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	2013-05-03	42.5	42.880001	42.27	42.66	611,900	37.324593
XRAY	2013-05-06	42.619999	43.110001	42.509998	43	682,100	37.622055
XRAY	2013-05-07	42.970001	43.400002	42.869999	43.389999	603,400	37.963284
XRAY	2013-05-08	43.389999	44.209999	43.209999	44.200001	917,800	38.671963
XRAY	2013-05-09	40.549999	42.650002	40.5	42.450001	2,811,800	37.140835
XRAY	2013-05-10	42.57	43.07	42.450001	42.639999	951,100	37.307076
XRAY	2013-05-13	42.470001	42.630001	41.93	42.040001	1,034,500	36.782124
XRAY	2013-05-14	42	42.810001	41.790001	42.799999	1,104,200	37.447063
XRAY	2013-05-15	42.75	42.889999	42.43	42.529999	975,900	37.21085
XRAY	2013-05-16	42.5	42.509998	41.970001	42.18	1,452,600	36.904613
XRAY	2013-05-17	42.450001	42.529999	42.139999	42.279999	998,700	36.992111
XRAY	2013-05-20	41.990002	42.540001	41.939999	42.18	549,000	36.904613
XRAY	2013-05-21	42.27	42.380001	42.029999	42.310001	905,800	37.018349
XRAY	2013-05-22	42.169998	42.619999	41.290001	41.470001	984,600	36.283417
XRAY	2013-05-23	41.450001	41.869999	41.310001	41.509998	901,200	36.318398
XRAY	2013-05-24	41.240002	41.259998	40.889999	41.150002	1,708,900	36.003441
XRAY	2013-05-28	41.459999	42.139999	41.259998	42.110001	897,100	36.843369
XRAY	2013-05-29	41.98	42.130001	41.540001	41.849998	1,050,000	36.615883
XRAY	2013-05-30	41.709999	42.150002	41.709999	42	602,300	36.747128
XRAY	2013-05-31	41.759998	42.459999	41.689999	41.759998	759,600	36.53714
XRAY	2013-06-03	41.880001	42.240002	41.619999	42.23	874,700	36.948372
XRAY	2013-06-04	42.25	42.439999	41.860001	41.91	895,700	36.668373
XRAY	2013-06-05	41.849998	41.970001	41.400002	41.43	886,200	36.248402
XRAY	2013-06-06	41.400002	41.540001	40.75	41.130001	852,500	35.985939
XRAY	2013-06-07	41.290001	41.599998	41.16	41.41	883,300	36.230911
XRAY	2013-06-10	41.43	41.48	41.130001	41.41	964,900	36.230911
XRAY	2013-06-11	41.060001	41.32	40.849998	41	622,800	35.872196
XRAY	2013-06-12	41.209999	41.32	40.82	40.919998	520,700	35.802189
XRAY	2013-06-13	41.560001	41.650002	40.610001	41.380001	658,900	36.204651
XRAY	2013-06-14	41.310001	41.439999	40.919998	41.009998	427,200	35.880939
XRAY	2013-06-17	41.25	41.66	41.25	41.580002	1,119,900	36.379654
XRAY	2013-06-18	41.599998	41.91	41.540001	41.779999	507,300	36.554638
XRAY	2013-06-19	41.73	41.73	40.990002	41.119999	638,600	35.97718
XRAY	2013-06-20	40.610001	40.68	40.189999	40.439999	1,012,100	35.382221
XRAY	2013-06-21	40.68	41.07	40.279999	40.869999	1,285,800	35.758446
XRAY	2013-06-24	40.66	40.790001	39.900002	40.380001	1,106,100	35.329731
XRAY	2013-06-25	40.57	40.650002	40.09	40.240002	900,900	35.207249
XRAY	2013-06-26	40.560001	40.75	40.439999	40.470001	424,600	35.464008
XRAY	2013-06-27	40.599998	41.299999	40.599998	41.23	690,600	36.129993
XRAY	2013-06-28	41.009998	41.369999	40.799999	40.959999	1,224,800	35.893391
XRAY	2013-07-01	41.32	41.650002	40.970001	41.16	684,100	36.068653
XRAY	2013-07-02	41.110001	41.549999	40.880001	41.099998	894,500	36.016064
XRAY	2013-07-03	40.990002	41.25	40.82	41.139999	809,200	36.051117
XRAY	2013-07-05	41.509998	41.830002	40.869999	41.830002	572,500	36.655773
XRAY	2013-07-08	41.98	41.98	41.540001	41.799999	491,600	36.629475
XRAY	2013-07-09	41.98	42.080002	41.889999	41.959999	414,900	36.769699
XRAY	2013-07-10	41.799999	42.049999	41.75	41.869999	699,300	36.690838
XRAY	2013-07-11	42.279999	42.459999	41.740002	42.18	690,200	36.962482
XRAY	2013-07-12	42.16	42.290001	41.84	41.990002	861,100	36.795982
XRAY	2013-07-15	41.959999	42.18	41.810001	42	371,200	36.804749
