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 2025-08-28 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 ⌀
XOM	2017-02-15	82.639999	83.18	82.459999	83.160004	11,768,500	56.557468
XOM	2017-02-16	83.120003	83.419998	82.169998	82.300003	10,615,000	55.972569
XOM	2017-02-17	82.089996	82.190002	81.440002	81.760002	15,646,000	55.605328
XOM	2017-02-21	82.120003	82.150002	81.300003	81.889999	16,419,600	55.693748
XOM	2017-02-22	81.650002	81.699997	80.870003	80.93	12,917,400	55.040848
XOM	2017-02-23	81.419998	82.220001	81.029999	81.779999	13,847,000	55.618923
XOM	2017-02-24	81.599998	81.800003	80.760002	81.080002	11,338,700	55.142841
XOM	2017-02-27	81.129997	81.709999	80.809998	81.540001	13,465,900	55.455692
XOM	2017-02-28	81.529999	81.989998	81.050003	81.32	16,834,200	55.306065
XOM	2017-03-01	81.699997	83.330002	81.699997	83.019997	17,482,100	56.462246
XOM	2017-03-02	82.800003	84.25	82.790001	83.300003	14,170,300	56.652687
XOM	2017-03-03	83.300003	83.599998	82.260002	82.459999	12,190,400	56.081379
XOM	2017-03-06	82.440002	82.900002	82.330002	82.830002	9,617,200	56.333031
XOM	2017-03-07	83.110001	83.290001	82.139999	82.519997	12,711,500	56.122215
XOM	2017-03-08	82.349998	82.379997	81.010002	81.029999	16,817,700	55.108845
XOM	2017-03-09	80.639999	81.720001	80.309998	81.669998	14,721,800	55.544109
XOM	2017-03-10	82.440002	82.470001	81.160004	81.610001	11,355,200	55.503311
XOM	2017-03-13	81.5	81.940002	81.050003	81.419998	9,571,400	55.374084
XOM	2017-03-14	81	81.230003	80.440002	80.989998	11,335,700	55.081676
XOM	2017-03-15	81.349998	82.059998	81.050003	82	11,970,300	55.768559
XOM	2017-03-16	82.029999	82.199997	81.669998	82.07	9,923,800	55.816151
XOM	2017-03-17	82.029999	82.260002	81.82	82	18,834,100	55.768559
XOM	2017-03-20	81.720001	82.040001	81.440002	82	7,700,300	55.768559
XOM	2017-03-21	82.160004	82.349998	81.599998	81.830002	13,387,700	55.652946
XOM	2017-03-22	81.959999	82.089996	81.43	81.760002	11,168,400	55.605328
XOM	2017-03-23	81.629997	82.220001	81.459999	81.860001	8,928,000	55.673328
XOM	2017-03-24	82.029999	82.029999	81.150002	81.230003	9,128,500	55.244888
XOM	2017-03-27	80.82	81.43	80.790001	81.25	8,481,200	55.258472
XOM	2017-03-28	81.32	82.019997	80.959999	81.839996	11,028,600	55.659733
XOM	2017-03-29	81.690002	82.279999	81.550003	82.019997	8,495,500	55.782143
XOM	2017-03-30	82.029999	83.870003	81.940002	83.699997	44,704,900	56.924732
XOM	2017-03-31	83.260002	83.309998	81.860001	82.010002	21,750,400	55.775341
XOM	2017-04-03	82.019997	82.309998	81.349998	82.07	11,438,700	55.816151
XOM	2017-04-04	82.099998	82.419998	81.330002	82.370003	9,270,900	56.020184
XOM	2017-04-05	82.849998	83.550003	82.470001	82.529999	13,809,100	56.129013
XOM	2017-04-06	82.75	83.209999	82.459999	83.010002	9,554,900	56.45546
XOM	2017-04-07	83.239998	83.360001	82.68	82.760002	8,909,600	56.285435
XOM	2017-04-10	83.120003	83.470001	82.919998	83.129997	8,885,300	56.537067
XOM	2017-04-11	83.080002	83.169998	82.419998	82.839996	8,576,500	56.339832
XOM	2017-04-12	82.860001	83.349998	82.699997	82.970001	9,516,100	56.428242
XOM	2017-04-13	82.720001	82.730003	81.57	81.690002	8,667,900	55.557724
XOM	2017-04-17	81.849998	81.970001	81.440002	81.580002	9,577,200	55.482914
XOM	2017-04-18	81.32	81.82	81.029999	81.050003	8,821,400	55.122448
XOM	2017-04-19	81.169998	81.510002	80.300003	80.489998	10,764,400	54.7416
XOM	2017-04-20	80.949997	81.739998	80.699997	81.010002	11,649,100	55.095257
XOM	2017-04-21	80.93	81	80.470001	80.690002	9,816,700	54.877613
XOM	2017-04-24	81.279999	81.400002	80.809998	81.110001	8,729,700	55.163254
XOM	2017-04-25	81.43	81.93	81.279999	81.730003	10,733,800	55.58493
XOM	2017-04-26	81.519997	82.330002	81.389999	81.400002	9,445,900	55.360474
XOM	2017-04-27	81.07	81.300003	80.940002	81.260002	12,385,300	55.265266
