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 2025-08-22 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	1968-01-22	38.720539	38.720539	38.208168	38.391159	134,571	5.49225
XRX	1968-01-23	38.391159	38.793736	38.098373	38.336262	186,486	5.484396
XRX	1968-01-24	38.336262	38.464355	37.622604	38.317963	210,395	5.481781
XRX	1968-01-25	38.317963	38.793736	37.84219	38.683941	159,162	5.534136
XRX	1968-01-26	38.757137	39.306107	38.757137	38.757137	116,810	5.544607
XRX	1968-01-29	38.757137	38.757137	38.317963	38.317963	74,458	5.481781
XRX	1968-01-30	38.317963	38.391159	37.586006	37.878788	118,176	5.418951
XRX	1968-01-31	37.878788	37.951984	37.000439	37.037037	151,648	5.298527
XRX	1968-02-01	37.256622	37.439613	37.256622	37.439613	198,099	5.356122
XRX	1968-02-02	37.586006	37.805592	37.586006	37.604305	98,366	5.379685
XRX	1968-02-05	37.604305	37.915386	37.256622	37.640903	118,859	5.384918
XRX	1968-02-06	37.732395	38.189869	37.732395	38.17157	62,845	5.460837
XRX	1968-02-07	38.281364	38.464355	38.281364	38.336262	101,099	5.484396
XRX	1968-02-08	38.208168	38.208168	36.744255	36.744255	125,690	5.256642
XRX	1968-02-09	36.744255	37.695801	36.63446	37.439613	222,008	5.356122
XRX	1968-02-13	37.439613	37.915386	37.18343	37.201729	189,219	5.32209
XRX	1968-02-14	37.476212	39.013321	37.476212	38.665642	261,627	5.531517
XRX	1968-02-15	38.665642	38.757137	38.464355	38.665642	183,071	5.531517
XRX	1968-02-16	38.391159	38.391159	37.256622	37.476212	191,951	5.361361
XRX	1968-02-19	37.476212	38.006882	37.329819	37.421314	145,500	5.353505
XRX	1968-02-20	37.421314	37.476212	36.96384	37.073635	161,212	5.303767
XRX	1968-02-21	37.18343	37.439613	37.18343	37.31152	99,733	5.337797
XRX	1968-02-23	37.31152	37.329819	37.110233	37.110233	76,507	5.309
XRX	1968-02-26	36.96384	36.96384	36.597862	36.616161	140,036	5.245565
XRX	1968-02-27	36.616161	37.476212	36.597862	37.457912	130,472	5.366151
XRX	1968-02-28	37.457912	37.586006	36.744255	36.744255	60,796	5.26391
XRX	1968-02-29	36.524666	36.524666	36.030598	36.048897	205,613	5.164297
XRX	1968-03-01	35.920803	35.920803	35.463329	35.463329	166,676	5.080405
XRX	1968-03-04	35.170547	35.170547	34.456886	34.530083	277,339	4.946714
XRX	1968-03-05	34.530083	35.280338	34.420292	34.987556	262,310	5.012251
XRX	1968-03-06	35.207146	36.597862	35.207146	35.9757	265,726	5.15381
XRX	1968-03-07	35.9757	36.158688	35.682915	35.701214	148,233	5.114486
XRX	1968-03-08	35.701214	35.719513	34.694775	35.390133	164,627	5.069923
XRX	1968-03-11	35.390133	37.18343	35.390133	37.110233	174,191	5.31634
XRX	1968-03-12	36.817451	36.817451	35.573124	35.719513	441,966	5.117111
XRX	1968-03-13	35.719513	35.737812	34.694775	34.841164	278,705	4.99128
XRX	1968-03-14	34.639877	34.639877	33.670033	34.2556	563,558	4.907393
XRX	1968-03-15	34.401993	35.243744	34.401993	34.731373	280,071	4.975552
XRX	1968-03-18	35.280338	35.902504	35.280338	35.298637	205,613	5.056816
XRX	1968-03-19	35.280338	35.280338	34.58498	34.58498	99,050	4.954581
XRX	1968-03-20	34.58498	34.804565	34.511784	34.511784	129,106	4.944092
XRX	1968-03-21	34.511784	34.694775	33.779827	33.779827	123,641	4.839234
XRX	1968-03-22	33.779827	34.328796	33.523643	33.779827	263,677	4.839234
XRX	1968-03-25	33.779827	34.182404	33.560242	34.072609	115,444	4.881178
XRX	1968-03-26	34.292198	35.243744	34.292198	35.024155	135,937	5.017498
XRX	1968-03-27	35.133949	35.353535	35.133949	35.188847	84,021	5.041087
