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 2025-08-25 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 ⌀
XOM	1963-06-12	2.121094	2.136719	2.117188	2.125	1,532,800	0.129826
XOM	1963-06-13	2.125	2.125	2.101563	2.105469	876,800	0.128633
XOM	1963-06-14	2.105469	2.117188	2.097656	2.109375	739,200	0.128871
XOM	1963-06-17	2.105469	2.105469	2.09375	2.097656	496,000	0.128155
XOM	1963-06-18	2.097656	2.105469	2.089844	2.09375	537,600	0.127917
XOM	1963-06-19	2.09375	2.101563	2.078125	2.09375	774,400	0.127917
XOM	1963-06-20	2.09375	2.09375	2.070313	2.089844	713,600	0.127678
XOM	1963-06-21	2.089844	2.105469	2.078125	2.101563	716,800	0.128394
XOM	1963-06-24	2.105469	2.121094	2.105469	2.113281	809,600	0.12911
XOM	1963-06-25	2.117188	2.136719	2.117188	2.132813	1,388,800	0.130303
XOM	1963-06-26	2.128906	2.128906	2.117188	2.117188	915,200	0.129349
XOM	1963-06-27	2.117188	2.128906	2.109375	2.121094	1,027,200	0.129587
XOM	1963-06-28	2.128906	2.148438	2.128906	2.136719	1,350,400	0.130542
XOM	1963-07-01	2.136719	2.136719	2.105469	2.105469	809,600	0.128633
XOM	1963-07-02	2.113281	2.136719	2.113281	2.136719	940,800	0.130542
XOM	1963-07-03	2.136719	2.164063	2.136719	2.160156	1,129,600	0.131974
XOM	1963-07-05	2.160156	2.167969	2.152344	2.164063	438,400	0.132212
XOM	1963-07-08	2.164063	2.167969	2.140625	2.152344	726,400	0.131496
XOM	1963-07-09	2.152344	2.179688	2.152344	2.179688	924,800	0.133167
XOM	1963-07-10	2.179688	2.179688	2.167969	2.175781	643,200	0.132928
XOM	1963-07-11	2.175781	2.179688	2.167969	2.179688	819,200	0.133167
XOM	1963-07-12	2.179688	2.183594	2.164063	2.164063	771,200	0.132212
XOM	1963-07-15	2.15625	2.15625	2.140625	2.15625	761,600	0.131735
XOM	1963-07-16	2.15625	2.15625	2.148438	2.15625	768,000	0.131735
XOM	1963-07-17	2.15625	2.171875	2.152344	2.160156	624,000	0.131974
XOM	1963-07-18	2.160156	2.164063	2.140625	2.148438	825,600	0.131258
XOM	1963-07-19	2.144531	2.144531	2.136719	2.140625	547,200	0.13078
XOM	1963-07-22	2.140625	2.148438	2.128906	2.128906	736,000	0.130065
XOM	1963-07-23	2.132813	2.152344	2.132813	2.136719	537,600	0.130542
XOM	1963-07-24	2.144531	2.160156	2.144531	2.152344	537,600	0.131496
XOM	1963-07-25	2.15625	2.171875	2.15625	2.160156	630,400	0.131974
XOM	1963-07-26	2.167969	2.183594	2.167969	2.183594	761,600	0.133406
XOM	1963-07-29	2.183594	2.183594	2.171875	2.175781	505,600	0.132928
XOM	1963-07-30	2.183594	2.199219	2.183594	2.199219	1,830,400	0.13436
XOM	1963-07-31	2.199219	2.210938	2.183594	2.191406	937,600	0.133883
XOM	1963-08-01	2.191406	2.203125	2.183594	2.1875	547,200	0.133644
XOM	1963-08-02	2.1875	2.199219	2.1875	2.195313	416,000	0.134122
XOM	1963-08-05	2.195313	2.21875	2.195313	2.214844	544,000	0.135315
XOM	1963-08-06	2.214844	2.246094	2.214844	2.238281	659,200	0.136747
XOM	1963-08-07	2.238281	2.246094	2.214844	2.21875	822,400	0.136795
XOM	1963-08-08	2.21875	2.222656	2.199219	2.21875	1,484,800	0.136795
XOM	1963-08-09	2.214844	2.214844	2.199219	2.207031	608,000	0.136072
XOM	1963-08-12	2.207031	2.210938	2.195313	2.195313	515,200	0.13535
XOM	1963-08-13	2.195313	2.199219	2.191406	2.199219	534,400	0.135591
XOM	1963-08-14	2.199219	2.203125	2.195313	2.203125	563,200	0.135832
XOM	1963-08-15	2.203125	2.210938	2.195313	2.210938	614,400	0.136313
XOM	1963-08-16	2.210938	2.214844	2.199219	2.203125	691,200	0.135832
XOM	1963-08-19	2.203125	2.203125	2.191406	2.191406	569,600	0.135109
XOM	1963-08-20	2.191406	2.203125	2.191406	2.195313	537,600	0.13535
