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 2025-08-21 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 ⌀
XRX	1968-06-05	44.942177	45.015369	44.594498	44.795784	99,733	6.425401
XRX	1968-06-06	44.795784	46.552483	44.685989	46.497585	131,838	6.669498
XRX	1968-06-07	46.552483	46.991657	46.552483	46.643974	132,521	6.690495
XRX	1968-06-10	47.211243	47.650417	47.211243	47.613819	120,909	6.829606
XRX	1968-06-11	47.613819	47.760212	47.174644	47.540623	163,261	6.81911
XRX	1968-06-13	47.540623	48.089592	47.394234	47.394234	211,078	6.798108
XRX	1968-06-14	47.174644	47.174644	46.881863	47.028255	139,352	6.745617
XRX	1968-06-17	46.845264	46.845264	44.942177	44.942177	158,479	6.446397
XRX	1968-06-18	44.942177	45.674133	44.832382	45.19836	120,909	6.483141
XRX	1968-06-20	45.52774	46.479286	45.52774	45.692432	135,937	6.55401
XRX	1968-06-21	45.692432	45.74733	45.161762	45.381351	53,282	6.50939
XRX	1968-06-24	45.234959	45.234959	43.771046	43.771046	87,437	6.278416
XRX	1968-06-25	43.771046	44.063828	43.112282	43.203777	174,191	6.197043
XRX	1968-06-27	43.47826	44.5396	43.47826	44.521301	124,324	6.386025
XRX	1968-06-28	44.100426	44.100426	43.405064	43.47826	137,303	6.236418
XRX	1968-07-01	43.47826	43.514858	42.728004	43.002487	102,465	6.16817
XRX	1968-07-02	43.002487	43.697849	43.002487	43.624653	144,134	6.257413
XRX	1968-07-03	43.771046	44.191917	43.771046	44.063828	123,641	6.320409
XRX	1968-07-08	44.210217	44.503002	44.210217	44.356609	87,437	6.362403
XRX	1968-07-09	44.356609	44.759186	44.283413	44.503002	94,268	6.383401
XRX	1968-07-11	44.503002	44.722588	43.47826	43.496559	201,515	6.23904
XRX	1968-07-12	43.496559	43.624653	43.331867	43.331867	61,479	6.215415
XRX	1968-07-15	43.331867	43.405064	42.526714	42.526714	64,895	6.099929
XRX	1968-07-16	42.526714	42.673107	41.355583	41.538574	119,543	5.958192
XRX	1968-07-18	41.538574	41.648369	39.964867	39.964867	161,895	5.732461
XRX	1968-07-19	39.964867	40.404041	39.379299	40.404041	174,191	5.795455
XRX	1968-07-22	40.367443	40.367443	39.543991	39.672085	144,817	5.690469
XRX	1968-07-23	39.672085	40.843216	39.56229	40.660225	117,493	5.832203
XRX	1968-07-25	40.660225	41.062801	39.818474	39.818474	112,028	5.711465
XRX	1968-07-26	39.818474	40.184452	39.818474	39.89167	89,486	5.721965
XRX	1968-07-29	39.89167	40.111259	39.56229	39.56229	90,169	5.674716
XRX	1968-07-30	39.56229	40.038063	39.525692	39.89167	136,620	5.721965
XRX	1968-08-01	39.89167	40.184452	39.525692	39.525692	152,331	5.669464
XRX	1968-08-02	39.342701	39.342701	38.976723	39.086517	106,564	5.606473
XRX	1968-08-05	39.086517	39.818474	39.013321	39.23291	232,937	5.627475
XRX	1968-08-06	39.525692	40.22105	39.525692	40.22105	112,712	5.769211
XRX	1968-08-08	40.22105	40.733421	39.964867	39.983166	123,641	5.735088
XRX	1968-08-09	39.983166	40.77002	39.598888	40.587029	83,338	5.821705
XRX	1968-08-12	40.843216	41.794758	40.843216	41.794758	85,388	5.994935
XRX	1968-08-13	41.794758	41.941151	41.721561	41.813057	66,261	5.997561
XRX	1968-08-15	41.813057	41.941151	41.721561	41.739861	68,993	5.987062
XRX	1968-08-16	41.739861	42.142441	41.721561	41.95945	90,852	6.01856
XRX	1968-08-19	41.95945	42.197334	41.75816	41.75816	57,380	5.989689
XRX	1968-08-20	41.75816	42.416924	41.739861	42.416924	56,697	6.084178
XRX	1968-08-22	42.343727	42.343727	41.154297	41.154297	97,000	5.90307
XRX	1968-08-23	41.154297	41.245792	40.879814	40.898113	82,655	5.866324
XRX	1968-08-26	40.989605	41.648369	40.989605	41.062801	57,380	5.889947
XRX	1968-08-27	41.007904	41.007904	40.477238	40.660225	82,655	5.832203
XRX	1968-08-29	40.660225	40.879814	40.147854	40.879814	76,507	5.863701
XRX	1968-08-30	40.879814	41.209194	40.77002	40.806618	92,219	5.861597
