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	1969-04-30	38.940125	39.452496	38.885227	38.976723	176,240	5.61513
XRX	1969-05-01	38.976723	39.23291	38.940125	39.214611	76,507	5.649398
XRX	1969-05-02	39.23291	39.56229	39.23291	39.379299	142,085	5.673126
XRX	1969-05-05	39.379299	39.964867	39.361	39.964867	199,465	5.757483
XRX	1969-05-06	40.074661	40.312546	40.074661	40.312546	100,416	5.807568
XRX	1969-05-07	40.239349	40.239349	39.964867	39.983166	74,458	5.760119
XRX	1969-05-08	39.983166	39.983166	39.56229	39.745277	73,092	5.725849
XRX	1969-05-09	39.818474	40.184452	39.818474	40.184452	105,197	5.789119
XRX	1969-05-12	40.184452	40.257648	40.09296	40.147854	91,535	5.793345
XRX	1969-05-13	40.111259	40.111259	40.001465	40.019764	90,169	5.774862
XRX	1969-05-14	40.019764	40.257648	39.928268	40.239349	149,599	5.80655
XRX	1969-05-15	40.239349	40.294247	40.038063	40.294247	73,092	5.814469
XRX	1969-05-16	40.294247	40.385742	39.89167	39.946568	119,543	5.764301
XRX	1969-05-19	39.928268	39.928268	38.940125	39.013321	140,719	5.629627
XRX	1969-05-20	39.013321	39.196312	38.500954	38.519249	84,704	5.558335
XRX	1969-05-21	38.519249	38.537548	38.208168	38.537548	195,367	5.560976
XRX	1969-05-22	38.537548	38.903526	38.519249	38.903526	91,535	5.613786
XRX	1969-05-23	38.903526	39.745277	38.830334	39.672085	90,852	5.724691
XRX	1969-05-26	39.672085	40.22105	39.672085	40.111259	122,275	5.788063
XRX	1969-05-27	40.09296	40.09296	39.525692	39.543991	62,162	5.706204
XRX	1969-05-28	39.543991	40.038063	39.452496	39.964867	68,310	5.766939
XRX	1969-05-29	40.038063	40.330845	40.038063	40.184452	62,845	5.798625
XRX	1969-06-02	40.074661	40.074661	39.745277	39.745277	170,092	5.735252
XRX	1969-06-03	39.745277	40.019764	39.672085	39.818474	112,028	5.745816
XRX	1969-06-04	39.818474	40.111259	39.745277	40.001465	137,986	5.772218
XRX	1969-06-05	40.001465	40.038063	39.672085	39.928268	108,613	5.761659
XRX	1969-06-06	39.855072	39.855072	39.452496	39.507393	88,803	5.700924
XRX	1969-06-09	39.379299	39.379299	39.123116	39.287807	71,042	5.669238
XRX	1969-06-10	39.287807	39.379299	38.976723	39.013321	47,134	5.629627
XRX	1969-06-11	38.647343	38.647343	37.329819	37.329819	191,268	5.386696
XRX	1969-06-12	37.403015	38.354561	37.403015	37.915386	171,458	5.471199
XRX	1969-06-13	37.933685	38.354561	37.933685	38.061775	243,867	5.49232
XRX	1969-06-16	38.025181	38.025181	37.915386	38.006882	90,169	5.484404
XRX	1969-06-17	37.951984	37.951984	37.439613	37.84219	116,810	5.460635
XRX	1969-06-18	39.086517	39.086517	38.208168	38.208168	206,069	5.513445
XRX	1969-06-19	38.208168	38.647343	38.098373	38.482655	109,068	5.553054
XRX	1969-06-20	38.647343	39.635487	38.647343	39.361	228,839	5.679801
XRX	1969-06-23	39.361	39.415897	38.317963	39.306107	187,169	5.67188
XRX	1969-06-24	39.800175	40.843216	39.800175	40.843216	223,601	5.893685
XRX	1969-06-25	41.282391	41.941151	41.282391	41.392181	180,794	5.972899
XRX	1969-06-26	41.392181	43.14888	40.843216	42.984192	270,508	6.202627
XRX	1969-06-27	43.039085	44.13702	43.039085	43.368465	351,569	6.258079
XRX	1969-06-30	43.368465	43.697849	42.270531	42.545013	181,477	6.139255
XRX	1969-07-01	42.545013	43.368465	41.996048	43.258675	169,637	6.242236
XRX	1969-07-02	43.258675	43.917435	43.039085	43.14888	197,416	6.226397
XRX	1969-07-03	43.14888	43.807644	43.14888	43.807644	120,681	6.321457
XRX	1969-07-07	43.807644	43.862537	42.599911	42.874397	149,599	6.186779
XRX	1969-07-08	42.874397	42.874397	41.941151	42.050945	134,343	6.06796
XRX	1969-07-09	42.050945	42.16074	41.117699	41.227493	180,111	5.949139
XRX	1969-07-10	41.227493	41.227493	40.074661	40.184452	109,296	5.798625
