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 2025-08-18 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	2010-11-18	31.26	31.459999	31.049999	31.07	758,800	26.790665
XRAY	2010-11-19	31.040001	31.120001	30.83	31.040001	1,112,500	26.764799
XRAY	2010-11-22	30.84	31.280001	30.610001	31.219999	1,299,000	26.920019
XRAY	2010-11-23	30.860001	31.01	30.709999	30.860001	1,187,500	26.609594
XRAY	2010-11-24	31.139999	31.41	31.01	31.4	1,002,900	27.075218
XRAY	2010-11-26	31.15	31.370001	30.99	31.209999	207,400	26.91139
XRAY	2010-11-29	30.959999	31.34	30.629999	31.190001	949,900	26.894144
XRAY	2010-11-30	30.76	30.940001	30.52	30.92	1,645,000	26.661325
XRAY	2010-12-01	31.25	31.879999	31.24	31.77	989,500	27.394253
XRAY	2010-12-02	31.719999	32.240002	31.719999	32.189999	662,500	27.756409
XRAY	2010-12-03	32.139999	32.459999	32.040001	32.450001	498,800	27.980604
XRAY	2010-12-06	32.43	32.549999	32.209999	32.32	882,800	27.868504
XRAY	2010-12-07	32.639999	32.82	32.380001	32.389999	1,090,700	27.928869
XRAY	2010-12-08	32.360001	32.700001	32.310001	32.599998	918,000	28.109934
XRAY	2010-12-09	32.75	32.889999	32.52	32.700001	533,300	28.196161
XRAY	2010-12-10	32.84	33.150002	32.740002	33.119999	748,100	28.558321
XRAY	2010-12-13	33.169998	33.220001	33.009998	33.16	1,026,700	28.592812
XRAY	2010-12-14	33.290001	33.849998	33.27	33.75	758,300	29.101543
XRAY	2010-12-15	33.799999	33.950001	33.68	33.720001	1,128,700	29.075684
XRAY	2010-12-16	33.669998	34.27	33.5	34.220001	598,500	29.506821
XRAY	2010-12-17	34.220001	34.5	33.93	34.439999	1,096,000	29.69651
XRAY	2010-12-20	34.650002	34.650002	34.09	34.34	457,500	29.610285
XRAY	2010-12-21	34.529999	34.740002	34.369999	34.630001	561,600	29.860352
XRAY	2010-12-22	34.599998	34.889999	34.599998	34.790001	375,000	29.99831
XRAY	2010-12-23	34.669998	34.869999	34.509998	34.59	312,800	29.825855
XRAY	2010-12-27	34.389999	34.639999	34.18	34.540001	545,500	29.82585
XRAY	2010-12-28	34.459999	34.66	34.220001	34.509998	460,000	29.799953
XRAY	2010-12-29	34.610001	34.650002	34.389999	34.540001	419,600	29.82585
XRAY	2010-12-30	34.470001	34.639999	34.299999	34.299999	413,000	29.618599
XRAY	2010-12-31	34.330002	34.419998	34.099998	34.169998	424,000	29.506355
XRAY	2011-01-03	34.459999	35.25	34.43	35.099998	1,132,900	30.309425
XRAY	2011-01-04	35.07	35.200001	34.650002	34.709999	690,800	29.972652
XRAY	2011-01-05	34.639999	35.130001	34.529999	35.040001	578,400	30.257612
XRAY	2011-01-06	34.93	35.119999	34.689999	34.84	500,700	30.084913
XRAY	2011-01-07	34.950001	34.970001	34.380001	34.700001	447,700	29.964018
XRAY	2011-01-10	34.889999	35.130001	34.490002	35.060001	653,500	30.274889
XRAY	2011-01-11	35.169998	35.709999	35.07	35.32	754,600	30.499386
XRAY	2011-01-12	36.709999	36.759998	36.040001	36.279999	975,900	31.328363
XRAY	2011-01-13	36.25	36.380001	36.150002	36.299999	472,500	31.345646
XRAY	2011-01-14	36.209999	36.330002	36.130001	36.290001	356,600	31.337009
XRAY	2011-01-18	36.400002	36.709999	36.279999	36.709999	521,200	31.699684
XRAY	2011-01-19	36.48	36.599998	35.919998	35.98	697,000	31.069319
XRAY	2011-01-20	35.98	36.259998	35.84	35.950001	680,500	31.043413
XRAY	2011-01-21	36.099998	36.200001	35.77	35.84	897,700	30.948412
XRAY	2011-01-24	35.849998	36.09	35.849998	35.900002	670,900	31.000237
XRAY	2011-01-25	35.700001	35.939999	35.57	35.939999	990,500	31.034786
XRAY	2011-01-26	35.91	36.09	35.77	35.959999	539,100	31.052046
XRAY	2011-01-27	35.959999	36.610001	35.91	36.549999	835,300	31.561516
XRAY	2011-01-28	36.540001	36.950001	35.369999	35.75	1,283,400	30.870708
