Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
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
1963-11-01
2.21875
2.226563
2.214844
2.222656
508,800
0.137036
XOM
1963-11-04
2.230469
2.265625
2.230469
2.25
1,542,400
0.138722
XOM
1963-11-06
2.222656
2.222656
2.199219
2.207031
835,200
0.137601
XOM
1963-11-07
2.207031
2.21875
2.199219
2.21875
550,400
0.138332
XOM
1963-11-08
2.21875
2.234375
2.21875
2.222656
652,800
0.138575
XOM
1963-11-11
2.222656
2.222656
2.203125
2.214844
464,000
0.138088
XOM
1963-11-12
2.214844
2.21875
2.199219
2.199219
848,000
0.137114
XOM
1963-11-13
2.183594
2.183594
2.160156
2.171875
1,196,800
0.135409
XOM
1963-11-14
2.15625
2.15625
2.132813
2.144531
1,049,600
0.133705
XOM
1963-11-15
2.132813
2.132813
2.085938
2.097656
1,584,000
0.130782
XOM
1963-11-18
2.070313
2.070313
2.023438
2.0625
3,123,200
0.12859
XOM
1963-11-19
2.0625
2.105469
2.050781
2.09375
1,331,200
0.130539
XOM
1963-11-20
2.09375
2.167969
2.089844
2.15625
1,571,200
0.134435
XOM
1963-11-21
2.15625
2.15625
2.136719
2.152344
1,046,400
0.134192
XOM
1963-11-22
2.152344
2.152344
2.097656
2.105469
1,484,800
0.131269
XOM
1963-11-26
2.148438
2.171875
2.148438
2.167969
1,702,400
0.135166
XOM
1963-11-27
2.167969
2.1875
2.160156
2.167969
1,257,600
0.135166
XOM
1963-11-29
2.167969
2.21875
2.167969
2.21875
1,648,000
0.138332
XOM
1963-12-02
2.226563
2.257813
2.226563
2.25
1,555,200
0.14028
XOM
1963-12-03
2.25
2.25
2.238281
2.246094
736,000
0.140037
XOM
1963-12-04
2.246094
2.257813
2.238281
2.238281
1,004,800
0.13955
XOM
1963-12-05
2.242188
2.285156
2.242188
2.277344
1,539,200
0.141985
XOM
1963-12-06
2.277344
2.277344
2.257813
2.273438
1,100,800
0.141742
XOM
1963-12-09
2.273438
2.273438
2.246094
2.265625
748,800
0.141254
XOM
1963-12-10
2.265625
2.28125
2.257813
2.269531
1,497,600
0.141498
XOM
1963-12-11
2.269531
2.28125
2.261719
2.277344
1,379,200
0.141985
XOM
1963-12-12
2.277344
2.289063
2.269531
2.277344
1,600,000
0.141985
XOM
1963-12-13
2.277344
2.289063
2.269531
2.285156
790,400
0.142472
XOM
1963-12-16
2.285156
2.339844
2.285156
2.339844
1,305,600
0.145882
XOM
1963-12-17
2.339844
2.355469
2.335938
2.34375
1,510,400
0.146125
XOM
1963-12-18
2.34375
2.359375
2.339844
2.355469
1,059,200
0.146856
XOM
1963-12-19
2.355469
2.363281
2.34375
2.359375
1,286,400
0.1471
XOM
1963-12-20
2.363281
2.394531
2.363281
2.390625
1,395,200
0.149048
XOM
1963-12-23
2.390625
2.390625
2.359375
2.371094
726,400
0.14783
XOM
1963-12-24
2.371094
2.371094
2.328125
2.328125
803,200
0.145151
XOM
1963-12-26
2.332031
2.34375
2.332031
2.339844
902,400
0.145882
XOM
1963-12-27
2.339844
2.347656
2.328125
2.339844
2,054,400
0.145882
XOM
1963-12-30
2.339844
2.355469
2.335938
2.339844
576,000
0.145882
XOM
1963-12-31
2.339844
2.375
2.332031
2.375
803,200
0.148074
XOM
1964-01-02
2.371094
2.371094
2.351563
2.371094
588,800
0.14783
XOM
1964-01-03
2.375
2.394531
2.375
2.394531
796,800
0.149291
XOM
1964-01-06
2.394531
2.410156
2.390625
2.398438
841,600
0.149535
XOM
1964-01-07
2.398438
2.421875
2.398438
2.421875
812,800
0.150996
XOM
1964-01-08
2.421875
2.421875
2.40625
2.414063
752,000
0.150509
XOM
1964-01-09
2.414063
2.421875
2.402344
2.414063
716,800
0.150509
XOM
1964-01-10
2.414063
2.417969
2.402344
2.417969
684,800
0.150753
XOM
1964-01-13
2.417969
2.421875
2.394531
2.402344
761,600
0.149778
XOM
1964-01-14
2.402344
2.414063
2.398438
2.398438
470,400
0.149535
XOM
1964-01-15
2.398438
2.40625
2.390625
2.398438
576,000
