Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.6M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-08-21 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 ⌀
XRAY	2007-10-22	41.529999	41.880001	41	41.650002	662,900	35.288593
XRAY	2007-10-23	41.5	41.740002	40.220001	41.610001	932,800	35.254711
XRAY	2007-10-24	41.549999	41.709999	40.959999	41.700001	1,329,700	35.330967
XRAY	2007-10-25	41.549999	42.400002	41.549999	41.93	1,143,700	35.525826
XRAY	2007-10-26	42.200001	42.369999	41.669998	41.950001	861,600	35.542755
XRAY	2007-10-29	41.970001	42.150002	41.68	41.82	606,100	35.43261
XRAY	2007-10-30	41.68	41.93	41.27	41.439999	976,600	35.110668
XRAY	2007-10-31	41.48	41.639999	41.27	41.48	936,400	35.144554
XRAY	2007-11-01	41.959999	46.150002	41.959999	44.439999	2,028,100	37.652477
XRAY	2007-11-02	44.779999	45	44.16	44.66	1,141,800	37.838871
XRAY	2007-11-05	44.080002	44.830002	43.689999	44.580002	857,300	37.771072
XRAY	2007-11-06	44.799999	44.830002	43.439999	43.799999	853,100	37.110214
XRAY	2007-11-07	43.25	43.98	43.040001	43.09	992,900	36.508644
XRAY	2007-11-08	43.459999	44.32	42.82	43.990002	1,332,500	37.271194
XRAY	2007-11-09	43.540001	44.099998	42.459999	42.459999	1,673,400	35.974869
XRAY	2007-11-12	42.470001	42.700001	41.810001	41.970001	1,153,400	35.559723
XRAY	2007-11-13	42.080002	42.34	41.119999	41.990002	1,898,600	35.57666
XRAY	2007-11-14	42.27	42.48	41.41	42.259998	899,000	35.805416
XRAY	2007-11-15	42.279999	42.689999	41.950001	42.040001	683,100	35.61903
XRAY	2007-11-16	42.25	42.470001	41.720001	42.299999	925,400	35.839317
XRAY	2007-11-19	42.209999	42.41	41.959999	42.189999	641,600	35.746117
XRAY	2007-11-20	42.34	42.610001	41.669998	42.169998	868,600	35.729164
XRAY	2007-11-21	41.580002	42.119999	41.040001	41.099998	1,234,800	34.822598
XRAY	2007-11-23	41.18	41.259998	40.720001	40.77	586,900	34.543015
XRAY	2007-11-26	40.799999	40.98	40.060001	40.060001	2,144,500	33.941452
XRAY	2007-11-27	40.27	41.419998	40.189999	41.419998	1,654,000	35.093712
XRAY	2007-11-28	41.419998	42.290001	41	42.27	1,294,400	35.8139
XRAY	2007-11-29	42.049999	42.84	41.759998	42.639999	848,600	36.127369
XRAY	2007-11-30	42.779999	42.830002	42.310001	42.779999	694,900	36.245998
XRAY	2007-12-03	42.700001	42.830002	42.25	42.279999	634,000	35.822365
XRAY	2007-12-04	42.02	43.049999	41.57	42.470001	739,400	35.983353
XRAY	2007-12-05	42.860001	43.450001	42.57	43.400002	933,100	36.771313
XRAY	2007-12-06	43.450001	44.25	43.07	43.900002	894,100	37.194935
XRAY	2007-12-07	43.970001	44.959999	43.779999	44.5	838,200	37.703285
XRAY	2007-12-10	44.790001	45.209999	44.66	45.150002	1,111,800	38.254028
XRAY	2007-12-11	44.959999	45.400002	44.25	44.41	1,368,800	37.627045
XRAY	2007-12-12	44.700001	45.139999	44.209999	44.84	890,900	37.991375
XRAY	2007-12-13	46.240002	47.84	46.02	46.189999	2,334,100	39.135166
XRAY	2007-12-14	46.389999	46.560001	45.5	45.52	1,186,700	38.567501
XRAY	2007-12-17	45.549999	45.66	44.59	44.59	1,145,600	37.779556
XRAY	2007-12-18	45.16	45.299999	44.189999	44.43	1,141,600	37.643993
XRAY	2007-12-19	44.66	44.689999	44.189999	44.209999	942,000	37.457596
XRAY	2007-12-20	44.700001	45.040001	44.360001	45	882,900	38.126934
XRAY	2007-12-21	46.290001	46.34	45.150002	45.580002	2,133,600	38.618362
XRAY	2007-12-24	45.27	45.75	45.169998	45.720001	179,500	38.775246
XRAY	2007-12-26	45.369999	45.799999	45.150002	45.299999	502,000	38.419025
XRAY	2007-12-27	45.48	45.82	44.91	45.110001	850,400	38.257908
XRAY	2007-12-28	45.200001	45.48	44.919998	45.110001	600,900	38.257908
XRAY	2007-12-31	44.959999	45.380001	44.709999	45.02	578,900	38.181576
XRAY	2008-01-02	44.93	45.400002	43.490002	43.720001	933,900	37.079029
