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
1965-01-14
2.800781
2.804688
2.789063
2.804688
489,600
0.181016
XOM
1965-01-15
2.808594
2.8125
2.808594
2.808594
832,000
0.181268
XOM
1965-01-18
2.8125
2.820313
2.8125
2.816406
480,000
0.181772
XOM
1965-01-19
2.816406
2.824219
2.8125
2.8125
553,600
0.181521
XOM
1965-01-20
2.8125
2.832031
2.808594
2.8125
454,400
0.181521
XOM
1965-01-21
2.8125
2.8125
2.800781
2.8125
416,000
0.181521
XOM
1965-01-22
2.8125
2.828125
2.804688
2.8125
380,800
0.181521
XOM
1965-01-25
2.808594
2.808594
2.785156
2.792969
361,600
0.18026
XOM
1965-01-26
2.792969
2.804688
2.789063
2.796875
438,400
0.180512
XOM
1965-01-27
2.800781
2.8125
2.800781
2.800781
387,200
0.180764
XOM
1965-01-28
2.792969
2.792969
2.765625
2.769531
2,675,200
0.178747
XOM
1965-01-29
2.769531
2.769531
2.726563
2.730469
809,600
0.176226
XOM
1965-02-01
2.722656
2.722656
2.699219
2.722656
1,065,600
0.175722
XOM
1965-02-02
2.722656
2.738281
2.722656
2.738281
694,400
0.17673
XOM
1965-02-03
2.722656
2.722656
2.707031
2.710938
851,200
0.176476
XOM
1965-02-04
2.710938
2.710938
2.671875
2.679688
1,043,200
0.174442
XOM
1965-02-05
2.671875
2.671875
2.652344
2.660156
1,312,000
0.17317
XOM
1965-02-08
2.660156
2.664063
2.640625
2.664063
1,024,000
0.173425
XOM
1965-02-09
2.664063
2.6875
2.652344
2.660156
963,200
0.17317
XOM
1965-02-10
2.660156
2.667969
2.632813
2.640625
966,400
0.171899
XOM
1965-02-11
2.632813
2.632813
2.53125
2.53125
2,214,400
0.164779
XOM
1965-02-12
2.53125
2.550781
2.53125
2.546875
3,628,800
0.165796
XOM
1965-02-15
2.550781
2.578125
2.550781
2.550781
1,798,400
0.16605
XOM
1965-02-16
2.550781
2.558594
2.546875
2.558594
1,036,800
0.166559
XOM
1965-02-17
2.558594
2.5625
2.527344
2.527344
1,280,000
0.164525
XOM
1965-02-18
2.527344
2.542969
2.523438
2.539063
1,427,200
0.165287
XOM
1965-02-19
2.539063
2.539063
2.519531
2.527344
934,400
0.164525
XOM
1965-02-23
2.527344
2.53125
2.523438
2.53125
1,088,000
0.164779
XOM
1965-02-24
2.53125
2.554688
2.527344
2.554688
1,302,400
0.166305
XOM
1965-02-25
2.554688
2.566406
2.550781
2.5625
777,600
0.166813
XOM
1965-02-26
2.5625
2.566406
2.554688
2.558594
1,174,400
0.166559
XOM
1965-03-01
2.550781
2.550781
2.53125
2.535156
905,600
0.165033
XOM
1965-03-02
2.535156
2.546875
2.523438
2.546875
944,000
0.165796
XOM
1965-03-03
2.546875
2.546875
2.523438
2.523438
787,200
0.16427
XOM
1965-03-04
2.523438
2.523438
2.492188
2.496094
1,984,000
0.16249
XOM
1965-03-05
2.472656
2.472656
2.394531
2.464844
3,500,800
0.160456
XOM
1965-03-08
2.460938
2.460938
2.425781
2.453125
1,177,600
0.159693
XOM
1965-03-09
2.453125
2.457031
2.429688
2.4375
1,350,400
0.158676
XOM
1965-03-10
2.4375
2.4375
2.417969
2.429688
1,177,600
0.158167
XOM
1965-03-11
2.429688
2.445313
2.425781
2.429688
2,326,400
0.158167
XOM
1965-03-12
2.433594
2.460938
2.433594
2.460938
1,456,000
0.160202
XOM
1965-03-15
2.460938
2.496094
2.445313
2.480469
1,251,200
0.161473
XOM
1965-03-16
2.480469
2.496094
2.480469
2.492188
1,216,000
0.162236
XOM
1965-03-17
2.492188
2.496094
2.488281
2.492188
870,400
0.162236
XOM
1965-03-18
2.492188
2.492188
2.464844
2.464844
1,174,400
0.160456
XOM
1965-03-19
2.464844
2.476563
2.460938
2.464844
931,200
0.160456
XOM
1965-03-22
2.464844
2.46875
2.449219
2.46875
790,400
0.16071
XOM
1965-03-23
2.46875
2.46875
2.453125
2.46875
806,400
0.16071
XOM
1965-03-24
2.46875
2.480469
2.464844
2.476563
1,052,800
0.161219
XOM
1965-03-25
2.476563
2.476563
2.460938
