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 2025-08-19 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	2008-02-25	39.07	39.799999	39.07	39.66	1,184,100	33.635754
XRAY	2008-02-26	39.549999	40.060001	39.380001	39.75	830,700	33.712063
XRAY	2008-02-27	39.549999	40.099998	39.369999	39.959999	1,109,900	33.890179
XRAY	2008-02-28	39.720001	40.360001	39.509998	40.150002	943,900	34.051315
XRAY	2008-02-29	39.650002	39.650002	38.75	39.040001	1,403,400	33.109921
XRAY	2008-03-03	39.040001	39.41	38.75	39.389999	1,028,000	33.406765
XRAY	2008-03-04	39.299999	39.490002	38.860001	39.259998	1,588,400	33.296497
XRAY	2008-03-05	39.43	39.57	38.75	39.02	1,385,000	33.092953
XRAY	2008-03-06	38.91	39.349998	38.669998	38.669998	742,400	32.796116
XRAY	2008-03-07	38.509998	38.919998	38.25	38.740002	1,224,500	32.855495
XRAY	2008-03-10	38.75	38.849998	37.580002	37.580002	851,900	31.871679
XRAY	2008-03-11	37.669998	37.880001	36.759998	37.32	1,522,200	31.651196
XRAY	2008-03-12	37.27	37.880001	37.27	37.549999	1,134,100	31.846249
XRAY	2008-03-13	37.009998	37.540001	36.900002	37.470001	988,200	31.778397
XRAY	2008-03-14	36.849998	37.610001	36.619999	36.889999	1,247,600	31.286493
XRAY	2008-03-17	36.459999	37	36.25	36.450001	1,269,800	30.913322
XRAY	2008-03-18	36.599998	36.700001	36.07	36.639999	1,569,400	31.074461
XRAY	2008-03-19	36.610001	37.299999	36.27	36.27	1,382,200	30.760677
XRAY	2008-03-20	36.299999	37	36.27	36.869999	2,396,500	31.269526
XRAY	2008-03-24	36.580002	37.93	36.509998	37.669998	1,482,600	31.948021
XRAY	2008-03-25	37.630001	38.099998	37.549999	37.900002	1,059,800	32.181522
XRAY	2008-03-26	37.75	37.919998	37.09	37.25	1,023,400	31.629587
XRAY	2008-03-27	37.48	38.580002	37.09	38.41	1,128,900	32.614586
XRAY	2008-03-28	38.709999	39.099998	38.419998	38.68	1,008,700	32.843849
XRAY	2008-03-31	38.830002	38.900002	38.040001	38.599998	1,317,800	32.775906
XRAY	2008-04-01	38.959999	39.990002	38.610001	39.990002	1,057,600	33.956181
XRAY	2008-04-02	39.82	40.240002	39.599998	40.09	1,020,400	34.041092
XRAY	2008-04-03	39.52	40.240002	39.169998	39.369999	854,000	33.429726
XRAY	2008-04-04	39.59	39.84	39.169998	39.779999	690,500	33.777863
XRAY	2008-04-07	39.810001	40	39.43	39.709999	780,000	33.718422
XRAY	2008-04-08	39.549999	40.080002	39.5	39.970001	695,500	33.939213
XRAY	2008-04-09	40.080002	40.650002	39.470001	39.630001	691,000	33.650517
XRAY	2008-04-10	38.02	38.259998	36.779999	37.439999	2,508,600	31.790916
XRAY	2008-04-11	37.34	37.34	36.740002	36.849998	1,647,200	31.289934
XRAY	2008-04-14	37.049999	37.139999	36.799999	36.970001	1,086,300	31.391853
XRAY	2008-04-15	36.959999	37.110001	35.450001	35.540001	2,037,600	30.177608
XRAY	2008-04-16	35.580002	37.139999	35.209999	37.080002	2,012,000	31.485254
XRAY	2008-04-17	36.77	36.869999	35.849998	36.639999	2,199,000	31.111631
XRAY	2008-04-18	37.279999	37.75	36.889999	37.639999	1,513,700	31.960745
XRAY	2008-04-21	37.419998	38.049999	36.75	37.57	1,487,400	31.901316
XRAY	2008-04-22	37.220001	37.41	36.66	36.810001	1,236,300	31.255991
XRAY	2008-04-23	36.68	37.639999	36.68	37.299999	1,518,100	31.67206
XRAY	2008-04-24	37.240002	37.240002	36.029999	36.759998	2,425,200	31.213526
XRAY	2008-04-25	36.91	37.959999	36.349998	37.709999	1,520,300	32.020195
XRAY	2008-04-28	37.619999	38.490002	37.5	38.279999	1,196,900	32.5042
XRAY	2008-04-29	38.07	38.869999	37.959999	38.619999	1,194,900	32.7929
XRAY	2008-04-30	38.900002	39.439999	38.59	38.869999	1,432,000	33.005165
XRAY	2008-05-01	40.27	42.34	40.16	40.959999	2,340,800	34.779819
XRAY	2008-05-02	41.049999	41.41	40.41	40.689999	1,189,600	34.550549
XRAY	2008-05-05	40.790001	40.790001	40.060001	40.419998	816,200	34.321297
