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
1964-03-31
2.625
2.632813
2.613281
2.625
944,000
0.165061
XOM
1964-04-01
2.625
2.636719
2.625
2.628906
387,200
0.165306
XOM
1964-04-02
2.628906
2.714844
2.578125
2.714844
1,856,000
0.17071
XOM
1964-04-03
2.6875
2.6875
2.664063
2.6875
745,600
0.168991
XOM
1964-04-06
2.6875
2.703125
2.679688
2.683594
755,200
0.168745
XOM
1964-04-07
2.695313
2.71875
2.695313
2.707031
854,400
0.170219
XOM
1964-04-08
2.707031
2.707031
2.679688
2.695313
464,000
0.169482
XOM
1964-04-09
2.695313
2.707031
2.675781
2.679688
531,200
0.1685
XOM
1964-04-10
2.679688
2.6875
2.664063
2.664063
419,200
0.167517
XOM
1964-04-13
2.664063
2.683594
2.660156
2.683594
608,000
0.168745
XOM
1964-04-14
2.683594
2.714844
2.683594
2.710938
451,200
0.170465
XOM
1964-04-15
2.710938
2.714844
2.683594
2.695313
646,400
0.169482
XOM
1964-04-16
2.695313
2.703125
2.679688
2.691406
505,600
0.169236
XOM
1964-04-17
2.691406
2.703125
2.683594
2.703125
768,000
0.169973
XOM
1964-04-20
2.703125
2.710938
2.691406
2.695313
716,800
0.169482
XOM
1964-04-21
2.695313
2.703125
2.6875
2.699219
368,000
0.169728
XOM
1964-04-22
2.691406
2.691406
2.667969
2.679688
755,200
0.1685
XOM
1964-04-23
2.691406
2.703125
2.691406
2.699219
409,600
0.169728
XOM
1964-04-24
2.691406
2.691406
2.65625
2.660156
438,400
0.167271
XOM
1964-04-27
2.660156
2.671875
2.640625
2.648438
534,400
0.166535
XOM
1964-04-28
2.648438
2.683594
2.648438
2.679688
419,200
0.1685
XOM
1964-04-29
2.683594
2.730469
2.683594
2.71875
1,123,200
0.170956
XOM
1964-04-30
2.703125
2.703125
2.6875
2.6875
700,800
0.168991
XOM
1964-05-01
2.6875
2.746094
2.6875
2.734375
582,400
0.171938
XOM
1964-05-04
2.734375
2.78125
2.726563
2.78125
672,000
0.174886
XOM
1964-05-05
2.792969
2.839844
2.792969
2.816406
1,206,400
0.177096
XOM
1964-05-06
2.816406
2.816406
2.777344
2.777344
864,000
0.176007
XOM
1964-05-07
2.777344
2.777344
2.753906
2.765625
707,200
0.175265
XOM
1964-05-08
2.765625
2.765625
2.742188
2.75
556,800
0.174275
XOM
1964-05-11
2.75
2.761719
2.746094
2.753906
364,800
0.174522
XOM
1964-05-12
2.753906
2.765625
2.75
2.761719
345,600
0.175017
XOM
1964-05-13
2.757813
2.757813
2.746094
2.75
492,800
0.174275
XOM
1964-05-14
2.75
2.753906
2.738281
2.738281
480,000
0.173532
XOM
1964-05-15
2.738281
2.742188
2.722656
2.730469
384,000
0.173037
XOM
1964-05-18
2.730469
2.738281
2.691406
2.695313
748,800
0.170809
XOM
1964-05-19
2.695313
2.710938
2.683594
2.683594
764,800
0.170066
XOM
1964-05-20
2.683594
2.710938
2.667969
2.710938
774,400
0.171799
XOM
1964-05-21
2.710938
2.730469
2.695313
2.722656
486,400
0.172542
XOM
1964-05-22
2.734375
2.746094
2.734375
2.746094
566,400
0.174027
XOM
1964-05-25
2.746094
2.761719
2.726563
2.734375
659,200
0.173284
XOM
1964-05-26
2.734375
2.734375
2.707031
2.714844
457,600
0.172047
XOM
1964-05-27
2.714844
2.722656
2.699219
2.722656
518,400
0.172542
XOM
1964-05-28
2.722656
2.730469
2.714844
2.722656
464,000
0.172542
XOM
1964-06-01
2.722656
2.726563
2.683594
2.683594
588,800
0.170066
XOM
1964-06-02
2.683594
2.691406
2.671875
2.671875
489,600
0.169323
XOM
1964-06-03
2.671875
2.6875
2.664063
2.664063
595,200
0.168828
XOM
1964-06-04
2.65625
2.65625
2.605469
2.621094
985,600
0.166105
XOM
1964-06-05
2.632813
2.644531
2.632813
2.640625
982,400
0.167343
XOM
1964-06-08
2.640625
2.664063
2.632813
2.644531
569,600
0.167591
XOM
1964-06-09
2.644531
2.652344
