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	2012-03-15	39.77	39.799999	39.41	39.75	665,800	34.528393
XRAY	2012-03-16	39.700001	39.93	39.650002	39.73	1,039,400	34.511017
XRAY	2012-03-19	39.509998	39.959999	39.419998	39.490002	833,500	34.302536
XRAY	2012-03-20	39.380001	39.380001	39.09	39.150002	430,400	34.007198
XRAY	2012-03-21	39.029999	39.48	39	39.27	411,400	34.111446
XRAY	2012-03-22	39.060001	39.16	38.700001	39.099998	715,600	33.963757
XRAY	2012-03-23	38.98	39.310001	38.91	39.220001	334,100	34.067982
XRAY	2012-03-26	39.5	40.099998	39.439999	40.099998	953,000	34.832397
XRAY	2012-03-27	40.09	40.18	39.73	40.09	950,400	34.823719
XRAY	2012-03-28	40.18	40.18	39.639999	40.009998	503,200	34.801956
XRAY	2012-03-29	39.880001	40.09	39.66	40.009998	1,080,300	34.801956
XRAY	2012-03-30	40.09	40.32	39.959999	40.130001	463,000	34.906364
XRAY	2012-04-02	40	40.540001	39.880001	40.439999	621,500	35.176003
XRAY	2012-04-03	40.23	40.419998	39.950001	40.240002	813,500	35.002033
XRAY	2012-04-04	39.98	39.98	39.330002	39.580002	771,000	34.427948
XRAY	2012-04-05	39.41	39.759998	39.41	39.720001	319,900	34.549721
XRAY	2012-04-09	39.119999	39.310001	38.939999	39.200001	515,300	34.097404
XRAY	2012-04-10	39.02	39.16	38.400002	38.5	1,057,000	33.488522
XRAY	2012-04-11	38.84	38.990002	38.639999	38.880001	577,300	33.819061
XRAY	2012-04-12	38.950001	39.779999	38.810001	39.740002	604,600	34.567116
XRAY	2012-04-13	39.59	39.810001	39.43	39.439999	921,000	34.306175
XRAY	2012-04-16	39.639999	39.709999	39.32	39.610001	633,400	34.454041
XRAY	2012-04-17	39.959999	40.57	39.849998	40.41	781,700	35.14991
XRAY	2012-04-18	40.09	40.389999	40.09	40.310001	399,500	35.062912
XRAY	2012-04-19	40.009998	40.200001	39.5	39.73	684,900	34.558422
XRAY	2012-04-20	39.959999	40.220001	39.66	39.73	710,700	34.558422
XRAY	2012-04-23	39.48	39.52	39.009998	39.27	629,300	34.158306
XRAY	2012-04-24	39.529999	40.150002	39.380001	39.98	660,500	34.775871
XRAY	2012-04-25	40.349998	41	40.220001	40.799999	1,292,900	35.489132
XRAY	2012-04-26	40.689999	40.939999	40.470001	40.889999	570,800	35.567417
XRAY	2012-04-27	41.040001	41.369999	40.77	41.330002	685,000	35.950146
XRAY	2012-04-30	41.200001	41.380001	40.73	41.060001	988,100	35.715298
XRAY	2012-05-01	40	40.709999	39.59	40.540001	1,696,800	35.262985
XRAY	2012-05-02	40.220001	40.32	39.990002	40.27	1,467,600	35.02813
XRAY	2012-05-03	40.259998	40.360001	40	40.099998	1,030,800	34.880249
XRAY	2012-05-04	40.099998	40.110001	39.009998	39.18	1,690,600	34.080025
XRAY	2012-05-07	39.02	39.349998	38.869999	39.110001	862,700	34.019108
XRAY	2012-05-08	38.889999	39.560001	38.810001	39.509998	1,465,600	34.36705
XRAY	2012-05-09	39.16	39.209999	38.209999	38.900002	1,529,600	33.836468
XRAY	2012-05-10	39.240002	39.459999	39.060001	39.32	756,000	34.20179
XRAY	2012-05-11	39.169998	39.619999	39.02	39.259998	689,600	34.149582
XRAY	2012-05-14	38.900002	39.27	38.68	39.080002	872,700	33.993031
XRAY	2012-05-15	39.110001	39.240002	38.810001	38.98	627,200	33.906044
XRAY	2012-05-16	39.080002	39.110001	38.619999	38.669998	618,000	33.636402
XRAY	2012-05-17	38.720001	38.790001	37.869999	37.889999	1,037,000	32.957935
XRAY	2012-05-18	38.099998	38.099998	36.939999	37.290001	1,173,600	32.436028
XRAY	2012-05-21	37.459999	38.259998	37.369999	38.23	688,000	33.25367
XRAY	2012-05-22	38.360001	38.669998	37.799999	38.009998	1,024,200	33.062305
XRAY	2012-05-23	37.799999	38.110001	37.279999	38.02	1,046,700	33.070995
XRAY	2012-05-24	38.110001	38.540001	37.740002	38.110001	606,600	33.149292
XRAY	2012-05-25	38.23	38.59	38.099998	38.549999	613,500	33.532009
