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	1964-08-20	2.710938	2.726563	2.699219	2.699219	518,400	0.172555
XOM	1964-08-21	2.707031	2.722656	2.707031	2.710938	492,800	0.173304
XOM	1964-08-24	2.710938	2.71875	2.679688	2.683594	412,800	0.171556
XOM	1964-08-25	2.683594	2.683594	2.640625	2.640625	483,200	0.168809
XOM	1964-08-26	2.644531	2.65625	2.644531	2.644531	403,200	0.169059
XOM	1964-08-27	2.644531	2.664063	2.644531	2.660156	464,000	0.170057
XOM	1964-08-28	2.660156	2.660156	2.652344	2.65625	281,600	0.169808
XOM	1964-08-31	2.65625	2.65625	2.652344	2.65625	380,800	0.169808
XOM	1964-09-01	2.652344	2.652344	2.644531	2.644531	371,200	0.169059
XOM	1964-09-02	2.644531	2.660156	2.640625	2.640625	553,600	0.168809
XOM	1964-09-03	2.640625	2.640625	2.625	2.640625	457,600	0.168809
XOM	1964-09-04	2.640625	2.640625	2.628906	2.640625	489,600	0.168809
XOM	1964-09-08	2.644531	2.652344	2.644531	2.648438	390,400	0.169308
XOM	1964-09-09	2.648438	2.664063	2.644531	2.664063	553,600	0.170307
XOM	1964-09-10	2.664063	2.667969	2.648438	2.667969	528,000	0.170557
XOM	1964-09-11	2.671875	2.707031	2.671875	2.699219	582,400	0.172555
XOM	1964-09-14	2.699219	2.710938	2.6875	2.691406	528,000	0.172055
XOM	1964-09-15	2.691406	2.699219	2.6875	2.6875	358,400	0.171806
XOM	1964-09-16	2.6875	2.703125	2.6875	2.703125	396,800	0.172804
XOM	1964-09-17	2.703125	2.71875	2.703125	2.707031	502,400	0.173054
XOM	1964-09-18	2.707031	2.714844	2.675781	2.6875	512,000	0.171806
XOM	1964-09-21	2.699219	2.710938	2.699219	2.703125	563,200	0.172804
XOM	1964-09-22	2.703125	2.710938	2.703125	2.707031	387,200	0.173054
XOM	1964-09-23	2.707031	2.71875	2.707031	2.710938	630,400	0.173304
XOM	1964-09-24	2.710938	2.742188	2.710938	2.738281	697,600	0.175052
XOM	1964-09-25	2.746094	2.765625	2.746094	2.761719	796,800	0.17655
XOM	1964-09-28	2.761719	2.777344	2.753906	2.761719	524,800	0.17655
XOM	1964-09-29	2.761719	2.761719	2.710938	2.71875	592,000	0.173803
XOM	1964-09-30	2.71875	2.730469	2.691406	2.695313	489,600	0.172305
XOM	1964-10-01	2.695313	2.695313	2.675781	2.691406	428,800	0.172055
XOM	1964-10-02	2.695313	2.722656	2.695313	2.722656	467,200	0.174053
XOM	1964-10-05	2.726563	2.746094	2.726563	2.742188	547,200	0.175302
XOM	1964-10-06	2.742188	2.746094	2.726563	2.734375	508,800	0.174802
XOM	1964-10-07	2.734375	2.738281	2.726563	2.738281	339,200	0.175052
XOM	1964-10-08	2.746094	2.765625	2.746094	2.757813	576,000	0.176301
XOM	1964-10-09	2.757813	2.773438	2.757813	2.769531	444,800	0.17705
XOM	1964-10-12	2.769531	2.777344	2.769531	2.777344	176,000	0.177549
XOM	1964-10-13	2.777344	2.78125	2.765625	2.765625	512,000	0.1768
XOM	1964-10-14	2.761719	2.761719	2.742188	2.742188	473,600	0.175302
XOM	1964-10-15	2.742188	2.746094	2.726563	2.746094	496,000	0.175551
XOM	1964-10-16	2.746094	2.753906	2.742188	2.746094	505,600	0.175551
XOM	1964-10-19	2.746094	2.746094	2.730469	2.738281	460,800	0.175052
XOM	1964-10-20	2.738281	2.738281	2.730469	2.734375	348,800	0.174802
XOM	1964-10-21	2.734375	2.746094	2.734375	2.738281	732,800	0.175052
XOM	1964-10-22	2.738281	2.761719	2.734375	2.757813	627,200	0.176301
XOM	1964-10-23	2.757813	2.765625	2.75	2.761719	492,800	0.17655
XOM	1964-10-26	2.769531	2.78125	2.769531	2.773438	608,000	0.177299
XOM	1964-10-27	2.773438	2.792969	2.773438	2.785156	608,000	0.178048
XOM	1964-10-28	2.785156	2.789063	2.777344	2.777344	470,400	0.177549
XOM	1964-10-29	2.777344	2.78125	2.765625	2.773438	547,200	0.177299
