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 2025-08-22 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	2009-10-27	36.130001	36.799999	35.799999	35.91	1,490,600	30.777615
XRAY	2009-10-28	35.970001	36.139999	35.25	35.349998	1,112,500	30.29767
XRAY	2009-10-29	34.200001	34.880001	33.759998	34	2,431,100	29.140608
XRAY	2009-10-30	33.880001	34.290001	32.75	32.959999	4,193,800	28.249247
XRAY	2009-11-02	32.790001	33.07	32.77	33.009998	2,093,000	28.292103
XRAY	2009-11-03	33	33.540001	32.580002	32.779999	2,659,600	28.094971
XRAY	2009-11-04	32.709999	33.369999	32.299999	32.950001	1,415,900	28.240683
XRAY	2009-11-05	33.150002	33.98	33.139999	33.709999	964,000	28.892059
XRAY	2009-11-06	33.669998	33.669998	33.139999	33.5	1,044,400	28.712072
XRAY	2009-11-09	33.619999	33.93	33.32	33.919998	972,200	29.072042
XRAY	2009-11-10	33.959999	34.09	33.540001	33.68	1,400,400	28.866346
XRAY	2009-11-11	33.830002	34.009998	33.66	33.849998	1,160,800	29.012051
XRAY	2009-11-12	33.950001	34.029999	33.5	33.549999	1,154,200	28.75493
XRAY	2009-11-13	33.759998	34.029999	33.599998	33.889999	920,600	29.046324
XRAY	2009-11-16	33.91	34.459999	33.900002	34.330002	789,700	29.423452
XRAY	2009-11-17	34.169998	34.25	33.720001	33.880001	1,052,000	29.037775
XRAY	2009-11-18	33.66	33.860001	33.490002	33.740002	813,400	28.91777
XRAY	2009-11-19	33.48	33.66	33.02	33.150002	1,154,300	28.412088
XRAY	2009-11-20	32.939999	33	32.68	32.860001	1,113,600	28.163546
XRAY	2009-11-23	32.990002	33.580002	32.880001	33.200001	981,300	28.45495
XRAY	2009-11-24	33.25	33.720001	33.049999	33.650002	1,256,800	28.840641
XRAY	2009-11-25	33.619999	33.91	33.509998	33.560001	622,700	28.763491
XRAY	2009-11-27	33.080002	33.57	33.02	33.299999	416,800	28.540653
XRAY	2009-11-30	33.240002	33.360001	32.880001	33.32	1,145,700	28.557798
XRAY	2009-12-01	33.459999	33.849998	33.439999	33.650002	1,002,300	28.840641
XRAY	2009-12-02	33.810001	34.209999	33.619999	34.16	747,900	29.277739
XRAY	2009-12-03	33.919998	34.639999	33.91	33.950001	887,000	29.097744
XRAY	2009-12-04	34.139999	34.5	33.970001	34.259998	1,150,200	29.363453
XRAY	2009-12-07	34.27	34.540001	34.040001	34.139999	588,400	29.260605
XRAY	2009-12-08	34.02	34.349998	33.630001	33.860001	983,500	29.02063
XRAY	2009-12-09	33.740002	33.790001	33.389999	33.720001	741,300	28.900629
XRAY	2009-12-10	33.990002	34.560001	33.91	34.419998	878,700	29.500568
XRAY	2009-12-11	34.48	34.68	34.150002	34.639999	1,276,200	29.689131
XRAY	2009-12-14	34.380001	35.099998	34.380001	35.049999	793,400	30.040546
XRAY	2009-12-15	34.93	35.669998	34.799999	35.330002	836,400	30.280527
XRAY	2009-12-16	35.369999	35.810001	35.189999	35.259998	899,100	30.22053
XRAY	2009-12-17	34.990002	35	34.400002	34.57	831,400	29.629139
XRAY	2009-12-18	34.43	34.57	34.209999	34.43	1,749,200	29.509157
XRAY	2009-12-21	34.57	35.07	34.549999	34.82	854,100	29.843416
XRAY	2009-12-22	34.970001	35.259998	34.869999	35.189999	489,900	30.160538
XRAY	2009-12-23	35.32	35.549999	35.080002	35.549999	581,900	30.469084
XRAY	2009-12-24	35.419998	35.459999	35.200001	35.27	203,400	30.271685
XRAY	2009-12-28	35.25	35.450001	35.099998	35.450001	435,600	30.426157
XRAY	2009-12-29	35.419998	35.52	35.290001	35.439999	439,900	30.417564
XRAY	2009-12-30	35.279999	35.560001	35.279999	35.560001	575,300	30.52058
XRAY	2009-12-31	35.59	35.639999	35.169998	35.169998	489,300	30.18585
XRAY	2010-01-04	35.529999	35.650002	35.27	35.330002	1,051,400	30.323174
XRAY	2010-01-05	35.240002	35.360001	34.73	34.91	763,400	29.962694
XRAY	2010-01-06	35.02	35.34	34.75	35.139999	1,595,100	30.160095
XRAY	2010-01-07	35.080002	35.639999	34.880001	35.599998	1,096,100	30.554905
