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 2025-09-04 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 ⌀
YUMC	2023-12-04	43	43.029999	41.68	42.07	3,350,400	40.959709
YUMC	2023-12-05	41.41	41.5	40.310001	40.869999	4,034,700	39.791386
YUMC	2023-12-06	41.240002	41.25	39.91	40.509998	4,212,900	39.44088
YUMC	2023-12-07	40.599998	40.77	39.264999	39.950001	4,335,300	38.89566
YUMC	2023-12-08	40	40.52	39.900002	39.91	1,542,700	38.85672
YUMC	2023-12-11	39.740002	40.09	39.349998	39.919998	2,555,600	38.866455
YUMC	2023-12-12	40	40.34	39.110001	40.32	3,166,900	39.255901
YUMC	2023-12-13	40.200001	40.389999	38.990002	39.75	3,868,200	38.700943
YUMC	2023-12-14	40.240002	40.77	39.98	40.16	3,294,500	39.100121
YUMC	2023-12-15	40.25	40.419998	39.669998	40.029999	3,875,600	38.973549
YUMC	2023-12-18	39.830002	40.369999	39.610001	40.080002	2,565,000	39.022232
YUMC	2023-12-19	40.619999	41.349998	40.595001	41.330002	2,467,800	40.239246
YUMC	2023-12-20	41.150002	41.32	40.400002	40.43	3,281,500	39.362999
YUMC	2023-12-21	41.369999	41.740002	40.939999	41.529999	2,506,200	40.433964
YUMC	2023-12-22	41.060001	41.77	41.060001	41.59	2,236,400	40.492386
YUMC	2023-12-26	41.810001	42.220001	41.330002	41.48	1,550,200	40.385281
YUMC	2023-12-27	41.68	42.130001	41.59	41.709999	1,110,500	40.609211
YUMC	2023-12-28	42.290001	42.619999	42.009998	42.279999	1,684,900	41.164169
YUMC	2023-12-29	42.119999	42.59	42.080002	42.43	2,057,200	41.310215
YUMC	2024-01-02	41.849998	42.650002	41.619999	42.439999	2,507,900	41.319946
YUMC	2024-01-03	42.310001	43.310001	42.279999	42.950001	2,414,900	41.81649
YUMC	2024-01-04	41.970001	42.959999	41.790001	42.110001	3,059,800	40.998657
YUMC	2024-01-05	41	41.009998	39.639999	40.93	9,222,000	39.849796
YUMC	2024-01-08	40.450001	40.73	39.41	40.400002	4,737,100	39.33379
YUMC	2024-01-09	39.799999	39.830002	38.98	39.16	3,995,200	38.126514
YUMC	2024-01-10	38.990002	38.990002	37.959999	38.389999	6,904,900	37.376835
YUMC	2024-01-11	38.709999	38.77	37.419998	38.110001	3,458,900	37.104221
YUMC	2024-01-12	38	38.360001	37.220001	37.48	3,313,700	36.490849
YUMC	2024-01-16	36.720001	36.790001	35.810001	36.130001	5,881,700	35.176476
YUMC	2024-01-17	34.790001	35.299999	34.705002	34.93	4,683,700	34.008144
YUMC	2024-01-18	35.599998	36.130001	35.310001	35.66	3,344,700	34.718884
YUMC	2024-01-19	35.360001	35.360001	34.77	35.25	3,421,600	34.319702
YUMC	2024-01-22	33.860001	35	33.549999	34.450001	3,309,000	33.540821
YUMC	2024-01-23	35.709999	36.264999	35.32	35.959999	4,892,000	35.010963
YUMC	2024-01-24	37.02	38.360001	36.959999	37.09	5,037,600	36.111137
YUMC	2024-01-25	37.099998	37.200001	35.43	35.639999	3,055,300	34.699406
YUMC	2024-01-26	35.509998	35.849998	35.130001	35.5	3,019,000	34.563103
YUMC	2024-01-29	35.709999	36.18	35.154999	36.119999	2,829,700	35.16674
YUMC	2024-01-30	35.400002	35.709999	34.950001	35.119999	2,783,200	34.19313
YUMC	2024-01-31	34.630001	35.279999	33.880001	34.59	4,398,500	33.677124
YUMC	2024-02-01	35.25	35.810001	35.169998	35.470001	3,040,800	34.533901
YUMC	2024-02-02	35	35.380001	34.740002	35.240002	4,041,400	34.309967
YUMC	2024-02-05	35.099998	35.990002	34.810001	35.93	4,752,000	34.981754
YUMC	2024-02-06	36.759998	38	36.68	37.439999	5,479,200	36.451904
YUMC	2024-02-07	42.299999	42.400002	39.619999	40.389999	8,714,000	39.324047
YUMC	2024-02-08	40.040001	40.119999	39.5	39.650002	3,748,200	38.603584
YUMC	2024-02-09	39.450001	40.404999	39.450001	40.310001	2,496,500	39.246162
YUMC	2024-02-12	40.25	41.59	40.200001	41.099998	3,108,700	40.015312
YUMC	2024-02-13	40.43	41.150002	39.490002	39.709999	2,533,200	38.661995
YUMC	2024-02-14	40	40.68	40	40.380001	2,536,200	39.314316