2.632813
2.648438
608,000
0.167838
XOM
1964-06-10
2.648438
2.664063
2.648438
2.660156
752,000
0.168581
XOM
1964-06-11
2.664063
2.679688
2.664063
2.667969
470,400
0.169076
XOM
1964-06-12
2.667969
2.679688
2.648438
2.65625
972,800
0.168333
XOM
1964-06-15
2.65625
2.660156
2.644531
2.648438
505,600
0.167838
XOM
1964-06-16
2.65625
2.679688
2.65625
2.667969
492,800
0.169076
XOM
1964-06-17
2.675781
2.695313
2.675781
2.695313
550,400
0.170809
XOM
1964-06-18
2.695313
2.730469
2.695313
2.71875
822,400
0.172294
XOM
1964-06-19
2.71875
2.734375
2.710938
2.730469
489,600
0.173037
XOM
1964-06-22
2.734375
2.75
2.734375
2.75
448,000
0.174275
XOM
1964-06-23
2.75
2.757813
2.734375
2.742188
806,400
0.17378
XOM
1964-06-24
2.738281
2.738281
2.722656
2.726563
518,400
0.172789
XOM
1964-06-25
2.726563
2.738281
2.714844
2.734375
732,800
0.173284
XOM
1964-06-26
2.734375
2.742188
2.726563
2.730469
336,000
0.173037
XOM
1964-06-29
2.730469
2.738281
2.703125
2.710938
473,600
0.171799
XOM
1964-06-30
2.710938
2.71875
2.703125
2.71875
425,600
0.172294
XOM
1964-07-01
2.71875
2.757813
2.71875
2.753906
598,400
0.174522
XOM
1964-07-02
2.757813
2.773438
2.757813
2.773438
486,400
0.17576
XOM
1964-07-06
2.777344
2.808594
2.777344
2.804688
816,000
0.17774
XOM
1964-07-07
2.804688
2.808594
2.796875
2.808594
537,600
0.177988
XOM
1964-07-08
2.800781
2.800781
2.78125
2.796875
713,600
0.177245
XOM
1964-07-09
2.796875
2.796875
2.777344
2.789063
547,200
0.17675
XOM
1964-07-10
2.792969
2.808594
2.792969
2.800781
787,200
0.177493
XOM
1964-07-13
2.800781
2.8125
2.753906
2.757813
832,000
0.17477
XOM
1964-07-14
2.753906
2.753906
2.734375
2.734375
726,400
0.173284
XOM
1964-07-15
2.734375
2.769531
2.730469
2.765625
915,200
0.175265
XOM
1964-07-16
2.765625
2.777344
2.757813
2.773438
902,400
0.17576
XOM
1964-07-17
2.773438
2.777344
2.761719
2.773438
540,800
0.17576
XOM
1964-07-20
2.773438
2.78125
2.769531
2.769531
793,600
0.175512
XOM
1964-07-21
2.769531
2.773438
2.746094
2.75
576,000
0.174275
XOM
1964-07-22
2.746094
2.746094
2.726563
2.738281
742,400
0.173532
XOM
1964-07-23
2.738281
2.746094
2.726563
2.738281
476,800
0.173532
XOM
1964-07-24
2.738281
2.738281
2.730469
2.730469
505,600
0.173037
XOM
1964-07-27
2.730469
2.746094
2.730469
2.742188
560,000
0.17378
XOM
1964-07-28
2.742188
2.75
2.734375
2.742188
902,400
0.17378
XOM
1964-07-29
2.742188
2.75
2.726563
2.726563
540,800
0.172789
XOM
1964-07-30
2.726563
2.75
2.726563
2.75
643,200
0.174275
XOM
1964-07-31
2.75
2.769531
2.742188
2.765625
412,800
0.175265
XOM
1964-08-03
2.75
2.75
2.734375
2.75
691,200
0.174275
XOM
1964-08-04
2.742188
2.742188
2.699219
2.699219
688,000
0.171056
XOM
1964-08-05
2.695313
2.695313
2.667969
2.6875
832,000
0.171806
XOM
1964-08-06
2.683594
2.683594
2.625
2.628906
857,600
0.16806
XOM
1964-08-07
2.644531
2.664063
2.644531
2.664063
569,600
0.170307
XOM
1964-08-10
2.65625
2.65625
2.648438
2.648438
576,000
0.169308
XOM
1964-08-11
2.648438
2.65625
2.640625
2.652344
566,400
0.169558
XOM
1964-08-12
2.652344
2.671875
2.652344
2.667969
614,400
0.170557
XOM
1964-08-13
2.671875
2.703125
2.671875
2.699219
729,600
0.172555
XOM
1964-08-14
2.699219
2.703125
2.6875
2.691406
358,400
0.172055
XOM
1964-08-17
2.691406
2.695313
2.683594
2.6875
278,400
0.171806
XOM
1964-08-18
2.683594
2.683594
2.675781
2.675781
374,400
0.171056
XOM
1964-08-19
2.679688
2.710938
2.679688
2.710938
521,600
0.173304