XRX	1968-03-28	35.188847	35.609718	35.133949	35.170547	96,317	5.038466
XRX	1968-03-29	35.170547	35.939102	35.170547	35.390133	243,184	5.069923
XRX	1968-04-01	36.158688	37.768993	36.158688	37.51281	392,783	5.374012
XRX	1968-04-02	37.51281	38.427757	36.927242	38.025181	240,451	5.447413
XRX	1968-04-03	38.025181	38.720539	37.84219	38.025181	301,247	5.447413
XRX	1968-04-04	38.025181	38.574146	37.732395	38.574146	140,719	5.52606
XRX	1968-04-05	38.574146	38.940125	38.281364	38.500954	143,451	5.515571
XRX	1968-04-08	38.500954	39.196312	38.427757	39.196312	157,796	5.615188
XRX	1968-04-10	39.525692	40.696823	39.525692	39.672085	273,923	5.683346
XRX	1968-04-11	39.672085	40.038063	39.159714	40.038063	245,233	5.735777
XRX	1968-04-15	39.964867	39.964867	39.379299	39.635487	117,493	5.678102
XRX	1968-04-16	39.635487	40.038063	39.56229	39.56229	85,388	5.667619
XRX	1968-04-17	39.251209	39.251209	38.976723	39.013321	92,902	5.588973
XRX	1968-04-18	39.086517	40.111259	39.086517	40.111259	86,071	5.746261
XRX	1968-04-19	39.818474	39.818474	38.976723	39.013321	153,698	5.588973
XRX	1968-04-22	39.013321	39.964867	38.354561	39.89167	141,402	5.714807
XRX	1968-04-23	40.184452	41.501976	40.184452	41.42878	146,867	5.935007
XRX	1968-04-24	41.42878	41.721561	40.953007	40.971306	124,324	5.869473
XRX	1968-04-25	40.971306	42.16074	40.696823	40.806618	137,303	5.845874
XRX	1968-04-26	40.806618	41.337288	40.660225	41.282391	55,331	5.914038
XRX	1968-04-29	41.282391	41.355583	40.953007	40.953007	55,331	5.866845
XRX	1968-04-30	40.916409	40.916409	40.477238	40.660225	68,993	5.824905
XRX	1968-05-01	40.660225	41.42878	40.55043	41.172596	103,148	5.898306
XRX	1968-05-02	41.172596	42.270531	41.172596	42.270531	78,557	6.055595
XRX	1968-05-03	42.416924	43.039085	42.416924	42.782902	148,916	6.129001
XRX	1968-05-06	42.416924	42.416924	41.867954	42.16074	146,183	6.039867
XRX	1968-05-07	42.16074	42.416924	41.648369	42.014347	79,923	6.018895
XRX	1968-05-08	42.014347	42.16074	41.831356	41.831356	43,718	5.992681
XRX	1968-05-09	41.831356	41.849655	41.355583	41.465378	29,373	5.94025
XRX	1968-05-10	41.465378	41.794758	41.355583	41.721561	77,190	5.976953
XRX	1968-05-13	41.721561	42.380325	41.648369	42.380325	79,240	6.071327
XRX	1968-05-14	42.307129	42.307129	41.794758	42.16074	137,303	6.039867
XRX	1968-05-15	42.050945	42.050945	41.172596	41.209194	108,613	5.903552
XRX	1968-05-16	41.209194	41.831356	41.135998	41.135998	135,937	5.893063
XRX	1968-05-17	40.843216	40.843216	40.111259	40.641926	101,099	5.822286
XRX	1968-05-20	40.568729	40.568729	40.038063	40.09296	78,557	5.743642
XRX	1968-05-21	40.202751	40.513836	40.202751	40.294247	71,042	5.772478
XRX	1968-05-22	40.330845	40.916409	40.330845	40.587029	77,873	5.814422
XRX	1968-05-23	40.623627	40.953007	40.623627	40.953007	48,500	5.866845
XRX	1968-05-24	40.953007	41.977749	40.843216	41.977749	77,873	6.021187
XRX	1968-05-27	42.16074	42.673107	42.16074	42.673107	278,022	6.120925
XRX	1968-05-28	42.673107	43.368465	42.563313	43.368465	196,733	6.220667
XRX	1968-05-29	43.47826	43.880836	43.47826	43.771046	241,817	6.278416
XRX	1968-05-31	43.880836	44.649391	43.880836	44.283413	200,831	6.351908
XRX	1968-06-03	44.356609	45.088566	44.356609	44.594498	147,550	6.396523
XRX	1968-06-04	44.649391	45.088566	44.649391	44.942177	122,958	6.446397
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

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.