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 2025-08-20 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	2011-09-28	32.700001	32.799999	31.309999	31.389999	1,141,700	27.22435
XRAY	2011-09-29	31.85	32.25	30.809999	31.450001	1,038,500	27.276402
XRAY	2011-09-30	31.07	31.370001	30.65	30.690001	1,123,400	26.617252
XRAY	2011-10-03	30.379999	30.6	28.889999	29.09	2,769,800	25.229578
XRAY	2011-10-04	28.66	30.1	28.35	30.07	1,523,000	26.079525
XRAY	2011-10-05	30.110001	30.77	29.969999	30.690001	1,059,600	26.617252
XRAY	2011-10-06	30.709999	31.75	30.360001	31.75	2,112,300	27.536583
XRAY	2011-10-07	31.77	31.91	31.290001	31.4	1,535,300	27.233028
XRAY	2011-10-10	31.809999	32.799999	31.68	32.48	1,080,200	28.169697
XRAY	2011-10-11	32.400002	32.720001	32.18	32.48	1,001,000	28.169697
XRAY	2011-10-12	32.77	33.669998	32.77	33.330002	1,633,600	28.906902
XRAY	2011-10-13	33.119999	33.189999	32.380001	32.77	1,217,800	28.421215
XRAY	2011-10-14	33.099998	33.299999	32.779999	33.169998	807,900	28.768139
XRAY	2011-10-17	33.080002	33.25	31.99	32.09	1,333,700	27.831459
XRAY	2011-10-18	32.099998	32.959999	31.57	32.759998	1,731,900	28.41254
XRAY	2011-10-19	32.75	33.439999	32.529999	33.049999	1,192,800	28.664057
XRAY	2011-10-20	33.16	33.869999	32.93	33.509998	1,950,900	29.063009
XRAY	2011-10-21	33.68	34.5	33.119999	34.110001	1,942,700	29.583385
XRAY	2011-10-24	34.169998	35.049999	33.959999	34.860001	997,500	30.233868
XRAY	2011-10-25	34.580002	35.220001	34.189999	34.700001	1,674,300	30.095095
XRAY	2011-10-26	35.060001	35.509998	34.27	35.060001	2,528,000	30.40732
XRAY	2011-10-27	40	40.369999	37	38.82	4,059,000	33.668339
XRAY	2011-10-28	38	38.970001	37.360001	38.529999	2,204,300	33.416828
XRAY	2011-10-31	37.689999	37.869999	36.939999	36.959999	1,905,900	32.055191
XRAY	2011-11-01	36.200001	36.490002	35.290001	35.549999	2,565,300	30.832287
XRAY	2011-11-02	35.939999	36.369999	35.57	35.84	1,661,800	31.083797
XRAY	2011-11-03	35.93	36.490002	35.75	36.310001	1,286,200	31.491451
XRAY	2011-11-04	36.130001	36.150002	35.470001	35.790001	990,900	31.040451
XRAY	2011-11-07	35.82	36.189999	35.34	36.169998	995,700	31.370012
XRAY	2011-11-08	36.040001	37.200001	36.040001	37.119999	2,394,600	32.193951
XRAY	2011-11-09	36.080002	36.18	35.049999	35.27	1,996,800	30.589453
XRAY	2011-11-10	35.610001	35.91	35.32	35.48	1,060,400	30.771584
XRAY	2011-11-11	35.93	36.700001	35.93	36.220001	917,100	31.413387
XRAY	2011-11-14	36.119999	36.369999	35.57	35.869999	1,150,000	31.109816
XRAY	2011-11-15	35.98	36.310001	35.48	36.09	1,117,600	31.300625
XRAY	2011-11-16	35.66	36.099998	35.220001	35.290001	1,006,600	30.606806
XRAY	2011-11-17	35.130001	35.25	34.040001	34.380001	1,602,300	29.817566
XRAY	2011-11-18	34.43	34.57	33.59	33.59	1,901,800	29.132416
XRAY	2011-11-21	33.119999	34.040001	32.959999	33.93	1,677,300	29.427282
XRAY	2011-11-22	34.049999	34.07	33.220001	33.290001	1,460,300	28.872215
XRAY	2011-11-23	32.990002	33.23	32.77	32.860001	1,152,800	28.499279
XRAY	2011-11-25	32.630001	33.32	32.549999	32.799999	443,600	28.447237
XRAY	2011-11-28	33.66	34.27	33.540001	33.82	829,000	29.331881
XRAY	2011-11-29	33.869999	34.240002	33.52	33.790001	899,100	29.305859
XRAY	2011-11-30	34.75	36.110001	34.75	36.110001	1,779,200	31.317978
XRAY	2011-12-01	35.950001	36.57	35.849998	36.130001	1,303,300	31.33532
XRAY	2011-12-02	36.330002	36.419998	35.18	35.369999	1,077,400	30.676188
XRAY	2011-12-05	36.009998	36.299999	35.650002	35.919998	1,312,200	31.153193
XRAY	2011-12-06	35.91	36.220001	35.580002	36.049999	898,100	31.265934
XRAY	2011-12-07	36.009998	36.299999	35.240002	36.080002	1,288,900	31.291954