XRAY	2013-07-16	42.119999	42.25	41.880001	42.02	795,500	36.822281
XRAY	2013-07-17	42.130001	42.25	41.959999	42.099998	421,000	36.892365
XRAY	2013-07-18	42.110001	42.490002	41.959999	42.400002	563,300	37.155262
XRAY	2013-07-19	42.400002	42.5	42.23	42.419998	887,200	37.172791
XRAY	2013-07-22	42.5	42.709999	42.279999	42.669998	948,400	37.391869
XRAY	2013-07-23	40.810001	42.66	40.810001	42.5	643,500	37.242901
XRAY	2013-07-24	42.599998	42.700001	42.240002	42.32	897,400	37.085171
XRAY	2013-07-25	42.150002	42.630001	41.950001	42.080002	738,300	36.874851
XRAY	2013-07-26	41.900002	42.209999	41.48	42.150002	787,700	36.936188
XRAY	2013-07-29	42	42.360001	41.810001	42.099998	516,500	36.892365
XRAY	2013-07-30	42.099998	42.5	42.049999	42.25	622,000	37.023823
XRAY	2013-07-31	42.380001	43.009998	42.25	42.880001	1,093,600	37.575901
XRAY	2013-08-01	42.400002	43.099998	41.990002	42.900002	1,561,500	37.59343
XRAY	2013-08-02	42.740002	43	42.259998	42.970001	735,500	37.654755
XRAY	2013-08-05	42.919998	43	42.59	42.700001	391,900	37.418159
XRAY	2013-08-06	42.709999	42.709999	42.330002	42.580002	952,700	37.313007
XRAY	2013-08-07	42.52	42.560001	42.310001	42.400002	546,800	37.155262
XRAY	2013-08-08	42.52	42.790001	42.369999	42.759998	558,300	37.470737
XRAY	2013-08-09	42.52	42.84	42.380001	42.57	639,900	37.304253
XRAY	2013-08-12	42.439999	42.900002	42.330002	42.709999	380,200	37.426922
XRAY	2013-08-13	42.689999	42.889999	42.439999	42.720001	446,300	37.435688
XRAY	2013-08-14	42.75	42.810001	42.549999	42.709999	519,800	37.426922
XRAY	2013-08-15	42.509998	42.630001	42	42.150002	1,112,800	36.936188
XRAY	2013-08-16	42.029999	42.209999	41.700001	41.98	775,500	36.787216
XRAY	2013-08-19	41.970001	42.16	41.700001	41.790001	588,100	36.620716
XRAY	2013-08-20	41.939999	41.950001	41.59	41.869999	549,600	36.690838
XRAY	2013-08-21	41.57	41.91	41.310001	41.59	702,900	36.445454
XRAY	2013-08-22	41.619999	42.299999	41.580002	42.290001	684,100	37.058865
XRAY	2013-08-23	42.32	42.529999	42.09	42.27	673,900	37.041359
XRAY	2013-08-26	42.25	42.459999	42.07	42.099998	640,800	36.892365
XRAY	2013-08-27	41.779999	41.91	41.57	41.830002	925,100	36.655773
XRAY	2013-08-28	41.970001	42.139999	41.720001	42.110001	701,800	36.901146
XRAY	2013-08-29	41.77	42.360001	41.709999	42.049999	565,500	36.848583
XRAY	2013-08-30	42.119999	42.139999	41.860001	41.990002	945,500	36.795982
XRAY	2013-09-03	42.419998	42.580002	41.849998	42	1,203,000	36.804749
XRAY	2013-09-04	41.919998	42.419998	41.919998	42.200001	477,600	36.980015
XRAY	2013-09-05	42.139999	42.450001	42.07	42.43	439,100	37.181553
XRAY	2013-09-06	42.700001	42.959999	42.09	42.84	820,300	37.54084
XRAY	2013-09-09	42.860001	43.52	42.830002	43.299999	1,235,500	37.943935
XRAY	2013-09-10	43.41	44.419998	43.400002	44.380001	1,571,700	38.890354
XRAY	2013-09-11	44.34	45.369999	44.34	45.150002	1,131,400	39.565117
XRAY	2013-09-12	44.849998	45.040001	44.5	44.529999	709,900	39.021778
XRAY	2013-09-13	44.650002	44.650002	44.09	44.110001	482,900	38.653751
XRAY	2013-09-16	44.720001	45.060001	44.470001	44.540001	805,300	39.030571
XRAY	2013-09-17	44.599998	44.700001	44.450001	44.509998	588,800	39.004276
XRAY	2013-09-18	44.41	44.580002	44	44.509998	770,900	39.004276
XRAY	2013-09-19	44.709999	44.93	44.279999	44.310001	569,800	38.829006
XRAY	2013-09-20	44.400002	44.419998	43.959999	44.080002	963,900	38.627472
XRAY	2013-09-23	43.889999	44.240002	43.669998	44.099998	662,000	38.644993
XRAY	2013-09-24	44.119999	44.299999	43.799999	43.919998	642,700	38.48724

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.