0.149535
XOM
1964-01-16
2.398438
2.402344
2.378906
2.382813
534,400
0.148561
XOM
1964-01-17
2.382813
2.386719
2.34375
2.359375
1,257,600
0.1471
XOM
1964-01-20
2.363281
2.382813
2.363281
2.375
774,400
0.148074
XOM
1964-01-21
2.390625
2.40625
2.390625
2.40625
774,400
0.150022
XOM
1964-01-22
2.40625
2.449219
2.40625
2.425781
1,315,200
0.15124
XOM
1964-01-23
2.425781
2.449219
2.425781
2.445313
1,129,600
0.152457
XOM
1964-01-24
2.445313
2.453125
2.441406
2.453125
448,000
0.152945
XOM
1964-01-27
2.453125
2.5
2.453125
2.488281
1,094,400
0.155136
XOM
1964-01-28
2.5
2.558594
2.5
2.558594
1,606,400
0.15952
XOM
1964-01-29
2.558594
2.574219
2.542969
2.546875
1,580,800
0.15879
XOM
1964-01-30
2.546875
2.546875
2.511719
2.527344
921,600
0.157572
XOM
1964-01-31
2.527344
2.574219
2.523438
2.570313
1,110,400
0.160251
XOM
1964-02-03
2.570313
2.578125
2.5625
2.578125
761,600
0.160738
XOM
1964-02-04
2.578125
2.578125
2.570313
2.578125
771,200
0.160738
XOM
1964-02-05
2.558594
2.558594
2.542969
2.542969
697,600
0.159903
XOM
1964-02-06
2.535156
2.535156
2.523438
2.53125
800,000
0.159166
XOM
1964-02-07
2.53125
2.546875
2.527344
2.546875
630,400
0.160148
XOM
1964-02-10
2.546875
2.558594
2.539063
2.539063
835,200
0.159657
XOM
1964-02-11
2.539063
2.542969
2.523438
2.539063
649,600
0.159657
XOM
1964-02-12
2.539063
2.542969
2.523438
2.523438
460,800
0.158674
XOM
1964-02-13
2.523438
2.527344
2.507813
2.523438
502,400
0.158674
XOM
1964-02-14
2.519531
2.519531
2.492188
2.496094
880,000
0.156955
XOM
1964-02-17
2.503906
2.515625
2.503906
2.511719
643,200
0.157938
XOM
1964-02-18
2.511719
2.527344
2.507813
2.527344
521,600
0.15892
XOM
1964-02-19
2.53125
2.554688
2.53125
2.542969
723,200
0.159903
XOM
1964-02-20
2.542969
2.550781
2.53125
2.53125
627,200
0.159166
XOM
1964-02-24
2.53125
2.5625
2.53125
2.550781
1,049,600
0.160394
XOM
1964-02-25
2.550781
2.5625
2.546875
2.5625
640,000
0.161131
XOM
1964-02-26
2.5625
2.566406
2.558594
2.558594
579,200
0.160885
XOM
1964-02-27
2.558594
2.566406
2.554688
2.554688
659,200
0.16064
XOM
1964-02-28
2.554688
2.570313
2.554688
2.566406
704,000
0.161376
XOM
1964-03-02
2.566406
2.570313
2.554688
2.558594
470,400
0.160885
XOM
1964-03-03
2.5625
2.578125
2.5625
2.566406
627,200
0.161376
XOM
1964-03-04
2.566406
2.578125
2.558594
2.5625
873,600
0.161131
XOM
1964-03-05
2.5625
2.570313
2.550781
2.566406
777,600
0.161376
XOM
1964-03-06
2.566406
2.574219
2.5625
2.5625
560,000
0.161131
XOM
1964-03-09
2.558594
2.558594
2.539063
2.539063
572,800
0.159657
XOM
1964-03-10
2.539063
2.554688
2.535156
2.554688
595,200
0.16064
XOM
1964-03-11
2.558594
2.570313
2.558594
2.558594
809,600
0.160885
XOM
1964-03-12
2.558594
2.570313
2.554688
2.5625
684,800
0.161131
XOM
1964-03-13
2.566406
2.585938
2.566406
2.582031
761,600
0.162359
XOM
1964-03-16
2.585938
2.605469
2.574219
2.574219
483,200
0.161868
XOM
1964-03-17
2.601563
2.640625
2.601563
2.632813
662,400
0.165552
XOM
1964-03-18
2.632813
2.644531
2.628906
2.636719
592,000
0.165798
XOM
1964-03-19
2.644531
2.65625
2.644531
2.65625
668,800
0.167026
XOM
1964-03-20
2.65625
2.65625
2.636719
2.644531
684,800
0.166289
XOM
1964-03-23
2.644531
2.652344
2.636719
2.648438
473,600
0.166535
XOM
1964-03-24
2.648438
2.65625
2.644531
2.652344
428,800
0.16678
XOM
1964-03-25
2.648438
2.648438
2.636719
2.640625
556,800
0.166043
XOM
1964-03-26
2.640625
2.648438
2.632813
2.640625
553,600
0.166043
XOM
1964-03-30
2.640625
2.644531
2.625
2.625
454,400
0.165061