XOM	1964-10-30	2.773438	2.789063	2.769531	2.787109	396,800	0.178173
XOM	1964-11-02	2.787109	2.804688	2.78125	2.796875	908,800	0.178798
XOM	1964-11-04	2.789063	2.789063	2.75	2.753906	1,030,400	0.177739
XOM	1964-11-05	2.753906	2.765625	2.746094	2.765625	729,600	0.178495
XOM	1964-11-06	2.769531	2.796875	2.769531	2.796875	617,600	0.180512
XOM	1964-11-09	2.796875	2.808594	2.792969	2.804688	649,600	0.181016
XOM	1964-11-10	2.804688	2.804688	2.789063	2.796875	512,000	0.180512
XOM	1964-11-11	2.796875	2.796875	2.785156	2.796875	249,600	0.180512
XOM	1964-11-12	2.796875	2.796875	2.789063	2.796875	419,200	0.180512
XOM	1964-11-13	2.796875	2.800781	2.789063	2.792969	428,800	0.18026
XOM	1964-11-16	2.792969	2.804688	2.792969	2.804688	390,400	0.181016
XOM	1964-11-17	2.804688	2.8125	2.800781	2.8125	1,081,600	0.181521
XOM	1964-11-18	2.824219	2.851563	2.824219	2.84375	1,356,800	0.183537
XOM	1964-11-19	2.84375	2.855469	2.839844	2.839844	697,600	0.183285
XOM	1964-11-20	2.851563	2.886719	2.851563	2.886719	889,600	0.18631
XOM	1964-11-23	2.886719	2.902344	2.855469	2.859375	944,000	0.184546
XOM	1964-11-24	2.859375	2.875	2.859375	2.871094	627,200	0.185302
XOM	1964-11-25	2.871094	2.882813	2.851563	2.855469	454,400	0.184294
XOM	1964-11-27	2.851563	2.851563	2.804688	2.816406	556,800	0.181772
XOM	1964-11-30	2.8125	2.8125	2.796875	2.796875	352,000	0.180512
XOM	1964-12-01	2.789063	2.789063	2.75	2.75	524,800	0.177487
XOM	1964-12-02	2.746094	2.746094	2.726563	2.726563	755,200	0.175974
XOM	1964-12-03	2.734375	2.757813	2.734375	2.746094	803,200	0.177235
XOM	1964-12-04	2.75	2.777344	2.75	2.773438	544,000	0.178999
XOM	1964-12-07	2.777344	2.808594	2.777344	2.78125	809,600	0.179504
XOM	1964-12-08	2.78125	2.789063	2.761719	2.773438	608,000	0.178999
XOM	1964-12-09	2.769531	2.769531	2.746094	2.746094	540,800	0.177235
XOM	1964-12-10	2.746094	2.757813	2.734375	2.757813	521,600	0.177991
XOM	1964-12-11	2.761719	2.769531	2.761719	2.769531	476,800	0.178747
XOM	1964-12-14	2.769531	2.777344	2.753906	2.753906	624,000	0.177739
XOM	1964-12-15	2.753906	2.765625	2.730469	2.738281	1,033,600	0.17673
XOM	1964-12-16	2.742188	2.75	2.742188	2.746094	524,800	0.177235
XOM	1964-12-17	2.746094	2.761719	2.746094	2.757813	275,200	0.177991
XOM	1964-12-18	2.757813	2.78125	2.757813	2.78125	560,000	0.179504
XOM	1964-12-21	2.785156	2.796875	2.785156	2.789063	502,400	0.180008
XOM	1964-12-22	2.789063	2.808594	2.785156	2.796875	832,000	0.180512
XOM	1964-12-23	2.808594	2.824219	2.808594	2.8125	1,100,800	0.181521
XOM	1964-12-24	2.8125	2.820313	2.808594	2.8125	336,000	0.181521
XOM	1964-12-28	2.8125	2.820313	2.804688	2.816406	374,400	0.181772
XOM	1964-12-29	2.816406	2.816406	2.792969	2.796875	377,600	0.180512
XOM	1964-12-30	2.796875	2.808594	2.789063	2.804688	345,600	0.181016
XOM	1964-12-31	2.808594	2.820313	2.808594	2.816406	227,200	0.181772
XOM	1965-01-04	2.804688	2.804688	2.765625	2.765625	972,800	0.178495
XOM	1965-01-05	2.773438	2.78125	2.773438	2.777344	540,800	0.179251
XOM	1965-01-06	2.785156	2.792969	2.785156	2.789063	355,200	0.180008
XOM	1965-01-07	2.789063	2.804688	2.789063	2.800781	425,600	0.180764
XOM	1965-01-08	2.800781	2.8125	2.796875	2.804688	550,400	0.181016
XOM	1965-01-11	2.800781	2.800781	2.78125	2.792969	604,800	0.18026
XOM	1965-01-12	2.792969	2.804688	2.792969	2.804688	508,800	0.181016
XOM	1965-01-13	2.804688	2.8125	2.796875	2.800781	880,000	0.180764

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.