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	2012-11-14	38.330002	38.450001	37.77	37.970001	595,000	33.125416
XRAY	2012-11-15	38.09	38.389999	37.939999	38.32	602,400	33.430775
XRAY	2012-11-16	38.310001	38.52	38.029999	38.450001	576,600	33.544182
XRAY	2012-11-19	38.950001	38.990002	38.59	38.93	648,100	33.962936
XRAY	2012-11-20	38.560001	38.75	38.110001	38.73	821,700	33.788448
XRAY	2012-11-21	38.810001	38.849998	38.59	38.799999	420,000	33.849503
XRAY	2012-11-23	38.919998	39.310001	38.77	39.299999	191,300	34.285717
XRAY	2012-11-26	39.279999	39.279999	38.889999	39.220001	326,100	34.215923
XRAY	2012-11-27	39.080002	39.18	38.810001	38.869999	511,200	33.910591
XRAY	2012-11-28	38.799999	39.48	38.720001	39.43	767,200	34.399136
XRAY	2012-11-29	39.5	39.84	39.369999	39.650002	433,800	34.591068
XRAY	2012-11-30	39.77	39.889999	39.52	39.700001	718,700	34.634689
XRAY	2012-12-03	39.790001	39.849998	39.450001	39.529999	817,200	34.486366
XRAY	2012-12-04	39.950001	39.950001	39.060001	39.150002	807,000	34.154869
XRAY	2012-12-05	39.27	39.639999	38.970001	39.279999	487,600	34.268272
XRAY	2012-12-06	39.049999	39.360001	38.849998	39.18	671,400	34.181038
XRAY	2012-12-07	39.330002	39.540001	39.16	39.279999	338,600	34.268272
XRAY	2012-12-10	39.27	39.720001	39.169998	39.599998	374,100	34.547447
XRAY	2012-12-11	39.720001	40.450001	39.669998	40.16	1,033,300	35.036011
XRAY	2012-12-12	40.209999	40.470001	39.900002	40.02	411,400	34.913864
XRAY	2012-12-13	39.889999	40.169998	39.41	39.619999	393,200	34.564888
XRAY	2012-12-14	39.48	39.919998	39.48	39.709999	611,600	34.64341
XRAY	2012-12-17	39.869999	40.389999	39.869999	40.360001	762,200	35.210472
XRAY	2012-12-18	40.41	40.73	40.220001	40.5	812,900	35.332615
XRAY	2012-12-19	40.549999	40.82	40.380001	40.380001	762,500	35.22794
XRAY	2012-12-20	40.189999	40.450001	39.939999	40.400002	735,900	35.245377
XRAY	2012-12-21	40.029999	40.5	39.57	40.349998	1,464,700	35.201771
XRAY	2012-12-24	40.439999	40.549999	39.82	40.09	199,100	34.974926
XRAY	2012-12-26	40.310001	40.380001	39.48	39.549999	499,600	34.55122
XRAY	2012-12-27	39.700001	39.700001	38.970001	39.380001	526,800	34.402721
XRAY	2012-12-28	39.220001	39.650002	38.98	39.009998	702,200	34.079475
XRAY	2012-12-31	39.119999	39.639999	38.759998	39.610001	794,600	34.603653
XRAY	2013-01-02	40.220001	40.540001	39.919998	40.52	856,600	35.398636
XRAY	2013-01-03	40.5	40.700001	39.799999	40.41	525,500	35.302536
XRAY	2013-01-04	40.540001	40.849998	40.310001	40.759998	660,400	35.608299
XRAY	2013-01-07	40.689999	40.900002	40.48	40.900002	554,100	35.730587
XRAY	2013-01-08	40.669998	40.849998	40.27	40.43	698,900	35.320011
XRAY	2013-01-09	40.529999	40.599998	40.299999	40.41	490,300	35.302536
XRAY	2013-01-10	40.52	40.52	40.150002	40.330002	525,300	35.232647
XRAY	2013-01-11	40.349998	40.540001	39.860001	39.93	606,800	34.883213
XRAY	2013-01-14	39.990002	40.119999	39.669998	39.810001	1,060,500	34.778351
XRAY	2013-01-15	39.720001	39.73	39.459999	39.59	887,000	34.58617
XRAY	2013-01-16	39.360001	39.82	39.360001	39.82	705,700	34.787098
XRAY	2013-01-17	39.889999	40.900002	39.849998	40.68	1,107,900	35.538403
XRAY	2013-01-18	40.580002	40.959999	40.439999	40.849998	986,500	35.686916
XRAY	2013-01-22	40.689999	40.950001	40.529999	40.889999	545,800	35.721863
XRAY	2013-01-23	40.900002	40.98	40.75	40.880001	626,000	35.713123
XRAY	2013-01-24	41	41.639999	40.84	41.540001	856,700	36.289711
XRAY	2013-01-25	41.779999	42.450001	41.540001	42.330002	1,009,400	36.979862
XRAY	2013-01-28	42.470001	42.599998	42.009998	42.200001	488,800	36.866299
