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 ⌀
YYAI	2022-03-24	11,600	12,000	10,840	11,200	1	11,200
YYAI	2022-03-25	11,200	11,200	11,200	11,200	0	11,200
YYAI	2022-03-28	11,200	11,200	11,200	11,200	0	11,200
YYAI	2022-03-29	11,480	11,760	11,080	11,120	0	11,120
YYAI	2022-03-30	11,080	11,120	10,320	11,120	1	11,120
YYAI	2022-03-31	10,800	11,120	10,800	10,880	1	10,880
YYAI	2022-04-01	10,720	11,120	10,400	11,120	0	11,120
YYAI	2022-04-04	11,040	11,040	10,480	10,720	2	10,720
YYAI	2022-04-05	10,880	11,040	10,160	10,160	4	10,160
YYAI	2022-04-06	10,160	10,160	9,600	9,760	1	9,760
YYAI	2022-04-07	10,000	10,480	10,000	10,440	0	10,440
YYAI	2022-04-08	10,440	10,440	10,440	10,440	0	10,440
YYAI	2022-04-11	10,160	10,160	9,840	9,840	0	9,840
YYAI	2022-04-12	10,000	10,000	7,368	9,840	3	9,840
YYAI	2022-04-13	10,200	10,320	10,000	10,000	1	10,000
YYAI	2022-04-14	10,320	11,120	10,320	11,120	0	11,120
YYAI	2022-04-18	10,000	10,880	10,000	10,640	0	10,640
YYAI	2022-04-19	11,120	11,120	10,400	10,400	0	10,400
YYAI	2022-04-20	10,400	10,400	10,400	10,400	0	10,400
YYAI	2022-04-21	10,320	10,320	10,160	10,176	0	10,176
YYAI	2022-04-22	10,176	10,176	10,176	10,176	0	10,176
YYAI	2022-04-25	10,080	10,224	10,000	10,000	0	10,000
YYAI	2022-04-26	9,760	10,400	9,760	10,080	1	10,080
YYAI	2022-04-27	10,400	11,120	10,160	11,120	1	11,120
YYAI	2022-04-28	10,800	11,200	10,800	10,800	1	10,800
YYAI	2022-04-29	10,800	10,800	10,800	10,800	0	10,800
YYAI	2022-05-02	10,800	10,800	10,800	10,800	0	10,800
YYAI	2022-05-03	10,240	10,400	9,680	10,400	0	10,400
YYAI	2022-05-04	10,400	10,640	10,400	10,640	0	10,640
YYAI	2022-05-05	10,560	10,560	10,560	10,560	0	10,560
YYAI	2022-05-06	10,400	10,400	9,680	10,400	1	10,400
YYAI	2022-05-09	9,760	9,760	8,080	8,080	1	8,080
YYAI	2022-05-10	8,800	8,800	7,280	7,920	1	7,920
YYAI	2022-05-11	7,840	7,920	7,680	7,920	1	7,920
YYAI	2022-05-12	7,840	8,000	7,360	8,000	0	8,000
YYAI	2022-05-13	7,704	8,000	6,800	7,496	0	7,496
YYAI	2022-05-16	7,168	7,184	7,168	7,184	0	7,184
YYAI	2022-05-17	7,184	8,976	7,184	8,160	0	8,160
YYAI	2022-05-18	8,320	8,320	8,320	8,320	0	8,320
YYAI	2022-05-19	8,320	8,320	8,320	8,320	0	8,320
YYAI	2022-05-20	7,192	8,160	7,192	8,000	1	8,000
YYAI	2022-05-23	8,000	8,000	7,208	7,600	0	7,600
YYAI	2022-05-24	7,600	7,600	7,600	7,600	0	7,600
YYAI	2022-05-25	7,680	8,000	7,600	8,000	1	8,000
YYAI	2022-05-26	8,000	8,000	7,288	7,288	0	7,288
YYAI	2022-05-27	7,360	8,000	7,360	8,000	0	8,000
YYAI	2022-05-31	7,680	7,680	7,280	7,600	2	7,600
YYAI	2022-06-01	7,600	7,992	6,808	7,992	1	7,992
YYAI	2022-06-02	7,920	7,920	7,216	7,216	0	7,216