XRX	1968-09-03	40.806618	40.843216	40.056362	40.257648	64,895	5.782742
XRX	1968-09-04	40.257648	40.843216	40.257648	40.824917	88,120	5.864225
XRX	1968-09-05	40.989605	41.703266	40.989605	41.684967	86,071	5.987762
XRX	1968-09-06	41.684967	41.684967	41.392181	41.538574	104,514	5.966735
XRX	1968-09-09	41.538574	41.721561	41.282391	41.721561	55,331	5.993021
XRX	1968-09-10	41.721561	41.75816	41.575172	41.721561	49,866	5.993021
XRX	1968-09-12	41.721561	41.721561	41.245792	41.575172	67,627	5.971994
XRX	1968-09-13	41.575172	42.526714	41.392181	42.380325	107,930	6.087647
XRX	1968-09-16	42.526714	43.185478	42.526714	43.002487	109,979	6.177021
XRX	1968-09-17	43.002487	43.002487	42.453522	42.947594	56,014	6.169133
XRX	1968-09-19	42.965893	43.331867	42.965893	42.984192	58,064	6.174392
XRX	1968-09-20	43.039085	43.441662	43.039085	43.368465	66,944	6.229592
XRX	1968-09-23	43.368465	43.807644	43.075684	43.642952	138,669	6.269018
XRX	1968-09-24	43.642952	43.697849	43.47826	43.47826	54,648	6.245362
XRX	1968-09-26	43.47826	43.771046	42.233932	42.307129	103,148	6.077137
XRX	1968-09-27	42.307129	42.307129	39.470795	40.513836	426,938	5.819539
XRX	1968-09-30	39.507393	39.507393	38.720539	39.306107	440,600	5.646063
XRX	1968-10-01	39.23291	39.23291	37.915386	38.940125	381,853	5.593487
XRX	1968-10-03	40.477238	40.989605	40.477238	40.989605	267,775	5.887882
XRX	1968-10-04	40.989605	41.026203	40.404041	40.843216	114,078	5.866851
XRX	1968-10-07	40.843216	40.843216	40.275948	40.587029	68,310	5.830051
XRX	1968-10-08	40.587029	40.587029	39.964867	40.111259	155,747	5.76171
XRX	1968-10-10	40.147854	40.477238	40.147854	40.275948	76,507	5.785368
XRX	1968-10-11	40.275948	40.678524	40.147854	40.477238	99,733	5.814281
XRX	1968-10-14	40.477238	40.513836	40.111259	40.513836	146,183	5.819539
XRX	1968-10-15	40.404041	40.404041	39.964867	40.074661	112,028	5.756455
XRX	1968-10-17	40.074661	40.257648	39.598888	39.598888	278,705	5.688115
XRX	1968-10-18	39.598888	39.745277	39.415897	39.525692	194,000	5.677601
XRX	1968-10-21	39.525692	39.818474	39.470795	39.818474	76,507	5.719658
XRX	1968-10-22	39.745277	39.745277	39.56229	39.672085	59,430	5.69863
XRX	1968-10-24	39.672085	39.69038	39.306107	39.306107	104,514	5.646063
XRX	1968-10-25	39.306107	39.525692	39.23291	39.525692	118,859	5.677601
XRX	1968-10-28	39.525692	39.672085	39.415897	39.56229	71,726	5.682857
XRX	1968-10-29	39.56229	39.672085	39.525692	39.56229	61,479	5.682857
XRX	1968-10-31	39.56229	39.653786	38.061775	38.208168	542,381	5.488349
XRX	1968-11-01	38.208168	38.720539	38.17157	38.281364	152,331	5.498864
XRX	1968-11-04	38.281364	39.086517	38.098373	39.086517	135,254	5.614514
XRX	1968-11-06	39.086517	39.086517	38.610744	38.647343	92,219	5.551432
XRX	1968-11-07	38.647343	38.720539	38.574146	38.629044	130,472	5.548805
XRX	1968-11-08	38.629044	38.720539	38.500954	38.610744	65,578	5.546179
XRX	1968-11-12	38.610744	39.489094	38.610744	39.306107	136,620	5.646063
XRX	1968-11-13	39.306107	39.818474	39.306107	39.635487	100,416	5.693372
XRX	1968-11-14	40.257648	41.209194	40.257648	40.587029	484,318	5.830051
XRX	1968-11-15	40.440639	40.440639	39.964867	39.964867	113,395	5.740688
XRX	1968-11-18	39.964867	40.367443	39.525692	39.635487	140,036	5.693372
XRX	1968-11-19	39.635487	40.001465	39.617188	39.946568	73,092	5.738057
XRX	1968-11-21	39.946568	39.964867	39.598888	39.873371	96,317	5.727545
XRX	1968-11-22	39.873371	40.038063	39.708679	39.781876	66,944	5.714399
XRX	1968-11-25	39.781876	39.873371	39.56229	39.56229	118,176	5.682857
XRX	1968-11-26	39.653786	39.89167	39.653786	39.781876	103,831	5.714399

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.