YUMC	2024-02-15	40.290001	41.400002	40.200001	40.849998	3,244,900	39.771908
YUMC	2024-02-16	41.549999	41.900002	41.240002	41.34	4,469,300	40.248978
YUMC	2024-02-20	41.080002	41.529999	40.889999	41.009998	3,214,900	39.927692
YUMC	2024-02-21	41.5	41.790001	41.119999	41.599998	4,119,000	40.502113
YUMC	2024-02-22	41.900002	42.290001	41.061001	41.759998	2,947,300	40.657898
YUMC	2024-02-23	41.900002	42.25	41.740002	42.16	3,651,300	41.04734
YUMC	2024-02-26	42.099998	42.439999	41.77	42	3,199,600	40.89156
YUMC	2024-02-27	42.630001	43.400002	42.509998	42.52	3,609,500	41.397835
YUMC	2024-02-28	42.5	43.939999	42.299999	43.75	6,379,400	42.595375
YUMC	2024-02-29	44	44.240002	42.810001	42.889999	5,247,800	41.758072
YUMC	2024-03-01	43.310001	44.009998	42.740002	42.950001	2,569,500	41.81649
YUMC	2024-03-04	42.34	42.639	41.5	41.849998	2,977,300	40.897881
YUMC	2024-03-05	41.400002	41.799999	41.040001	41.110001	2,944,200	40.174709
YUMC	2024-03-06	42.060001	42.790001	41.584999	41.720001	4,908,200	40.77084
YUMC	2024-03-07	41.200001	41.75	40.775002	41.099998	3,559,800	40.164936
YUMC	2024-03-08	41.169998	41.720001	41.115002	41.25	2,155,100	40.311531
YUMC	2024-03-11	41.32	42.025002	41.310001	41.82	2,866,000	40.868557
YUMC	2024-03-12	42.439999	43.84	42.439999	43.09	5,226,100	42.109665
YUMC	2024-03-13	43.209999	43.77	42.669998	42.68	3,628,500	41.708992
YUMC	2024-03-14	42.77	42.959999	41.900002	42.220001	3,697,200	41.259457
YUMC	2024-03-15	42.59	43.450001	41.810001	41.950001	4,329,300	40.995602
YUMC	2024-03-18	42.23	42.490002	40.962002	41.200001	2,134,700	40.262669
YUMC	2024-03-19	40	40.380001	37.43	38.099998	6,518,700	37.233192
YUMC	2024-03-20	38.400002	39.669998	38.400002	39.639999	3,852,100	38.738152
YUMC	2024-03-21	39.830002	39.990002	38.580002	39	3,369,600	38.112713
YUMC	2024-03-22	38.459999	38.459999	37.650002	37.880001	1,940,200	37.0182
YUMC	2024-03-25	38.509998	38.82	37.939999	38.580002	2,555,700	37.702267
YUMC	2024-03-26	38.759998	39.169998	38.259998	39.040001	1,914,900	38.151806
YUMC	2024-03-27	39.169998	39.369999	38.580002	38.959999	2,275,200	38.073624
YUMC	2024-03-28	39.27	40.099998	39.02	39.790001	2,292,900	38.884747
YUMC	2024-04-01	40.139999	40.52	39.965	40.189999	1,449,000	39.275639
YUMC	2024-04-02	40.080002	40.794998	39.490002	39.889999	2,111,300	38.982464
YUMC	2024-04-03	39.5	39.610001	39.209999	39.450001	2,214,100	38.552479
YUMC	2024-04-04	39.900002	39.950001	39.32	39.439999	1,471,200	38.542702
YUMC	2024-04-05	39.25	39.25	38.43	38.669998	2,421,500	37.790222
YUMC	2024-04-08	38.740002	38.970001	37.990002	38.369999	2,338,900	37.497047
YUMC	2024-04-09	38.740002	39.18	38.654999	39.139999	1,497,600	38.249531
YUMC	2024-04-10	38.950001	39.310001	38.384998	38.610001	2,091,700	37.73159
YUMC	2024-04-11	39.02	39.282001	38.380001	38.599998	1,305,800	37.721813
YUMC	2024-04-12	38.150002	38.32	37.34	37.34	2,000,800	36.490482
YUMC	2024-04-15	37.799999	38.049999	37.384998	37.73	2,604,300	36.871605
YUMC	2024-04-16	37.099998	37.459999	36.52	36.950001	2,567,400	36.109356
YUMC	2024-04-17	37.110001	37.32	36.715	36.880001	2,208,800	36.040951
YUMC	2024-04-18	37.25	37.25	36.580002	37.220001	2,828,100	36.373215
YUMC	2024-04-19	37.029999	37.360001	36.645	37.099998	3,051,800	36.255943
YUMC	2024-04-22	37.400002	37.490002	36.790001	37.23	2,404,800	36.382988
YUMC	2024-04-23	37.419998	38.540001	37.419998	38.360001	2,712,600	37.487278
YUMC	2024-04-24	38.490002	38.849998	38.209999	38.799999	4,016,500	37.917259
YUMC	2024-04-25	38.580002	39.139999	38.380001	39.040001	2,372,000	38.151806
YUMC	2024-04-26	39.639999	40.415001	39.639999	39.650002	3,040,500	38.747932

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.