YYAI	2022-06-03	6,520	7,920	6,520	7,256	0	7,256
YYAI	2022-06-06	7,920	7,920	6,976	7,200	4	7,200
YYAI	2022-06-07	7,840	9,840	7,440	7,520	17	7,520
YYAI	2022-06-08	7,992	7,992	6,400	6,800	4	6,800
YYAI	2022-06-09	7,200	7,200	6,416	6,488	1	6,488
YYAI	2022-06-10	6,800	6,800	6,304	6,304	3	6,304
YYAI	2022-06-13	6,280	7,120	6,000	6,000	4	6,000
YYAI	2022-06-14	4,808	5,992	4,808	5,440	3	5,440
YYAI	2022-06-15	1,840	2,336	1,432	1,576	674	1,576
YYAI	2022-06-16	1,480	1,560	1,272	1,336	145	1,336
YYAI	2022-06-17	1,392	1,544	1,280	1,288	102	1,288
YYAI	2022-06-21	1,280	1,424	1,224	1,297.599976	21	1,297.599976
YYAI	2022-06-22	1,344	1,513.599976	1,200	1,416	85	1,416
YYAI	2022-06-23	1,520	1,520	1,200	1,224	51	1,224
YYAI	2022-06-24	1,232	1,280	1,184	1,208	29	1,208
YYAI	2022-06-27	1,304	1,304	1,120	1,128	31	1,128
YYAI	2022-06-28	1,160	1,272	1,120	1,245.599976	65	1,245.599976
YYAI	2022-06-29	1,328	1,328	1,216	1,240	29	1,240
YYAI	2022-06-30	1,224	1,256	1,168	1,184	6	1,184
YYAI	2022-07-01	1,168	1,200	1,120	1,150.400024	18	1,150.400024
YYAI	2022-07-05	1,248	1,248	1,120	1,144	49	1,144
YYAI	2022-07-06	1,120	1,120	944	992	47	992
YYAI	2022-07-07	992	1,040	776	840	316	840
YYAI	2022-07-08	816	960	776	912	179	912
YYAI	2022-07-11	873.599976	880	704	736	504	736
YYAI	2022-07-12	784	784	664	704	149	704
YYAI	2022-07-13	704	760	652.799988	690.400024	158	690.400024
YYAI	2022-07-14	692	692	652	688	85	688
YYAI	2022-07-15	705.599976	792	700	768	348	768
YYAI	2022-07-18	752	752	680	712	70	712
YYAI	2022-07-19	744	744	682.400024	712	77	712
YYAI	2022-07-20	752	752	712	731.200012	58	731.200012
YYAI	2022-07-21	724	747.200012	704	737.599976	255	737.599976
YYAI	2022-07-22	744	767.200012	696	740	137	740
YYAI	2022-07-25	769.599976	769.599976	700	720	26	720
YYAI	2022-07-26	740	740	688	704	29	704
YYAI	2022-07-27	704	720	624	715.200012	58	715.200012
YYAI	2022-07-28	644.799988	710.400024	616	688	164	688
YYAI	2022-07-29	624	760	624	720	347	720
YYAI	2022-08-01	760	864	696	720.799988	693	720.799988
YYAI	2022-08-02	760	1,024	720.799988	864	1,888	864
YYAI	2022-08-03	896	1,552	888	1,168	2,848	1,168
YYAI	2022-08-04	1,048	1,104	824	864	465	864
YYAI	2022-08-05	840	1,000	824	880	296	880
YYAI	2022-08-08	896	952	784	800	250	800
YYAI	2022-08-09	799.200012	845.599976	712	736	138	736
YYAI	2022-08-10	717.599976	764	717.599976	732	67	732
YYAI	2022-08-11	744	744	688	704.799988	78	704.799988
YYAI	2022-08-12	719.200012	760.799988	708	744.799988	65	744.799988
YYAI	2022-08-15	744.799988	760	719.200012	758.400024	21	758.400024
YYAI	2022-08-16	752	784	700.799988	784	106	784

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.