XRX	1969-07-11	40.184452	41.282391	40.129555	40.458939	160,529	5.838232
XRX	1969-07-14	40.458939	40.843216	39.415897	39.470795	79,695	5.695642
XRX	1969-07-15	39.03162	39.03162	37.988583	38.866928	265,271	5.608506
XRX	1969-07-16	39.525692	41.282391	39.525692	41.227493	157,113	5.949139
XRX	1969-07-17	41.227493	41.941151	40.623627	40.843216	357,717	5.893685
XRX	1969-07-18	40.843216	41.062801	39.800175	40.843216	127,740	5.893685
XRX	1969-07-22	40.843216	41.172596	39.800175	40.184452	131,383	5.798625
XRX	1969-07-23	40.184452	41.282391	39.964867	41.282391	128,878	5.957055
XRX	1969-07-24	41.282391	41.611771	40.074661	40.074661	122,275	5.78278
XRX	1969-07-25	40.074661	40.294247	39.03162	39.086517	171,230	5.640193
XRX	1969-07-28	38.976723	38.976723	37.768993	38.427757	157,796	5.545132
XRX	1969-07-29	38.427757	39.525692	38.208168	38.208168	171,230	5.513445
XRX	1969-07-30	38.208168	40.074661	38.208168	39.525692	325,611	5.703564
XRX	1969-07-31	40.019764	41.062801	40.019764	40.953007	235,214	5.90953
XRX	1969-08-01	40.953007	41.721561	40.898113	41.337288	243,411	5.964979
XRX	1969-08-04	41.337288	41.666668	40.843216	41.282391	89,486	5.957055
XRX	1969-08-05	41.282391	42.380325	40.843216	42.380325	244,550	6.115488
XRX	1969-08-06	42.380325	43.258675	41.941151	41.941151	156,658	6.052119
XRX	1969-08-07	41.996048	42.984192	41.996048	42.380325	161,212	6.115488
XRX	1969-08-08	42.380325	42.49012	41.721561	41.721561	157,796	6.020427
XRX	1969-08-11	41.721561	42.105843	41.062801	41.721561	92,902	6.020427
XRX	1969-08-12	41.501976	41.501976	40.733421	41.172596	86,071	5.941213
XRX	1969-08-13	41.172596	41.886253	40.733421	41.721561	92,446	6.020427
XRX	1969-08-14	41.721561	42.545013	41.611771	42.325428	228,155	6.107568
XRX	1969-08-15	42.325428	42.599911	42.16074	42.16074	115,899	6.083805
XRX	1969-08-18	42.270531	43.203777	42.270531	42.929295	142,313	6.194705
XRX	1969-08-19	42.929295	43.423363	42.380325	42.8195	140,491	6.178863
XRX	1969-08-20	42.599911	42.599911	42.16074	42.435223	40,758	6.123412
XRX	1969-08-21	42.435223	42.709705	42.270531	42.709705	64,667	6.16302
XRX	1969-08-22	42.709705	43.258675	42.16074	42.929295	103,604	6.194705
XRX	1969-08-25	42.929295	43.039085	41.831356	41.831356	62,618	6.036273
XRX	1969-08-26	41.776459	41.776459	40.953007	41.611771	82,883	6.004585
XRX	1969-08-27	41.611771	42.050945	41.282391	41.501976	73,775	5.988745
XRX	1969-08-28	41.501976	42.325428	41.282391	42.325428	76,735	6.107568
XRX	1969-08-29	42.325428	42.49012	41.831356	42.105843	56,014	6.08535
XRX	1969-09-02	42.105843	42.380325	41.611771	42.050945	94,951	6.07742
XRX	1969-09-03	41.941151	41.941151	41.282391	41.447079	79,240	5.990145
XRX	1969-09-04	41.447079	41.941151	41.062801	41.501976	72,636	5.998079
XRX	1969-09-05	41.501976	41.611771	40.623627	40.623627	96,773	5.871134
XRX	1969-09-08	40.404041	40.404041	39.745277	39.909969	89,258	5.767995
XRX	1969-09-09	39.909969	41.007904	39.745277	40.843216	116,127	5.902871
XRX	1969-09-10	41.501976	42.105843	41.501976	42.105843	132,294	6.08535
XRX	1969-09-11	42.105843	42.545013	41.721561	41.776459	163,261	6.037748
XRX	1969-09-12	41.776459	42.325428	41.282391	42.16074	182,160	6.093287
XRX	1969-09-15	42.16074	42.929295	41.831356	42.435223	171,230	6.132953
XRX	1969-09-16	42.435223	42.929295	42.16074	42.16074	123,186	6.093287
XRX	1969-09-17	42.16074	42.380325	41.721561	41.996048	119,543	6.069482
XRX	1969-09-18	42.050945	42.764603	42.050945	42.764603	94,040	6.180562
XRX	1969-09-19	42.764603	44.740887	42.599911	44.356609	527,126	6.410645
XRX	1969-09-22	44.576199	45.674133	44.576199	45.619236	286,219	6.59313

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.