XOM	2017-04-28	82.459999	82.489998	81.559998	81.650002	12,072,200	55.530514
XOM	2017-05-01	81.510002	82.209999	81.480003	82.059998	8,664,100	55.809357
XOM	2017-05-02	82.139999	82.589996	81.900002	82.050003	9,102,900	55.802559
XOM	2017-05-03	81.970001	83.07	81.910004	82.699997	10,289,000	56.244617
XOM	2017-05-04	82.290001	82.360001	81.400002	81.639999	16,164,500	55.523727
XOM	2017-05-05	81.629997	82.239998	81.610001	82.019997	10,213,000	55.782143
XOM	2017-05-08	82	82.940002	82	82.889999	8,097,100	56.373825
XOM	2017-05-09	82.959999	83	82.160004	82.309998	8,647,100	55.979378
XOM	2017-05-10	82.120003	82.370003	81.650002	81.910004	9,520,300	56.233398
XOM	2017-05-11	82.589996	82.709999	82.099998	82.610001	10,047,300	56.713966
XOM	2017-05-12	82.389999	82.709999	82.25	82.550003	7,480,200	56.672783
XOM	2017-05-15	83	83.18	82.650002	82.800003	10,881,500	56.844418
XOM	2017-05-16	82.900002	83.230003	82.449997	82.550003	9,574,200	56.672783
XOM	2017-05-17	82.550003	83.040001	81.959999	81.989998	11,151,100	56.288322
XOM	2017-05-18	81.769997	82.150002	81.419998	81.75	9,905,800	56.123569
XOM	2017-05-19	82	82.089996	81.690002	81.93	13,028,500	56.247128
XOM	2017-05-22	82.110001	82.330002	81.93	82.290001	9,218,700	56.494286
XOM	2017-05-23	82.32	82.889999	82.239998	82.580002	6,857,200	56.693382
XOM	2017-05-24	82.419998	82.540001	82.010002	82.290001	8,136,000	56.494286
XOM	2017-05-25	82.330002	82.709999	81.519997	81.75	12,370,900	56.123569
XOM	2017-05-26	81.610001	81.800003	80.830002	81.550003	8,227,100	55.986256
XOM	2017-05-30	81.279999	81.339996	81.040001	81.099998	8,973,600	55.677311
XOM	2017-05-31	80.940002	80.949997	80.470001	80.5	13,572,300	55.265392
XOM	2017-06-01	80.370003	80.900002	80.190002	80.699997	9,884,100	55.402695
XOM	2017-06-02	80.589996	80.68	79.260002	79.5	21,687,300	54.578861
XOM	2017-06-05	79.440002	80.389999	79.400002	80.120003	11,527,100	55.004528
XOM	2017-06-06	80.300003	81.32	80.220001	81.209999	12,208,600	55.752846
XOM	2017-06-07	81.050003	81.400002	80.339996	80.910004	13,096,500	55.546883
XOM	2017-06-08	80.910004	81.080002	80.489998	80.620003	11,720,700	55.347786
XOM	2017-06-09	81.150002	82.139999	80.690002	82.129997	13,553,900	56.384438
XOM	2017-06-12	82.129997	83.690002	82.129997	82.93	18,172,900	56.933666
XOM	2017-06-13	82.849998	83.269997	82.57	82.959999	12,175,500	56.954254
XOM	2017-06-14	82.809998	82.82	81.559998	82.07	13,714,000	56.343235
XOM	2017-06-15	81.779999	82.400002	81.580002	82.260002	11,862,600	56.473694
XOM	2017-06-16	82.610001	83.540001	82.199997	83.489998	39,726,100	57.318111
XOM	2017-06-19	83.489998	83.489998	82.550003	82.760002	10,445,700	56.816944
XOM	2017-06-20	82.07	82.470001	81.410004	82.309998	13,232,600	56.508003
XOM	2017-06-21	82.040001	82.629997	81.139999	81.440002	11,422,300	55.910744
XOM	2017-06-22	81.449997	81.580002	80.900002	81.080002	8,139,900	55.663582
XOM	2017-06-23	80.849998	81.690002	80.760002	81.610001	10,611,200	56.027439
XOM	2017-06-26	81.57	81.75	80.910004	81.239998	7,718,700	55.773434
XOM	2017-06-27	81.449997	81.730003	81.110001	81.110001	9,221,600	55.684185
XOM	2017-06-28	81.410004	81.760002	81.190002	81.529999	9,189,700	55.972527
XOM	2017-06-29	81.370003	81.839996	80.410004	80.699997	20,525,100	55.402695
XOM	2017-06-30	81.080002	81.239998	80.699997	80.730003	14,000,600	55.423306
XOM	2017-07-03	80.790001	82.489998	80.720001	82.099998	8,422,300	56.363846
XOM	2017-07-05	81.68	81.68	80.519997	80.849998	9,830,800	55.505665
XOM	2017-07-06	80.860001	81.080002	80.089996	80.120003	9,822,400	55.004528
XOM	2017-07-07	80.199997	80.599998	79.809998	80.220001	10,777,800	55.073174
XOM	2017-07-10	80	80.410004	79.959999	80.160004	6,338,300	55.031986

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.