XRAY	2011-12-08	35.82	35.84	35.220001	35.310001	1,158,900	30.624138
XRAY	2011-12-09	35.470001	36.41	35.439999	36.130001	881,700	31.33532
XRAY	2011-12-12	35.82	35.939999	35.380001	35.689999	731,300	30.953722
XRAY	2011-12-13	35.959999	36.130001	35.02	35.18	938,800	30.511396
XRAY	2011-12-14	34.900002	35.299999	34.740002	34.849998	1,406,500	30.225185
XRAY	2011-12-15	35.240002	35.299999	34.650002	34.790001	1,189,300	30.173157
XRAY	2011-12-16	35.060001	35.290001	34.610001	34.66	1,718,600	30.060404
XRAY	2011-12-19	34.889999	35.169998	34.419998	34.48	1,135,800	29.904287
XRAY	2011-12-20	34.91	35.700001	34.900002	35.41	1,383,200	30.710876
XRAY	2011-12-21	35.490002	35.639999	34.950001	35.349998	1,298,200	30.658842
XRAY	2011-12-22	35.439999	35.939999	35.400002	35.549999	1,185,300	30.832287
XRAY	2011-12-23	35.82	36	35.41	35.630001	548,400	30.901672
XRAY	2011-12-27	35.5	35.759998	35.470001	35.529999	719,200	30.814949
XRAY	2011-12-28	35.52	35.52	34.810001	34.849998	499,200	30.272053
XRAY	2011-12-29	34.950001	35.34	34.82	35.299999	514,400	30.662945
XRAY	2011-12-30	35.450001	35.450001	34.959999	34.990002	568,800	30.39366
XRAY	2012-01-03	35.66	36.169998	35.369999	35.380001	955,000	30.73243
XRAY	2012-01-04	35.360001	35.41	35.049999	35.369999	561,400	30.723745
XRAY	2012-01-05	35.279999	35.52	35.040001	35.400002	981,600	30.749804
XRAY	2012-01-06	35.330002	35.459999	35.029999	35.189999	720,800	30.567385
XRAY	2012-01-09	35.18	35.290001	34.77	35.02	546,700	30.419714
XRAY	2012-01-10	35.259998	35.68	35.029999	35.52	1,102,300	30.854042
XRAY	2012-01-11	35.400002	35.959999	35.400002	35.849998	964,600	31.14069
XRAY	2012-01-12	35.970001	36.439999	35.59	36.389999	701,000	31.609743
XRAY	2012-01-13	36.259998	36.380001	35.689999	36.09	524,600	31.349169
XRAY	2012-01-17	36.470001	36.779999	36.080002	36.099998	695,800	31.357832
XRAY	2012-01-18	36.169998	37.150002	36.049999	37.139999	1,102,500	32.261234
XRAY	2012-01-19	37.080002	38.5	36.779999	37.990002	1,558,000	32.999588
XRAY	2012-01-20	38.009998	38.209999	37.799999	38.18	1,012,700	33.164612
XRAY	2012-01-23	38.029999	38.330002	37.650002	37.939999	803,400	32.956154
XRAY	2012-01-24	37.82	38.470001	37.599998	38.07	872,000	33.069061
XRAY	2012-01-25	38.080002	39.060001	37.880001	38.889999	1,336,100	33.781342
XRAY	2012-01-26	38.959999	38.990002	38.110001	38.189999	1,112,900	33.173302
XRAY	2012-01-27	38.119999	38.380001	37.73	38.07	757,500	33.069061
XRAY	2012-01-30	37.740002	37.849998	37.52	37.84	696,200	32.869286
XRAY	2012-01-31	37.919998	38.349998	37.540001	37.740002	646,400	32.782421
XRAY	2012-02-01	38.029999	38.360001	37.959999	38.169998	901,300	33.155926
XRAY	2012-02-02	38.16	38.310001	37.93	37.950001	570,600	32.964825
XRAY	2012-02-03	38.349998	38.400002	38.09	38.240002	956,500	33.21674
XRAY	2012-02-06	38.029999	38.189999	37.900002	38.169998	805,000	33.155926
XRAY	2012-02-07	38.07	38.189999	37.630001	37.720001	934,300	32.765049
XRAY	2012-02-08	37.669998	37.889999	37.540001	37.849998	529,200	32.877975
XRAY	2012-02-09	37.939999	37.950001	37.290001	37.68	914,400	32.730289
XRAY	2012-02-10	37.34	37.75	37.119999	37.68	753,600	32.730289
XRAY	2012-02-13	37.939999	38.490002	37.91	38.310001	818,000	33.277546
XRAY	2012-02-14	38.25	38.849998	38.130001	38.610001	1,264,700	33.538124
XRAY	2012-02-15	38.779999	39.189999	38.57	38.720001	1,218,700	33.633686
XRAY	2012-02-16	36.790001	39.59	36.75	39.43	2,086,000	34.250416
XRAY	2012-02-17	39.380001	39.43	38.849998	39.049999	1,667,500	33.920315
XRAY	2012-02-21	39.209999	39.209999	38.57	38.740002	914,300	33.651066

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.