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	2024-04-29	39.810001	40.310001	39.709999	40.040001	3,748,800	39.129055
YUMC	2024-04-30	37.439999	37.779999	36.080002	36.509998	6,119,500	35.679363
YUMC	2024-05-01	36.810001	37.375	35.919998	35.919998	4,808,100	35.102787
YUMC	2024-05-02	36.880001	37.810001	36.41	37.360001	5,252,400	36.510033
YUMC	2024-05-03	38.02	38.560001	37.950001	38.41	2,641,900	37.536137
YUMC	2024-05-06	38.209999	38.358002	37.32	37.689999	2,035,900	36.83252
YUMC	2024-05-07	37.419998	37.720001	37.060001	37.299999	2,087,000	36.451393
YUMC	2024-05-08	36.900002	37.514999	36.830002	37.279999	1,528,400	36.431847
YUMC	2024-05-09	37.709999	38.099998	37.43	38.09	1,759,100	37.223419
YUMC	2024-05-10	38.139999	38.279999	37.564999	37.84	2,258,200	36.979107
YUMC	2024-05-13	38.27	39.080002	37.990002	38.889999	3,583,200	38.005219
YUMC	2024-05-14	38.630001	39.299999	38.48	39.25	2,366,900	38.357029
YUMC	2024-05-15	39.529999	39.59	38.794998	38.830002	2,465,700	37.946587
YUMC	2024-05-16	39.130001	39.509998	39	39.139999	1,824,700	38.249531
YUMC	2024-05-17	39.169998	39.449001	38.869999	39.200001	2,008,400	38.30817
YUMC	2024-05-20	39	39.279999	38.700001	38.82	2,805,000	37.93681
YUMC	2024-05-21	38.139999	38.959999	38.130001	38.299999	2,723,100	37.428642
YUMC	2024-05-22	37.849998	37.939999	37.139999	37.139999	2,935,700	36.295036
YUMC	2024-05-23	36.41	36.615002	35.150002	35.389999	5,381,100	34.584846
YUMC	2024-05-24	35.490002	36.189999	35.470001	35.740002	2,821,400	35.08551
YUMC	2024-05-28	35.700001	35.830002	35.16	35.779999	2,565,600	35.124775
YUMC	2024-05-29	35.23	35.34	34.689999	34.849998	2,229,900	34.211803
YUMC	2024-05-30	35	35.490002	34.93	35.470001	2,056,100	34.820457
YUMC	2024-05-31	35.119999	35.799999	34.98	35.759998	7,581,000	35.105141
YUMC	2024-06-03	36.330002	36.330002	35.355	35.630001	1,981,900	34.977524
YUMC	2024-06-04	35.650002	35.91	35.145	35.599998	2,777,800	34.948071
YUMC	2024-06-05	36.099998	36.369999	35.77	36.060001	2,017,300	35.399647
YUMC	2024-06-06	35.560001	35.759998	35.07	35.599998	1,945,700	34.948071
YUMC	2024-06-07	35.099998	35.799999	35.040001	35.18	1,730,800	34.535767
YUMC	2024-06-10	35.16	35.264999	34.580002	34.700001	1,476,900	34.064556
YUMC	2024-06-11	34.27	34.355	34.044998	34.299999	2,265,200	33.671875
YUMC	2024-06-12	34.389999	34.395	33.66	34	2,636,200	33.377369
YUMC	2024-06-13	34.27	34.814999	34.18	34.73	1,991,500	34.094002
YUMC	2024-06-14	34.400002	34.400002	33.75	33.91	2,274,600	33.289017
YUMC	2024-06-17	33.959999	34.07	33.189999	33.700001	1,754,500	33.082867
YUMC	2024-06-18	33.450001	33.52	32.27	33	4,006,300	32.395683
YUMC	2024-06-20	32.57	32.57	32.009998	32.32	4,184,600	31.728138
YUMC	2024-06-21	32.209999	32.349998	31.950001	32.25	3,080,400	31.65942
YUMC	2024-06-24	32.290001	32.779999	32.125	32.16	2,627,700	31.571068
YUMC	2024-06-25	32.02	32.130001	31.51	31.65	2,683,600	31.070408
YUMC	2024-06-26	31.5	31.65	31.120001	31.5	2,528,800	30.923155
YUMC	2024-06-27	31.32	31.360001	30.950001	31.32	1,931,000	30.746449
YUMC	2024-06-28	31.379999	31.379999	30.76	30.84	1,890,100	30.275242
YUMC	2024-07-01	31.299999	31.610001	30.455	30.540001	2,324,300	29.980736
YUMC	2024-07-02	30.639999	30.959999	30.32	30.43	1,577,400	29.872749
YUMC	2024-07-03	30.57	31.434999	30.559999	31.33	1,420,100	30.756268
YUMC	2024-07-05	31.08	31.408001	30.9	31.049999	1,687,300	30.481394
YUMC	2024-07-08	31.120001	31.139999	30.4	30.450001	2,178,700	29.892384
YUMC	2024-07-09	30.280001	30.6	30.273001	30.43	1,803,000	29.872749
YUMC	2024-07-10	30.4	31.059999	30.309999	30.48	2,628,900	29.921831
