Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.7M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-08-26 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 ⌀
A	2015-05-22	42.27	42.669998	42.07	42.5	1,484,800	39.070553
A	2015-05-26	42.48	42.630001	41.990002	42.060001	1,919,600	38.666061
A	2015-05-27	42.27	42.93	42.099998	42.610001	2,506,300	39.171688
A	2015-05-28	42.450001	42.709999	41.349998	41.75	3,347,400	38.381073
A	2015-05-29	41.790001	41.830002	40.82	41.189999	5,022,600	37.866272
A	2015-06-01	41.43	41.43	40.849998	40.919998	2,440,000	37.618057
A	2015-06-02	40.939999	41.139999	40.669998	41.110001	2,947,500	37.792732
A	2015-06-03	41.310001	41.360001	40.939999	41.099998	2,722,100	37.783524
A	2015-06-04	40.889999	41.080002	40.009998	40.540001	4,091,900	37.268715
A	2015-06-05	40.540001	40.669998	40.200001	40.310001	1,760,300	37.057289
A	2015-06-08	40.259998	40.349998	39.91	39.950001	1,353,000	36.726334
A	2015-06-09	39.93	40.330002	39.830002	40.119999	1,439,000	36.882607
A	2015-06-10	40.400002	40.59	40.27	40.52	1,789,300	37.250332
A	2015-06-11	40.57	40.599998	40.290001	40.529999	1,577,000	37.259521
A	2015-06-12	40.330002	40.490002	39.740002	39.84	2,769,600	36.625206
A	2015-06-15	39.630001	39.630001	39.25	39.52	2,361,900	36.331024
A	2015-06-16	39.59	39.810001	39.380001	39.790001	1,422,600	36.579239
A	2015-06-17	39.759998	39.799999	39.32	39.599998	1,519,400	36.404568
A	2015-06-18	39.799999	40.060001	39.720001	39.900002	1,865,000	36.680355
A	2015-06-19	39.799999	39.939999	39.490002	39.490002	2,658,800	36.303448
A	2015-06-22	39.810001	40.009998	39.73	39.810001	3,909,300	36.597626
A	2015-06-23	39.889999	39.950001	39.419998	39.599998	2,053,600	36.404568
A	2015-06-24	39.470001	40.450001	39.029999	40.189999	6,127,700	36.946957
A	2015-06-25	39.799999	40.52	39.380001	40.049999	5,265,800	36.818245
A	2015-06-26	40	40.169998	39.779999	40.02	3,350,500	36.882767
A	2015-06-29	39.599998	39.799999	38.740002	38.740002	2,516,400	35.703106
A	2015-06-30	39.080002	39.189999	38.48	38.580002	3,037,400	35.555664
A	2015-07-01	38.889999	39.299999	38.75	39.259998	4,486,400	36.182335
A	2015-07-02	39.360001	39.639999	39.150002	39.580002	2,160,800	36.477272
A	2015-07-06	39.110001	39.66	39.080002	39.360001	2,509,400	36.274502
A	2015-07-07	39.529999	39.790001	39.139999	39.790001	2,927,800	36.670807
A	2015-07-08	39.48	39.48	38.709999	38.75	3,391,000	35.712318
A	2015-07-09	39.27	39.330002	38.91	38.919998	2,237,900	35.868992
A	2015-07-10	39.290001	39.439999	39.16	39.400002	2,107,100	36.311375
A	2015-07-13	39.720001	40	39.540001	39.959999	1,579,700	36.827473
A	2015-07-14	40.049999	40.66	39.889999	40.490002	2,800,900	37.315952
A	2015-07-15	40.419998	40.52	40.02	40.130001	2,247,700	36.984146
A	2015-07-16	40.360001	40.439999	40.119999	40.34	1,826,300	37.177685
A	2015-07-17	40.200001	40.330002	39.84	39.950001	2,412,400	36.818264
A	2015-07-20	40.060001	40.130001	39.950001	40.060001	1,155,200	36.91964
A	2015-07-21	39.970001	40.009998	39.540001	39.57	1,160,900	36.468052
A	2015-07-22	39.290001	40.419998	39.290001	40.330002	2,949,400	37.168468
A	2015-07-23	40.369999	40.369999	40.009998	40.25	1,708,800	37.094749
A	2015-07-24	40.110001	40.169998	39.220001	39.310001	1,844,900	36.228436
A	2015-07-27	39.040001	39.650002	38.610001	39.610001	5,261,300	36.504917
A	2015-07-28	40	40.470001	39.5	40.450001	2,768,200	37.279057
A	2015-07-29	40.5	40.73	40.240002	40.400002	2,014,100	37.232979
A	2015-07-30	40.259998	41.049999	40.07	40.970001	2,440,400	37.758312
A	2015-07-31	41.049999	41.139999	40.779999	40.950001	2,247,700	37.739872