XOM	1963-08-21	2.195313	2.199219	2.1875	2.1875	441,600	0.134868
XOM	1963-08-22	2.1875	2.203125	2.1875	2.199219	665,600	0.135591
XOM	1963-08-23	2.199219	2.203125	2.195313	2.203125	534,400	0.135832
XOM	1963-08-26	2.203125	2.210938	2.203125	2.207031	480,000	0.136072
XOM	1963-08-27	2.207031	2.210938	2.203125	2.203125	556,800	0.135832
XOM	1963-08-28	2.203125	2.222656	2.203125	2.214844	1,084,800	0.136554
XOM	1963-08-29	2.21875	2.230469	2.21875	2.230469	700,800	0.137517
XOM	1963-08-30	2.230469	2.234375	2.222656	2.234375	371,200	0.137758
XOM	1963-09-03	2.234375	2.246094	2.230469	2.242188	556,800	0.13824
XOM	1963-09-04	2.242188	2.242188	2.222656	2.226563	508,800	0.137277
XOM	1963-09-05	2.226563	2.230469	2.21875	2.230469	480,000	0.137517
XOM	1963-09-06	2.230469	2.230469	2.214844	2.21875	604,800	0.136795
XOM	1963-09-09	2.214844	2.214844	2.195313	2.207031	854,400	0.136072
XOM	1963-09-10	2.199219	2.199219	2.179688	2.191406	790,400	0.135109
XOM	1963-09-11	2.191406	2.222656	2.191406	2.199219	1,123,200	0.135591
XOM	1963-09-12	2.199219	2.214844	2.199219	2.214844	604,800	0.136554
XOM	1963-09-13	2.214844	2.230469	2.210938	2.222656	585,600	0.137036
XOM	1963-09-16	2.226563	2.234375	2.226563	2.230469	800,000	0.137517
XOM	1963-09-17	2.230469	2.257813	2.230469	2.25	979,200	0.138722
XOM	1963-09-18	2.25	2.257813	2.234375	2.246094	668,800	0.138481
XOM	1963-09-19	2.246094	2.265625	2.242188	2.265625	614,400	0.139685
XOM	1963-09-20	2.269531	2.292969	2.269531	2.277344	982,400	0.140407
XOM	1963-09-23	2.277344	2.277344	2.25	2.261719	777,600	0.139444
XOM	1963-09-24	2.261719	2.269531	2.253906	2.265625	438,400	0.139685
XOM	1963-09-25	2.265625	2.28125	2.257813	2.265625	643,200	0.139685
XOM	1963-09-26	2.265625	2.269531	2.253906	2.257813	342,400	0.139203
XOM	1963-09-27	2.253906	2.253906	2.214844	2.21875	1,174,400	0.136795
XOM	1963-09-30	2.203125	2.203125	2.140625	2.140625	1,168,000	0.131978
XOM	1963-10-01	2.15625	2.191406	2.15625	2.191406	880,000	0.135109
XOM	1963-10-02	2.191406	2.195313	2.183594	2.191406	540,800	0.135109
XOM	1963-10-03	2.191406	2.207031	2.191406	2.195313	896,000	0.13535
XOM	1963-10-04	2.195313	2.214844	2.1875	2.210938	940,800	0.136313
XOM	1963-10-07	2.210938	2.234375	2.207031	2.21875	588,800	0.136795
XOM	1963-10-08	2.21875	2.238281	2.214844	2.214844	595,200	0.136554
XOM	1963-10-09	2.214844	2.214844	2.195313	2.195313	646,400	0.13535
XOM	1963-10-10	2.191406	2.191406	2.179688	2.183594	473,600	0.134627
XOM	1963-10-11	2.183594	2.191406	2.175781	2.179688	512,000	0.134387
XOM	1963-10-14	2.171875	2.171875	2.148438	2.171875	652,800	0.133905
XOM	1963-10-15	2.171875	2.183594	2.164063	2.175781	457,600	0.134146
XOM	1963-10-16	2.175781	2.207031	2.171875	2.207031	761,600	0.136072
XOM	1963-10-17	2.207031	2.210938	2.175781	2.183594	595,200	0.134627
XOM	1963-10-18	2.183594	2.195313	2.179688	2.195313	464,000	0.13535
XOM	1963-10-21	2.195313	2.199219	2.183594	2.195313	710,400	0.13535
XOM	1963-10-22	2.195313	2.195313	2.179688	2.195313	598,400	0.13535
XOM	1963-10-23	2.195313	2.195313	2.179688	2.183594	576,000	0.134627
XOM	1963-10-24	2.183594	2.203125	2.183594	2.195313	601,600	0.13535
XOM	1963-10-25	2.199219	2.238281	2.199219	2.238281	1,248,000	0.137999
XOM	1963-10-28	2.238281	2.277344	2.226563	2.277344	966,400	0.140407
XOM	1963-10-29	2.277344	2.289063	2.25	2.25	960,000	0.138722
XOM	1963-10-30	2.238281	2.238281	2.199219	2.207031	758,400	0.136072
XOM	1963-10-31	2.207031	2.25	2.199219	2.21875	1,203,200	0.136795

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.