999	100.669998	980,600	90.407707
YUM	2019-12-02	100.709999	100.949997	99.949997	100.559998	1,412,900	90.308952
YUM	2019-12-03	100.440002	100.870003	99.18	99.449997	1,914,500	89.31208
YUM	2019-12-04	99.25	99.660004	98.790001	99.199997	1,606,200	89.087593
YUM	2019-12-05	99.239998	99.459999	98.279999	98.519997	2,184,600	88.476891
YUM	2019-12-06	99.209999	99.589996	98.599998	98.769997	1,951,300	88.701401
YUM	2019-12-09	98.68	99.279999	98.529999	98.980003	1,796,700	88.889992
YUM	2019-12-10	99.260002	99.419998	98.669998	99.239998	1,775,100	89.123512
YUM	2019-12-11	99.660004	99.910004	98.980003	99.440002	1,675,700	89.303116
YUM	2019-12-12	99.449997	100.290001	99.029999	99.830002	1,518,900	89.653366
YUM	2019-12-13	99.529999	100.169998	98.900002	100.110001	1,199,200	89.904808
YUM	2019-12-16	100.43	101.260002	100.059998	100.889999	1,486,000	90.605301
YUM	2019-12-17	99.330002	100.620003	98.669998	99.620003	2,298,700	89.464775
YUM	2019-12-18	99.480003	99.720001	98.029999	98.739998	2,657,400	88.674469
YUM	2019-12-19	98.589996	100.110001	98.470001	99.82	1,808,100	89.644386
YUM	2019-12-20	100.400002	101.040001	99.889999	100.589996	2,420,200	90.335884
YUM	2019-12-23	100.870003	100.889999	99.779999	99.809998	1,205,600	89.635399
YUM	2019-12-24	99.739998	100.459999	99.529999	100.330002	656,400	90.102402
YUM	2019-12-26	100.610001	101.82	100.349998	101.790001	1,176,900	91.413567
YUM	2019-12-27	101.839996	102.199997	101.610001	101.900002	1,130,500	91.512337
YUM	2019-12-30	101.639999	101.639999	100.449997	100.639999	1,185,800	90.380791
YUM	2019-12-31	100.669998	101.169998	100.230003	100.730003	1,271,000	90.461617
YUM	2020-01-02	100.900002	102.190002	100.809998	102.169998	1,369,900	91.754807
YUM	2020-01-03	101.419998	102.010002	100.360001	101.849998	1,145,500	91.467422
YUM	2020-01-06	101.43	101.800003	101.059998	101.790001	1,454,100	91.413567
YUM	2020-01-07	101.75	102.239998	101.540001	101.970001	1,388,600	91.575203
YUM	2020-01-08	100.470001	102.980003	100.339996	102.150002	1,521,500	91.736847
YUM	2020-01-09	102.57	104.019997	102.400002	102.959999	1,790,100	92.464294
YUM	2020-01-10	102.730003	102.889999	101.540001	101.690002	1,462,400	91.323761
YUM	2020-01-13	101.739998	102.059998	100.279999	100.339996	1,569,700	90.111366
YUM	2020-01-14	100.190002	100.970001	99.910004	100.720001	2,024,400	90.452637
YUM	2020-01-15	100.860001	101.790001	100.75	101.239998	1,607,100	90.919624
YUM	2020-01-16	101.550003	102.309998	101.330002	102.160004	1,191,800	91.745842
YUM	2020-01-17	103.239998	105.610001	103.169998	105.400002	4,060,400	94.65554
YUM	2020-01-21	104.68	105.629997	104.510002	105.599998	3,494,300	94.835175
YUM	2020-01-22	106.010002	107	105.919998	106.489998	2,020,800	95.634445
YUM	2020-01-23	105.809998	106.080002	105.120003	105.980003	2,128,600	95.176422
YUM	2020-01-24	106.089996	106.199997	104.110001	104.980003	2,268,800	94.278374
YUM	2020-01-27	103.620003	104.769997	102.629997	104.389999	1,833,500	93.748505
YUM	2020-01-28	104.739998	105.089996	104.32	104.82	1,672,500	94.134682
YUM	2020-01-29	104.900002	106.809998	104.720001	106.629997	1,401,800	95.760162
YUM	2020-01-30	105.470001	106.650002	104.769997	106.599998	1,480,000	95.733223
YUM	2020-01-31	106.580002	106.82	105.349998	105.769997	2,117,400	94.987823
YUM	2020-02-03	105.809998	106.849998	105.25	106.410004	1,671,000	95.562599
YUM	2020-02-04	106.769997	106.839996	105.860001	106.709999	1,595,500	95.832016
YUM	2020-02-05	107.419998	107.620003	105.730003	106.779999	1,814,400	95.894875
YUM	2020-02-06	102	104.089996	101.110001	103.739998	3,271,600	93.164764
YUM	2020-02-07	101.760002	102.620003	100.75	102.040001	2,396,800	91.638069
YUM	2020-02-10	102.309998	103.220001	102.050003	102.870003	1,667,800	92.383461
YUM	2020-02-11	103.129997	104.309998	102.839996	104.050003	2,234,400	93.443161
YUM	2020-02-12	104.559998	105.599998	103.800003	105.339996	1,784,200	94.601662
YUM	2020-02-13	104.639999	105.660004	104.360001	105.029999	1,135,100	94.746017
YUM	2020-02-14	105.010002	105.720001	104.629997	105.279999	1,249,700	94.971527
YUM	2020-02-18	105.169998	105.190002	103.580002	104.029999	1,934,600	93.843925
YUM	2020-02-19	104.449997	105.580002	104.220001	105.190002	1,875,400	94.890343
YUM	2020-02-20	104.870003	105.18	102.160004	103.870003	1,216,300	93.699585
YUM	2020-02-21	103.550003	103.889999	102.959999	103.510002	1,015,100	93.374855
YUM	2020-02-24	101.870003	102.639999	100.120003	100.25	1,539,100	90.434052
YUM	2020-02-25	100.730003	101.349998	97.529999	97.949997	2,389,000	88.359222
YUM	2020-02-26	98.300003	99.410004	97.470001	97.5	3,382,500	87.953316
YUM	2020-02-27	95.790001	96.690002	92.650002	92.669998	3,850,300	83.596245
YUM	2020-02-28	90.639999	91.730003	87.559998	89.25	4,238,900	80.511108
YUM	2020-03-02	89.25	92.550003	89.209999	92.529999	2,408,900	83.469948
YUM	2020-03-03	92.529999	94.68	90	91.309998	2,430,900	82.369385
YUM	2020-03-04	92.519997	94.889999	90.959999	94.629997	2,420,200	85.364326
YUM	2020-03-05	92.489998	92.830002	89.93	90.919998	2,171,600	82.01757

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.