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	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
XRAY	2012-08-07	37.740002	38.360001	37.369999	38.23	846,100	33.303684
XRAY	2012-08-08	38.290001	38.68	38.23	38.540001	875,500	33.573727
XRAY	2012-08-09	38.290001	38.740002	38.290001	38.57	809,000	33.599854
XRAY	2012-08-10	38.560001	38.669998	38.389999	38.630001	492,700	33.652126
XRAY	2012-08-13	38.48	38.580002	38.139999	38.509998	462,700	33.547592
XRAY	2012-08-14	38.790001	38.790001	38.360001	38.470001	462,700	33.512756
XRAY	2012-08-15	38.560001	39.139999	38.360001	39.049999	525,000	34.018013
XRAY	2012-08-16	38.939999	39.27	38.66	39.07	553,900	34.035427
XRAY	2012-08-17	39.18	39.18	38.799999	38.880001	907,900	33.869919
XRAY	2012-08-20	38.82	39	38.549999	38.66	591,000	33.678272
XRAY	2012-08-21	38.139999	38.299999	37.689999	37.860001	1,516,200	32.981342
XRAY	2012-08-22	37.970001	37.98	37.220001	37.439999	1,068,300	32.615471
XRAY	2012-08-23	37.380001	37.380001	36.599998	36.849998	979,600	32.101505
XRAY	2012-08-24	36.880001	37.049999	36.650002	36.700001	658,600	31.970833
XRAY	2012-08-27	36.869999	36.919998	36.43	36.59	616,400	31.875011
XRAY	2012-08-28	36.509998	36.619999	36.27	36.369999	597,000	31.68335
XRAY	2012-08-29	35.889999	36.57	35.639999	36.470001	629,200	31.770472
XRAY	2012-08-30	35.889999	36.400002	35.82	36.16	640,700	31.500414
XRAY	2012-08-31	36.32	36.700001	36.150002	36.27	747,200	31.596254
XRAY	2012-09-04	36.029999	36.59	35.869999	36.34	896,800	31.657228
XRAY	2012-09-05	36.349998	36.52	36.060001	36.200001	798,200	31.535269
XRAY	2012-09-06	36.400002	37.029999	36.369999	36.860001	1,001,400	32.110207
XRAY	2012-09-07	36.93	37.439999	36.91	37.34	1,170,000	32.528362
XRAY	2012-09-10	37.290001	37.5	37.150002	37.189999	656,000	32.397697
XRAY	2012-09-11	37.200001	37.650002	37.07	37.57	1,720,200	32.728729
XRAY	2012-09-12	37.610001	37.830002	37.41	37.459999	793,200	32.632893
XRAY	2012-09-13	37.490002	37.830002	37.099998	37.580002	940,400	32.737442
XRAY	2012-09-14	37.630001	37.779999	37.41	37.66	753,700	32.807121
XRAY	2012-09-17	37.619999	37.77	37.220001	37.369999	673,600	32.554482
XRAY	2012-09-18	37.380001	37.380001	37.169998	37.310001	620,100	32.502228
XRAY	2012-09-19	37.32	37.349998	36.970001	37.060001	584,900	32.284431
XRAY	2012-09-20	36.93	37.09	36.689999	36.75	742,400	32.014397
XRAY	2012-09-21	36.740002	37.259998	36.689999	37.189999	1,355,200	32.397697
XRAY	2012-09-24	37.049999	37.639999	36.919998	37.540001	843,000	32.702583
XRAY	2012-09-25	37.720001	38.080002	37.470001	37.77	969,600	32.902943
XRAY	2012-09-26	37.779999	37.84	37.389999	37.610001	973,300	32.811348
XRAY	2012-09-27	37.650002	38.240002	37.560001	38.16	914,700	33.29118
XRAY	2012-09-28	38.080002	38.23	37.630001	38.139999	1,159,700	33.27372
XRAY	2012-10-01	38.16	38.689999	37.880001	38.07	1,142,500	33.21265
XRAY	2012-10-02	38.189999	38.360001	37.880001	38.060001	560,700	33.203934
XRAY	2012-10-03	38.169998	38.400002	37.939999	38.23	484,700	33.352249
XRAY	2012-10-04	38.02	38.32	37.669998	38.310001	830,600	33.422031
XRAY	2012-10-05	38.549999	38.669998	37.950001	38.049999	829,500	33.195206
XRAY	2012-10-08	38.02	38.110001	37.860001	38.080002	458,400	33.221386
XRAY	2012-10-09	37.900002	38.09	36.779999	36.830002	836,600	32.130859
XRAY	2012-10-10	36.82	37.07	36.580002	36.650002	572,600	31.973835
XRAY	2012-10-11	36.900002	37.330002	36.849998	37.220001	886,100	32.4711
XRAY	2012-10-12	37.259998	37.709999	36.98	37.009998	651,800	32.287891
XRAY	2012-10-15	37.130001	37.509998	36.849998	37.459999	625,600	32.680485
XRAY	2012-10-16	37.5	37.77	37.43	37.599998	585,900	32.802628
XRAY	2012-10-17	37.52	38.18	37.34	38.130001	914,300	33.265007
XRAY	2012-10-18	37.080002	37.759998	36.709999	37.75	2,092,200	32.933475
XRAY	2012-10-19	37.57	37.57	36.57	36.91	1,387,800	32.200661
XRAY	2012-10-22	36.27	36.790001	35.959999	36.419998	1,459,000	31.773169
XRAY	2012-10-23	35.959999	36.400002	35.830002	36.169998	975,000	31.555071
XRAY	2012-10-24	36.419998	37	36.16	36.709999	1,352,000	32.026173
XRAY	2012-10-25	37.470001	37.889999	36.759998	37.330002	1,713,400	32.56707
XRAY	2012-10-26	37.32	37.700001	36.889999	37.16	817,800	32.41877
XRAY	2012-10-31	37.169998	38	36.720001	36.84	891,200	32.139595
XRAY	2012-11-01	37.09	38.380001	36.59	38.349998	1,023,000	33.45694
XRAY	2012-11-02	38.5	38.52	37.959999	38.029999	878,300	33.177765
XRAY	2012-11-05	37.84	38.869999	37.82	38.84	797,100	33.884411
XRAY	2012-11-06	39	39.779999	38.849998	39.66	1,011,200	34.599796
XRAY	2012-11-07	39.389999	39.509998	38.240002	38.630001	719,500	33.701202
XRAY	2012-11-08	38.23	38.900002	37.93	38	733,900	33.151592
XRAY	2012-11-09	38.119999	38.98	38.060001	38.68	1,122,900	33.744835
XRAY	2012-11-12	38.799999	38.84	38.389999	38.459999	465,600	33.552883
XRAY	2012-11-13	38.459999	38.720001	38.110001	38.139999	543,800	33.27372

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.