XRAY	2011-01-31	35.66	35.869999	34.259998	35.48	2,513,800	30.637558
XRAY	2011-02-01	35.57	36.580002	35.57	36.360001	864,100	31.397459
XRAY	2011-02-02	36.150002	36.290001	35.91	35.98	715,400	31.069319
XRAY	2011-02-03	35.810001	36.389999	35.720001	36.290001	604,900	31.337009
XRAY	2011-02-04	36.400002	36.669998	36.240002	36.400002	620,000	31.43199
XRAY	2011-02-07	36.380001	36.68	36.34	36.650002	872,900	31.647882
XRAY	2011-02-08	36.669998	36.84	36.43	36.84	790,100	31.811945
XRAY	2011-02-09	36.450001	36.84	35.990002	36.16	1,179,500	31.224749
XRAY	2011-02-10	35.689999	36.43	35.57	36.360001	908,400	31.397459
XRAY	2011-02-11	36.130001	36.650002	35.959999	36.619999	576,200	31.621971
XRAY	2011-02-14	36.560001	36.720001	36.32	36.419998	704,500	31.449272
XRAY	2011-02-15	36.200001	36.599998	36.110001	36.57	643,800	31.578789
XRAY	2011-02-16	36.639999	36.779999	36.299999	36.580002	431,900	31.58742
XRAY	2011-02-17	36.419998	36.599998	36.25	36.509998	455,400	31.526985
XRAY	2011-02-18	36.060001	37	35.959999	36.990002	1,087,300	31.941471
XRAY	2011-02-22	36.66	36.73	35.98	36.279999	929,800	31.328363
XRAY	2011-02-23	36.25	36.27	35.860001	36.119999	962,100	31.190205
XRAY	2011-02-24	36.18	36.18	35.459999	36.07	864,000	31.147032
XRAY	2011-02-25	36.209999	36.860001	36.130001	36.740002	505,900	31.725595
XRAY	2011-02-28	36.93	37.43	36.849998	37.369999	986,000	32.2696
XRAY	2011-03-01	37.369999	37.400002	36.720001	36.759998	942,400	31.742863
XRAY	2011-03-02	36.68	36.880001	36.380001	36.66	635,400	31.656506
XRAY	2011-03-03	36.939999	37.470001	36.880001	37.470001	622,600	32.355953
XRAY	2011-03-04	37.459999	37.720001	37.080002	37.709999	928,600	32.563198
XRAY	2011-03-07	37.799999	38.490002	37.369999	37.939999	2,175,200	32.761799
XRAY	2011-03-08	37.919998	38	37.700001	37.889999	1,189,400	32.718632
XRAY	2011-03-09	37.75	37.91	37.369999	37.389999	947,100	32.286892
XRAY	2011-03-10	36.900002	37.049999	36.529999	36.880001	1,157,700	31.846483
XRAY	2011-03-11	36.68	37.48	36.650002	37.400002	1,028,100	32.295521
XRAY	2011-03-14	37.23	37.330002	37.009998	37.18	1,015,400	32.105534
XRAY	2011-03-15	34.240002	35.98	34	35.630001	2,552,600	30.767084
XRAY	2011-03-16	35.5	35.5	34.860001	34.959999	1,638,500	30.188519
XRAY	2011-03-17	35.43	35.580002	34.919998	34.990002	795,700	30.214441
XRAY	2011-03-18	34.889999	35.43	34.889999	35.209999	1,290,700	30.404408
XRAY	2011-03-21	35.57	36.07	35.48	35.73	748,800	30.853441
XRAY	2011-03-22	35.619999	35.779999	34.830002	35.610001	1,337,500	30.749817
XRAY	2011-03-23	35.560001	35.709999	35.029999	35.580002	1,205,100	30.723927
XRAY	2011-03-24	35.84	36.200001	35.419998	36.130001	681,100	31.198837
XRAY	2011-03-25	36.09	36.5	35.939999	36.139999	570,200	31.207487
XRAY	2011-03-28	36.279999	36.290001	35.73	35.77	871,900	30.887966
XRAY	2011-03-29	35.779999	36.18	35.619999	36.18	465,200	31.285759
XRAY	2011-03-30	36.41	36.529999	36.139999	36.48	687,800	31.545179
XRAY	2011-03-31	36.610001	37.150002	36.560001	36.990002	892,300	31.986185
XRAY	2011-04-01	37	37.360001	36.900002	36.990002	1,035,600	31.986185
XRAY	2011-04-04	37.200001	37.279999	36.93	37.07	869,700	32.055359
XRAY	2011-04-05	36.91	37.110001	36.77	36.849998	639,700	31.865135
XRAY	2011-04-06	37.130001	37.200001	36.700001	36.98	584,500	31.97753
XRAY	2011-04-07	36.900002	37.349998	36.689999	36.77	677,000	31.795946
XRAY	2011-04-08	36.810001	37.029999	36.330002	36.490002	600,600	31.553818
XRAY	2011-04-11	36.610001	36.889999	36.490002	36.599998	524,600	31.648937
XRAY	2011-04-12	36.490002	36.52	36	36.119999	782,900	31.233862

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.