YUMC	2024-07-11	31.5	32.400002	31.5	31.75	3,032,000	31.168575
YUMC	2024-07-12	32.25	32.48	32.02	32.119999	1,713,600	31.531799
YUMC	2024-07-15	31.700001	32.360001	31.360001	31.459999	2,211,600	30.883884
YUMC	2024-07-16	31.25	31.67	31.040001	31.450001	4,226,700	30.874069
YUMC	2024-07-17	31.32	31.690001	30.875	31.23	2,909,500	30.658096
YUMC	2024-07-18	30.82	31.139999	30.59	30.620001	2,014,200	30.059271
YUMC	2024-07-19	30.15	30.5	29.968	30.32	2,608,800	29.764763
YUMC	2024-07-22	30.74	31.07	30.32	30.709999	2,460,700	30.147619
YUMC	2024-07-23	30.18	30.584999	29.85	29.879999	2,405,200	29.332819
YUMC	2024-07-24	29.860001	29.870001	29.025	29.35	3,015,100	28.812525
YUMC	2024-07-25	29.370001	29.700001	29.219999	29.24	3,015,400	28.704538
YUMC	2024-07-26	29.469999	30.190001	29.42	30.01	2,161,200	29.460438
YUMC	2024-07-29	29.879999	30.25	29.85	30.110001	1,940,900	29.558609
YUMC	2024-07-30	29.889999	30.056	29.719999	30.030001	2,518,700	29.480074
YUMC	2024-07-31	30.700001	30.870001	30.190001	30.24	1,564,800	29.686228
YUMC	2024-08-01	30.27	30.35	29.68	30.049999	2,506,600	29.499706
YUMC	2024-08-02	29.83	30	29.26	29.530001	2,937,700	28.989231
YUMC	2024-08-05	28.65	29.92	28.5	29.799999	3,893,700	29.254284
YUMC	2024-08-06	32.419998	33.75	32	33.369999	9,137,500	32.758907
YUMC	2024-08-07	33.57	34.619999	33.419998	33.860001	5,848,600	33.239933
YUMC	2024-08-08	34.169998	34.349998	33.5	34.130001	2,178,600	33.50499
YUMC	2024-08-09	33.98	34.049999	33.220001	33.66	1,916,800	33.043598
YUMC	2024-08-12	33.740002	33.974998	32.91	32.990002	1,905,800	32.385872
YUMC	2024-08-13	32.75	33.599998	32.669998	33.310001	4,058,100	32.700005
YUMC	2024-08-14	33.900002	34.02	32.93	33.200001	1,704,500	32.592022
YUMC	2024-08-15	33.66	34.334999	33.645	34.279999	2,648,100	33.652245
YUMC	2024-08-16	34.389999	34.59	33.310001	33.549999	4,005,800	32.935612
YUMC	2024-08-19	33.549999	34.66	33.549999	33.82	2,961,900	33.200668
YUMC	2024-08-20	33.57	33.970001	33.110001	33.139999	2,789,200	32.533123
YUMC	2024-08-21	33.330002	34.188	32.98	33.889999	1,981,100	33.269386
YUMC	2024-08-22	34	34.32	33.720001	33.77	1,476,500	33.151585
YUMC	2024-08-23	33.91	34.139999	33.290001	33.369999	1,607,000	32.758907
YUMC	2024-08-26	33.619999	34.299999	33.5	33.57	1,999,600	32.955246
YUMC	2024-08-27	34.220001	34.549999	33.400002	33.490002	2,553,100	33.034161
YUMC	2024-08-28	33.200001	33.549999	32.849998	33.169998	1,999,800	32.71851
YUMC	2024-08-29	33.619999	33.990002	33.455002	33.470001	2,148,300	33.014431
YUMC	2024-08-30	34.099998	34.419998	33.720001	33.810001	3,181,200	33.349804
YUMC	2024-09-03	34	34.540001	33.66	33.849998	1,880,100	33.389259
YUMC	2024-09-04	33.849998	34.145	33.330002	33.66	2,074,300	33.201843
YUMC	2024-09-05	33.939999	34.639	33.939999	34.209999	2,811,000	33.744358
YUMC	2024-09-06	33.970001	34.07	33.5	33.779999	1,712,600	33.32021
YUMC	2024-09-09	34.310001	34.709999	33.98	34.060001	2,855,600	33.596401
YUMC	2024-09-10	34.09	34.375	33.849998	33.990002	1,894,100	33.527355
YUMC	2024-09-11	34.189999	34.41	33.740002	34.040001	3,237,400	33.576672
YUMC	2024-09-12	34	34.5	33.610001	34.380001	5,831,700	33.912045
YUMC	2024-09-13	34.549999	34.91	34.360001	34.900002	2,709,800	34.424965
YUMC	2024-09-16	34.98	35.25	34.139999	34.529999	3,721,700	34.060001
YUMC	2024-09-17	34.959999	35.099998	34.450001	34.900002	3,102,100	34.424965
YUMC	2024-09-18	35.150002	35.18	34.700001	34.82	1,583,100	34.34605
YUMC	2024-09-19	35.630001	36.09	35.330002	35.43	2,667,000	34.947754

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.