XRAY	2008-05-06	40.380001	40.709999	39.790001	40.080002	1,143,600	34.032589
XRAY	2008-05-07	40.009998	40.220001	39.540001	39.84	1,402,100	33.828796
XRAY	2008-05-08	40.029999	40.360001	39.849998	40.360001	1,198,200	34.270355
XRAY	2008-05-09	39.91	40.759998	39.610001	40.759998	1,493,500	34.610004
XRAY	2008-05-12	40.91	41.299999	40.360001	41.299999	1,646,800	35.068516
XRAY	2008-05-13	41.209999	41.299999	40.59	41.07	1,072,100	34.873215
XRAY	2008-05-14	41.139999	41.709999	41	41.610001	1,068,400	35.33176
XRAY	2008-05-15	41.630001	41.720001	41.400002	41.57	986,100	35.297764
XRAY	2008-05-16	41.32	42.060001	41.240002	42.009998	1,023,600	35.671387
XRAY	2008-05-19	42.18	42.5	41.669998	42.119999	1,195,700	35.764801
XRAY	2008-05-20	42.470001	42.580002	41.380001	41.799999	1,283,200	35.49308
XRAY	2008-05-21	41.630001	42.279999	40.82	40.849998	1,403,300	34.686424
XRAY	2008-05-22	40.860001	41.720001	40.82	41.400002	1,113,800	35.153412
XRAY	2008-05-23	41.150002	41.16	40.549999	40.59	1,179,800	34.465649
XRAY	2008-05-27	40.720001	41.169998	40.380001	40.93	1,374,800	34.754345
XRAY	2008-05-28	40.790001	41.07	40.110001	40.290001	1,260,500	34.210918
XRAY	2008-05-29	40.150002	40.990002	40.099998	40.650002	1,269,300	34.51659
XRAY	2008-05-30	40.509998	40.669998	40.200001	40.540001	1,231,700	34.423203
XRAY	2008-06-02	40.610001	40.860001	39.240002	39.66	1,221,100	33.675976
XRAY	2008-06-03	39.830002	40.040001	39.060001	39.41	1,492,100	33.463692
XRAY	2008-06-04	39.189999	40.369999	39.189999	39.970001	918,100	33.939213
XRAY	2008-06-05	39.959999	40.439999	39.5	40.369999	795,700	34.278839
XRAY	2008-06-06	40.099998	40.389999	39.080002	39.099998	997,600	33.200478
XRAY	2008-06-09	39	39.32	38.360001	38.650002	1,189,600	32.818356
XRAY	2008-06-10	38.290001	38.790001	38	38.490002	946,000	32.682507
XRAY	2008-06-11	38.369999	38.369999	37.639999	37.689999	866,200	32.003216
XRAY	2008-06-12	37.959999	38.779999	37.689999	38.380001	891,600	32.589108
XRAY	2008-06-13	38.310001	39.490002	38.279999	39.049999	1,384,600	33.158016
XRAY	2008-06-16	38.700001	38.869999	38.369999	38.799999	1,100,500	32.945732
XRAY	2008-06-17	38.799999	38.990002	38.310001	38.400002	699,900	32.606091
XRAY	2008-06-18	38.139999	38.279999	37.68	38.139999	1,058,300	32.385319
XRAY	2008-06-19	38	38.689999	37.84	38.490002	875,200	32.682507
XRAY	2008-06-20	38.360001	38.68	37.700001	37.720001	1,749,600	32.028679
XRAY	2008-06-23	37.740002	38.560001	37.740002	38.09	849,300	32.342884
XRAY	2008-06-24	38.209999	38.310001	37.360001	38.09	1,067,100	32.342884
XRAY	2008-06-25	38.860001	38.860001	38.209999	38.610001	1,030,400	32.823185
XRAY	2008-06-26	38.060001	38.400002	37.650002	37.669998	806,200	32.024055
XRAY	2008-06-27	37.700001	38.150002	37.25	37.400002	984,500	31.794521
XRAY	2008-06-30	37.240002	37.560001	36.799999	36.799999	1,302,500	31.28446
XRAY	2008-07-01	36.32	37.169998	36.209999	37.169998	1,374,300	31.598988
XRAY	2008-07-02	37.150002	37.400002	36.77	36.950001	1,360,100	31.41198
XRAY	2008-07-03	37.029999	37.419998	36.950001	37	594,000	31.454475
XRAY	2008-07-07	37.150002	37.419998	36.59	37.049999	1,176,300	31.496983
XRAY	2008-07-08	37.099998	38.080002	37.040001	38.080002	1,421,600	32.372608
XRAY	2008-07-09	37.93	38.25	37.189999	37.400002	1,312,900	31.794521
XRAY	2008-07-10	37.509998	38.130001	37.040001	38.099998	1,503,900	32.389626
XRAY	2008-07-11	37.529999	38.310001	37.43	37.540001	1,412,100	31.913548
XRAY	2008-07-14	37.41	37.82	36.400002	36.540001	1,740,400	31.063437
XRAY	2008-07-15	36.459999	37.18	36.400002	36.93	1,814,900	31.394962
XRAY	2008-07-16	36.990002	38.279999	36.740002	38.150002	1,569,300	32.432117

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.