XRAY	2013-01-29	42.040001	42.220001	41.990002	42.130001	508,800	36.80513
XRAY	2013-01-30	42.099998	42.220001	41.84	41.959999	474,700	36.656624
XRAY	2013-01-31	42.080002	42.18	41.59	41.759998	920,700	36.481888
XRAY	2013-02-01	42	42.689999	41.869999	42.470001	702,900	37.102161
XRAY	2013-02-04	42.18	42.5	41.799999	42.049999	463,500	36.735264
XRAY	2013-02-05	42.189999	42.439999	42.029999	42.389999	398,500	37.032272
XRAY	2013-02-06	42.220001	42.700001	41.950001	42.700001	567,300	37.303089
XRAY	2013-02-07	42.709999	42.849998	42.150002	42.52	445,700	37.14584
XRAY	2013-02-08	42.66	42.880001	42.59	42.869999	624,400	37.451603
XRAY	2013-02-11	42.869999	42.900002	42.669998	42.84	422,300	37.425388
XRAY	2013-02-12	42.82	42.990002	42.689999	42.869999	358,000	37.451603
XRAY	2013-02-13	42.889999	43.389999	42.700001	43.080002	851,300	37.635067
XRAY	2013-02-14	42.889999	43	42.68	42.91	759,900	37.486561
XRAY	2013-02-15	42.73	42.900002	42.57	42.799999	712,600	37.39045
XRAY	2013-02-19	42.779999	43.509998	42.779999	43.490002	1,226,800	37.993252
XRAY	2013-02-20	43.049999	43.450001	42.470001	43	920,400	37.565186
XRAY	2013-02-21	42.869999	42.889999	41.279999	41.310001	1,277,200	36.088791
XRAY	2013-02-22	41.439999	41.900002	41.389999	41.779999	727,900	36.499367
XRAY	2013-02-25	42.02	42.34	40.849998	40.860001	952,600	35.695652
XRAY	2013-02-26	40.889999	41.349998	40.740002	40.880001	724,200	35.713123
XRAY	2013-02-27	41	41.5	40.880001	41.299999	647,600	36.080025
XRAY	2013-02-28	41.32	41.650002	41.240002	41.419998	532,400	36.184879
XRAY	2013-03-01	41.27	41.529999	40.860001	41.16	1,035,200	35.957737
XRAY	2013-03-04	41.130001	41.310001	40.939999	41.290001	748,100	36.071301
XRAY	2013-03-05	41.450001	42.290001	41.450001	42.009998	888,500	36.700298
XRAY	2013-03-06	42.110001	42.419998	42.060001	42.290001	568,000	36.944904
XRAY	2013-03-07	42.470001	42.59	42.150002	42.540001	560,900	37.1633
XRAY	2013-03-08	42.759998	42.860001	42.509998	42.740002	296,300	37.338051
XRAY	2013-03-11	42.77	43.630001	42.450001	42.860001	425,500	37.442871
XRAY	2013-03-12	42.759998	42.799999	42.52	42.75	618,800	37.346783
XRAY	2013-03-13	42.75	42.790001	42.400002	42.490002	604,800	37.119633
XRAY	2013-03-14	42.650002	42.650002	42.32	42.619999	607,000	37.2332
XRAY	2013-03-15	42.41	42.610001	42.119999	42.330002	961,800	36.979862
XRAY	2013-03-18	41.880001	42.330002	41.639999	41.669998	504,400	36.403278
XRAY	2013-03-19	41.77	42.049999	41.459999	41.919998	653,000	36.621677
XRAY	2013-03-20	42.330002	42.540001	42.139999	42.389999	1,049,900	37.032272
XRAY	2013-03-21	42.110001	42.380001	41.57	41.57	888,700	36.315914
XRAY	2013-03-22	41.75	42.040001	41.630001	42.009998	540,900	36.700298
XRAY	2013-03-25	42.110001	42.18	41.419998	41.669998	351,800	36.403278
XRAY	2013-03-26	41.709999	42.209999	41.68	41.900002	633,500	36.65963
XRAY	2013-03-27	41.619999	41.889999	41.419998	41.759998	598,800	36.53714
XRAY	2013-03-28	41.889999	42.5	41.630001	42.439999	668,100	37.132092
XRAY	2013-04-01	42.380001	42.5	41.900002	42.110001	579,700	36.843369
XRAY	2013-04-02	42.490002	42.619999	41.490002	41.619999	883,500	36.414654
XRAY	2013-04-03	41.529999	41.630001	40.709999	40.869999	934,100	35.758446
XRAY	2013-04-04	40.990002	41.41	40.810001	41.23	577,300	36.073425
XRAY	2013-04-05	40.619999	40.799999	40.400002	40.73	563,000	35.635963
XRAY	2013-04-08	40.68	41.130001	40.639999	41.130001	557,100	35.985939
XRAY	2013-04-09	41.27	41.380001	40.98	41.299999	494,600	36.134659
XRAY	2013-04-10	41.369999	41.990002	41.279999	41.869999	674,700	36.633392

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.