XRAY	2008-01-03	43.849998	44.400002	43.669998	44.130001	673,700	37.426758
XRAY	2008-01-04	43.93	44.470001	43.240002	43.279999	909,000	36.705875
XRAY	2008-01-07	43.25	44.650002	43.099998	44.32	895,600	37.587906
XRAY	2008-01-08	44.529999	45	43.549999	44.560001	1,423,800	37.791454
XRAY	2008-01-09	44.599998	45.849998	44.599998	45.810001	1,199,600	38.851578
XRAY	2008-01-10	45.549999	46.599998	45.380001	46.290001	1,618,300	39.258671
XRAY	2008-01-11	46.450001	47.060001	46.27	46.650002	1,224,200	39.563976
XRAY	2008-01-14	46.799999	46.950001	45.59	45.93	1,032,300	38.95335
XRAY	2008-01-15	45.459999	45.599998	44.990002	45.23	1,263,500	38.359676
XRAY	2008-01-16	45.52	46.73	45.52	46.34	1,547,700	39.301071
XRAY	2008-01-17	46.349998	46.759998	45.34	45.360001	1,206,400	38.469913
XRAY	2008-01-18	44.91	45.549999	44.509998	44.889999	1,963,800	38.071316
XRAY	2008-01-22	43.779999	44.220001	42.419998	43.099998	1,831,500	36.553204
XRAY	2008-01-23	42.369999	43.099998	41.580002	42.509998	2,352,600	36.05283
XRAY	2008-01-24	41.700001	43.080002	41.150002	43.060001	1,788,600	36.519299
XRAY	2008-01-25	43.200001	43.200001	41.220001	41.310001	1,943,100	35.03511
XRAY	2008-01-28	41.48	41.900002	41.310001	41.700001	1,752,600	35.365879
XRAY	2008-01-29	41.959999	42.669998	41.810001	42.43	1,047,000	35.984974
XRAY	2008-01-30	41.990002	42.16	41.119999	41.48	1,323,700	35.179287
XRAY	2008-01-31	41.049999	41.73	40.919998	41.310001	2,014,800	35.03511
XRAY	2008-02-01	41.360001	42	40.830002	41.18	1,797,100	34.924866
XRAY	2008-02-04	41.369999	41.57	40.669998	41.130001	1,957,800	34.882435
XRAY	2008-02-05	40.509998	40.810001	39.98	40.009998	1,765,800	33.932587
XRAY	2008-02-06	41.48	42.110001	39.599998	39.709999	2,485,800	33.678139
XRAY	2008-02-07	39.700001	40.919998	39.599998	40.919998	2,105,000	34.704357
XRAY	2008-02-08	40.849998	41.939999	40.75	41.049999	1,930,800	34.814602
XRAY	2008-02-11	41	41.029999	40.400002	40.549999	1,221,400	34.390553
XRAY	2008-02-12	40.84	40.950001	40.5	40.720001	1,218,600	34.534733
XRAY	2008-02-13	40.919998	41.459999	40.310001	40.470001	997,400	34.322689
XRAY	2008-02-14	40.450001	40.950001	39.939999	40.040001	947,300	33.958038
XRAY	2008-02-15	39.860001	40.099998	39.099998	39.369999	1,988,600	33.389801
XRAY	2008-02-19	39.849998	40.029999	39.529999	39.610001	1,180,000	33.593319
XRAY	2008-02-20	39.630001	40.130001	39.34	40.040001	1,251,500	33.958038
XRAY	2008-02-21	40.150002	40.18	39.18	39.27	1,224,000	33.305
XRAY	2008-02-22	39.5	39.560001	38.709999	39.200001	990,500	33.245632
XRAY	2008-02-25	39.07	39.799999	39.07	39.66	1,184,100	33.635754
XRAY	2008-02-26	39.549999	40.060001	39.380001	39.75	830,700	33.712063
XRAY	2008-02-27	39.549999	40.099998	39.369999	39.959999	1,109,900	33.890179
XRAY	2008-02-28	39.720001	40.360001	39.509998	40.150002	943,900	34.051315
XRAY	2008-02-29	39.650002	39.650002	38.75	39.040001	1,403,400	33.109921
XRAY	2008-03-03	39.040001	39.41	38.75	39.389999	1,028,000	33.406765
XRAY	2008-03-04	39.299999	39.490002	38.860001	39.259998	1,588,400	33.296497
XRAY	2008-03-05	39.43	39.57	38.75	39.02	1,385,000	33.092953
XRAY	2008-03-06	38.91	39.349998	38.669998	38.669998	742,400	32.796116
XRAY	2008-03-07	38.509998	38.919998	38.25	38.740002	1,224,500	32.855495
XRAY	2008-03-10	38.75	38.849998	37.580002	37.580002	851,900	31.871679
XRAY	2008-03-11	37.669998	37.880001	36.759998	37.32	1,522,200	31.651196
XRAY	2008-03-12	37.27	37.880001	37.27	37.549999	1,134,100	31.846249
XRAY	2008-03-13	37.009998	37.540001	36.900002	37.470001	988,200	31.778397
XRAY	2008-03-14	36.849998	37.610001	36.619999	36.889999	1,247,600	31.286493

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.