XRAY	2010-01-08	35.560001	35.77	35.450001	35.599998	803,600	30.554905
XRAY	2010-01-11	35.57	36.139999	35.27	36.060001	787,300	30.949717
XRAY	2010-01-12	35.959999	36.07	35.610001	35.799999	1,002,100	30.726572
XRAY	2010-01-13	36.009998	36.369999	35.700001	36.299999	814,900	31.155714
XRAY	2010-01-14	36.150002	36.639999	36	36.57	710,000	31.387438
XRAY	2010-01-15	36.220001	36.740002	35.610001	35.950001	879,900	30.855318
XRAY	2010-01-19	35.560001	36.82	35.560001	36.52	581,400	31.344526
XRAY	2010-01-20	36.459999	36.619999	35.689999	36.130001	844,200	31.009787
XRAY	2010-01-21	36.07	36.150002	34.75	34.830002	1,731,300	29.894028
XRAY	2010-01-22	34.73	35.029999	34.380001	34.439999	1,527,200	29.559284
XRAY	2010-01-25	34.59	34.66	34.27	34.48	705,900	29.593634
XRAY	2010-01-26	34.32	34.470001	34.130001	34.23	1,138,500	29.379053
XRAY	2010-01-27	34.110001	34.23	33.66	34.060001	1,186,800	29.233152
XRAY	2010-01-28	34.16	34.18	33.290001	33.439999	1,355,900	28.701006
XRAY	2010-01-29	33.549999	33.959999	33.419998	33.529999	1,174,900	28.778261
XRAY	2010-02-01	33.68	33.759998	33.380001	33.580002	1,023,900	28.821159
XRAY	2010-02-02	33.529999	34.580002	33.400002	34.509998	1,969,000	29.619379
XRAY	2010-02-03	34.27	34.279999	33.720001	33.869999	1,050,900	29.070082
XRAY	2010-02-04	33.709999	33.709999	32.77	32.790001	1,113,300	28.143126
XRAY	2010-02-05	32.860001	32.939999	32.099998	32.689999	2,067,300	28.057297
XRAY	2010-02-08	32.59	33.369999	32.439999	33.099998	1,924,600	28.409185
XRAY	2010-02-09	33.450001	34.029999	33.169998	33.939999	1,643,600	29.130156
XRAY	2010-02-10	33.82	33.970001	33.369999	33.790001	1,304,600	29.001411
XRAY	2010-02-11	32.380001	33.23	32.380001	33.009998	2,485,300	28.331951
XRAY	2010-02-12	32.439999	32.970001	32.23	32.639999	2,325,600	28.014389
XRAY	2010-02-16	32.869999	33.040001	32.439999	33.009998	1,101,100	28.331951
XRAY	2010-02-17	33.040001	33.189999	32.939999	33.119999	1,399,700	28.426365
XRAY	2010-02-18	33.130001	33.41	33.07	33.310001	983,400	28.589436
XRAY	2010-02-19	33.169998	33.290001	32.860001	32.939999	1,270,400	28.271872
XRAY	2010-02-22	32.950001	33	32.700001	32.810001	1,299,200	28.160297
XRAY	2010-02-23	32.700001	32.919998	32.41	32.830002	1,989,200	28.17746
XRAY	2010-02-24	32.849998	33.049999	32.610001	33	1,314,300	28.32337
XRAY	2010-02-25	32.549999	33.009998	32.529999	32.939999	1,177,200	28.271872
XRAY	2010-02-26	33	33.25	32.869999	33.09	1,415,100	28.400614
XRAY	2010-03-01	33.419998	33.66	33.009998	33.560001	784,000	28.804014
XRAY	2010-03-02	33.639999	33.939999	33.639999	33.84	905,200	29.044329
XRAY	2010-03-03	33.98	34.040001	33.740002	33.810001	822,600	29.018578
XRAY	2010-03-04	33.93	34	33.73	33.849998	758,900	29.052906
XRAY	2010-03-05	33.91	34.34	33.790001	34.330002	867,600	29.464891
XRAY	2010-03-08	34.220001	34.48	34.040001	34.290001	604,100	29.430552
XRAY	2010-03-09	34.25	34.669998	34.049999	34.599998	1,180,300	29.696627
XRAY	2010-03-10	34.509998	34.759998	34.5	34.669998	1,148,500	29.756693
XRAY	2010-03-11	34.599998	34.849998	34.43	34.799999	834,000	29.868288
XRAY	2010-03-12	34.950001	34.990002	34.580002	34.77	857,400	29.842541
XRAY	2010-03-15	34.779999	34.900002	34.599998	34.77	724,000	29.842541
XRAY	2010-03-16	34.700001	34.790001	34.549999	34.630001	937,700	29.722364
XRAY	2010-03-17	34.599998	34.75	34.529999	34.669998	948,600	29.756693
XRAY	2010-03-18	34.98	34.98	34.389999	34.450001	1,278,100	29.567884
XRAY	2010-03-19	34.740002	34.740002	33.93	34.139999	2,984,900	29.301817
XRAY	2010-03-22	34.16	34.549999	34.080002	34.52	867,700	29.627968

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.