A	2015-08-03	40.919998	41.130001	40.580002	41	2,104,200	37.785946
A	2015-08-04	40.939999	41.349998	40.549999	40.619999	1,448,100	37.435726
A	2015-08-05	40.939999	41.189999	40.689999	40.720001	949,500	37.527889
A	2015-08-06	40.950001	40.959999	39.91	40.119999	1,932,000	36.97493
A	2015-08-07	40.139999	40.209999	39.630001	39.990002	1,513,100	36.855122
A	2015-08-10	40.240002	40.639999	40.16	40.470001	1,554,500	37.297497
A	2015-08-11	40.189999	40.189999	39.299999	39.419998	1,575,700	36.329815
A	2015-08-12	39.049999	39.110001	38.27	38.889999	3,431,000	35.841354
A	2015-08-13	38.939999	38.939999	38.459999	38.560001	2,848,900	35.537224
A	2015-08-14	38.619999	38.73	38.32	38.650002	2,632,700	35.620159
A	2015-08-17	38.360001	39.02	38.119999	38.82	3,302,100	35.77684
A	2015-08-18	39.110001	40.349998	39	39.02	6,416,900	35.961155
A	2015-08-19	38.689999	38.810001	38.299999	38.400002	2,730,400	35.389755
A	2015-08-20	38.009998	38.310001	37.5	37.509998	2,144,600	34.56953
A	2015-08-21	37.130001	37.490002	36.169998	36.23	3,827,500	33.389858
A	2015-08-24	33.869999	36.009998	33.57	34.68	4,115,000	31.96138
A	2015-08-25	35.68	36.169998	34.299999	34.360001	3,802,700	31.666473
A	2015-08-26	35.360001	35.700001	34.470001	35.619999	3,233,800	32.827694
A	2015-08-27	36.169998	36.669998	35.889999	36.639999	2,406,300	33.767742
A	2015-08-28	36.450001	36.66	36.150002	36.509998	1,783,600	33.64793
A	2015-08-31	36.439999	36.549999	35.950001	36.310001	2,554,700	33.463615
A	2015-09-01	35.299999	35.580002	34.57	34.75	2,953,900	32.025883
A	2015-09-02	35.330002	35.529999	34.880001	35.529999	2,118,300	32.744747
A	2015-09-03	35.610001	36.119999	35.529999	35.75	2,140,400	32.947502
A	2015-09-04	35.040001	35.509998	34.900002	35.060001	2,819,000	32.311596
A	2015-09-08	35.82	36.25	35.509998	36.209999	1,787,400	33.371441
A	2015-09-09	36.5	36.799999	35.439999	35.540001	1,885,300	32.753963
A	2015-09-10	35.610001	36.040001	35.439999	35.860001	1,628,700	33.048882
A	2015-09-11	35.66	35.959999	35.439999	35.959999	1,443,300	33.141045
A	2015-09-14	35.919998	36.09	35.32	35.549999	2,223,300	32.763187
A	2015-09-15	35.75	36.299999	35.509998	36.150002	1,752,700	33.316154
A	2015-09-16	36.150002	36.869999	36.060001	36.52	2,130,100	33.657146
A	2015-09-17	36.630001	36.990002	36.290001	36.400002	1,819,100	33.546547
A	2015-09-18	35.860001	36.220001	35.59	35.740002	3,352,300	32.938301
A	2015-09-21	35.959999	36.07	35.41	35.689999	2,640,200	32.892223
A	2015-09-22	35.189999	35.330002	34.939999	35.049999	2,283,300	32.302368
A	2015-09-23	35.099998	35.240002	34.810001	34.950001	1,962,600	32.210209
A	2015-09-24	34.560001	34.639999	34.150002	34.549999	2,028,900	31.841576
A	2015-09-25	34.700001	35.02	34.099998	34.450001	2,730,700	31.841572
A	2015-09-28	34.130001	34.27	33.32	33.369999	2,615,400	30.843342
A	2015-09-29	33.360001	34.060001	33.240002	33.740002	2,252,400	31.185339
A	2015-09-30	34.080002	34.43	33.669998	34.330002	2,545,700	31.730669
A	2015-10-01	34.32	34.48	33.48	33.740002	3,011,400	31.185339
A	2015-10-02	33.18	34.68	33.119999	34.669998	3,519,400	32.04491
A	2015-10-05	35.040001	35.389999	34.84	35.34	1,675,400	32.664185
A	2015-10-06	35.130001	35.209999	34.529999	34.900002	1,833,700	32.257515
A	2015-10-07	35.200001	35.779999	35.099998	35.540001	3,085,400	32.849037
A	2015-10-08	35.389999	36.07	35.34	36.009998	2,597,900	33.283459
A	2015-10-09	35.939999	36.34	35.880001	36.23	3,232,900	33.486786
A	2015-10-12	36.080002	36.18	35.860001	35.990002	1,349,900	33.264973
A	2015-10-13	35.759998	36.240002	35.529999	35.630001	2,383,200	32.932213

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.