XRAY	2012-05-29	39	39.040001	38.400002	38.490002	925,400	33.479824
XRAY	2012-05-30	38.27	38.27	37.330002	37.369999	1,247,900	32.505608
XRAY	2012-05-31	37.32	37.419998	36.84	37	2,392,300	32.183773
XRAY	2012-06-01	36.490002	36.599998	35.990002	36.259998	1,340,900	31.5401
XRAY	2012-06-04	36.23	36.360001	35.959999	36.200001	1,344,400	31.487904
XRAY	2012-06-05	35.98	36.709999	35.880001	36.540001	859,700	31.783646
XRAY	2012-06-06	36.75	37.23	36.720001	37.099998	768,500	32.270748
XRAY	2012-06-07	37.5	37.5	36.77	36.84	1,197,800	32.044601
XRAY	2012-06-08	36.740002	37.240002	36.68	37.209999	697,500	32.366444
XRAY	2012-06-11	37.450001	37.470001	36.810001	36.860001	559,800	32.062016
XRAY	2012-06-12	36.919998	37.360001	36.709999	37.32	629,000	32.462112
XRAY	2012-06-13	37.25	37.720001	37.009998	37.130001	663,200	32.29686
XRAY	2012-06-14	37.25	37.82	37.189999	37.470001	845,200	32.592602
XRAY	2012-06-15	37.23	37.869999	37.220001	37.77	1,386,500	32.853546
XRAY	2012-06-18	37.59	38.130001	37.540001	38	832,700	33.053604
XRAY	2012-06-19	38.299999	38.639999	38.150002	38.360001	763,500	33.366753
XRAY	2012-06-20	38.41	38.490002	37.970001	38.360001	1,119,500	33.366753
XRAY	2012-06-21	38.48	38.490002	37.27	37.290001	1,132,300	32.436028
XRAY	2012-06-22	37.48	37.610001	37.150002	37.48	922,000	32.601299
XRAY	2012-06-25	37.07	37.130001	36.650002	36.689999	699,000	31.914137
XRAY	2012-06-26	36.75	36.919998	36.419998	36.630001	1,036,000	31.861944
XRAY	2012-06-27	36.779999	37.400002	36.619999	37.009998	449,600	32.240879
XRAY	2012-06-28	36.669998	36.889999	36.299999	36.740002	612,200	32.00568
XRAY	2012-06-29	37.369999	37.880001	37.279999	37.810001	789,800	32.937801
XRAY	2012-07-02	37.990002	38.119999	37.720001	37.91	792,100	33.024921
XRAY	2012-07-03	37.779999	37.939999	37.380001	37.720001	560,900	32.859402
XRAY	2012-07-05	37.75	37.849998	37.41	37.560001	1,113,300	32.720001
XRAY	2012-07-06	37.360001	37.509998	36.919998	36.950001	764,900	32.188633
XRAY	2012-07-09	37	37.09	36.459999	36.700001	965,400	31.970833
XRAY	2012-07-10	36.849998	37	36.220001	36.369999	807,900	31.68335
XRAY	2012-07-11	36.310001	36.669998	36.290001	36.580002	803,300	31.866287
XRAY	2012-07-12	36.369999	36.369999	35.650002	36.099998	1,002,300	31.448133
XRAY	2012-07-13	36.049999	36.610001	36.029999	36.389999	801,100	31.700773
XRAY	2012-07-16	36.189999	36.349998	35.709999	35.919998	981,100	31.291349
XRAY	2012-07-17	36	36.540001	35.709999	36.439999	570,300	31.744341
XRAY	2012-07-18	36.220001	37.080002	36.169998	36.68	571,400	31.953407
XRAY	2012-07-19	36.689999	37.419998	36.560001	37.299999	754,100	32.493519
XRAY	2012-07-20	37.130001	37.349998	36.759998	36.790001	1,085,800	32.04924
XRAY	2012-07-23	36.25	36.27	35.619999	36.110001	581,800	31.456877
XRAY	2012-07-24	36.040001	36.110001	35.349998	35.560001	912,200	30.977737
XRAY	2012-07-25	35.689999	36.02	35.48	35.830002	640,000	31.212946
XRAY	2012-07-26	36.330002	36.450001	35.889999	35.970001	1,562,600	31.334894
XRAY	2012-07-27	36.25	37.34	36.220001	37.220001	2,036,600	32.423824
XRAY	2012-07-30	37.240002	37.619999	36.799999	37.25	1,647,700	32.449955
XRAY	2012-07-31	37.240002	37.540001	36.110001	36.34	1,974,600	31.657228
XRAY	2012-08-01	36.200001	36.439999	35.799999	36.130001	1,290,900	31.474287
XRAY	2012-08-02	35.619999	35.639999	35.040001	35.560001	2,118,900	30.977737
XRAY	2012-08-03	36.23	37.040001	36.060001	36.950001	1,450,800	32.188633
XRAY	2012-08-06	37.139999	37.59	36.84	37.549999	839,100	32.711319

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.