2.472656
809,600
0.160964
XOM
1965-03-26
2.472656
2.472656
2.460938
2.46875
646,400
0.16071
XOM
1965-03-29
2.46875
2.46875
2.453125
2.464844
953,600
0.160456
XOM
1965-03-30
2.464844
2.464844
2.453125
2.457031
841,600
0.159947
XOM
1965-03-31
2.457031
2.460938
2.453125
2.453125
652,800
0.159693
XOM
1965-04-01
2.453125
2.460938
2.449219
2.457031
681,600
0.159947
XOM
1965-04-02
2.457031
2.460938
2.449219
2.460938
796,800
0.160202
XOM
1965-04-05
2.460938
2.464844
2.457031
2.457031
921,600
0.159947
XOM
1965-04-06
2.457031
2.472656
2.457031
2.464844
1,158,400
0.160456
XOM
1965-04-07
2.460938
2.460938
2.453125
2.457031
963,200
0.159947
XOM
1965-04-08
2.457031
2.457031
2.429688
2.4375
2,086,400
0.158676
XOM
1965-04-09
2.4375
2.445313
2.433594
2.441406
969,600
0.15893
XOM
1965-04-12
2.441406
2.449219
2.410156
2.417969
2,105,600
0.157405
XOM
1965-04-13
2.417969
2.425781
2.414063
2.421875
1,107,200
0.157659
XOM
1965-04-14
2.421875
2.433594
2.417969
2.433594
1,046,400
0.158422
XOM
1965-04-15
2.429688
2.429688
2.390625
2.414063
1,673,600
0.15715
XOM
1965-04-19
2.410156
2.410156
2.402344
2.40625
1,635,200
0.156642
XOM
1965-04-20
2.40625
2.417969
2.402344
2.410156
1,843,200
0.156896
XOM
1965-04-21
2.414063
2.457031
2.414063
2.457031
1,516,800
0.159947
XOM
1965-04-22
2.464844
2.515625
2.464844
2.5
1,948,800
0.162745
XOM
1965-04-23
2.507813
2.539063
2.507813
2.523438
2,028,800
0.16427
XOM
1965-04-26
2.511719
2.511719
2.492188
2.507813
1,203,200
0.163253
XOM
1965-04-27
2.507813
2.515625
2.496094
2.496094
1,008,000
0.16249
XOM
1965-04-28
2.496094
2.503906
2.484375
2.492188
896,000
0.162236
XOM
1965-04-29
2.480469
2.480469
2.449219
2.449219
1,091,200
0.159439
XOM
1965-04-30
2.449219
2.464844
2.429688
2.464844
800,000
0.160456
XOM
1965-05-03
2.464844
2.503906
2.453125
2.5
822,400
0.162745
XOM
1965-05-04
2.5
2.511719
2.496094
2.5
966,400
0.162745
XOM
1965-05-05
2.496094
2.496094
2.472656
2.484375
742,400
0.163258
XOM
1965-05-06
2.484375
2.492188
2.476563
2.488281
729,600
0.163515
XOM
1965-05-07
2.488281
2.488281
2.476563
2.480469
761,600
0.163001
XOM
1965-05-10
2.480469
2.480469
2.46875
2.46875
816,000
0.162231
XOM
1965-05-11
2.464844
2.464844
2.449219
2.453125
1,033,600
0.161204
XOM
1965-05-12
2.453125
2.460938
2.4375
2.441406
950,400
0.160434
XOM
1965-05-13
2.441406
2.46875
2.4375
2.457031
995,200
0.161461
XOM
1965-05-14
2.457031
2.457031
2.4375
2.449219
761,600
0.160948
XOM
1965-05-17
2.449219
2.449219
2.4375
2.449219
656,000
0.160948
XOM
1965-05-18
2.445313
2.445313
2.4375
2.4375
662,400
0.160178
XOM
1965-05-19
2.4375
2.457031
2.433594
2.453125
764,800
0.161204
XOM
1965-05-20
2.453125
2.464844
2.449219
2.457031
627,200
0.161461
XOM
1965-05-21
2.453125
2.453125
2.4375
2.441406
704,000
0.160434
XOM
1965-05-24
2.441406
2.441406
2.425781
2.425781
838,400
0.159408
XOM
1965-05-25
2.425781
2.429688
2.410156
2.417969
681,600
0.158894
XOM
1965-05-26
2.417969
2.433594
2.414063
2.417969
832,000
0.158894
XOM
1965-05-27
2.417969
2.417969
2.402344
2.414063
704,000
0.158637
XOM
1965-05-28
2.421875
2.449219
2.421875
2.433594
646,400
0.159921
XOM
1965-06-01
2.429688
2.429688
2.417969
2.425781
825,600
0.159408
XOM
1965-06-02
2.417969
2.417969
2.394531
2.40625
1,033,600
0.158124
XOM
1965-06-03
2.414063
2.433594
2.414063
2.433594
787,200
0.159921
XOM
1965-06-04
2.433594
2.445313
2.425781
2.445313
636,800
0.160691
XOM
1965-06-07
2.433594
2.433594
2.417969
2.433594
873,600
0.159921