Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.7M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-09-09 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 ⌀
XEL	2001-09-19	28.299999	28.959999	27.299999	27.84	1,161,500	10.686192
XEL	2001-09-20	27.450001	27.780001	27.27	27.299999	1,049,900	10.478915
XEL	2001-09-21	26.549999	27.5	26.549999	26.85	1,511,900	10.306188
XEL	2001-09-24	27.1	27.67	26.940001	27.450001	833,000	10.536494
XEL	2001-09-25	27.5	27.5	26.84	27.139999	900,600	10.417503
XEL	2001-09-26	27.139999	27.23	26.5	26.780001	1,235,800	10.279316
XEL	2001-09-27	26.68	27.15	26.620001	26.870001	913,700	10.313862
XEL	2001-09-28	26.799999	28.15	26.66	28.15	4,427,000	10.958118
XEL	2001-10-01	27.799999	28.219999	27.57	28.01	659,900	10.903616
XEL	2001-10-02	28.01	28.48	27.9	28.450001	970,400	11.074903
XEL	2001-10-03	28.450001	29	28.309999	28.950001	641,300	11.269534
XEL	2001-10-04	28.99	29	28.469999	28.700001	554,400	11.17222
XEL	2001-10-05	28.950001	29.299999	28.68	29.26	818,700	11.390211
XEL	2001-10-08	29.35	29.65	28.82	29.360001	658,300	11.42914
XEL	2001-10-09	29.1	29.280001	28.82	28.9	688,200	11.250074
XEL	2001-10-10	28.9	29.18	28.73	29.139999	786,400	11.343501
XEL	2001-10-11	29	29.290001	28.799999	29.02	733,200	11.29679
XEL	2001-10-12	29.02	29.200001	28.549999	28.74	565,500	11.187789
XEL	2001-10-15	28.799999	28.950001	28.610001	28.9	428,700	11.250074
XEL	2001-10-16	28.99	29.34	28.950001	29.219999	548,800	11.37464
XEL	2001-10-17	29.43	29.6	28.879999	28.969999	501,700	11.277322
XEL	2001-10-18	28.969999	28.969999	27.74	27.9	1,121,000	10.860791
XEL	2001-10-19	28.049999	28.75	27.82	28.65	791,300	11.152755
XEL	2001-10-22	28.65	28.700001	28.309999	28.67	892,700	11.16054
XEL	2001-10-23	28.690001	28.75	28.35	28.690001	1,076,400	11.168321
XEL	2001-10-24	28.52	28.59	27.870001	27.969999	747,400	10.888039
XEL	2001-10-25	27.799999	28.9	27.799999	28.870001	738,900	11.238394
XEL	2001-10-26	28.620001	28.75	28.219999	28.549999	411,800	11.113823
XEL	2001-10-29	28.299999	28.75	28.209999	28.549999	441,400	11.113823
XEL	2001-10-30	28.450001	28.6	28.049999	28.16	436,400	10.962008
XEL	2001-10-31	28.32	28.459999	28.190001	28.280001	433,000	11.008726
XEL	2001-11-01	28.469999	28.74	28.1	28.74	617,700	11.187789
XEL	2001-11-02	28.5	28.799999	28.209999	28.58	688,600	11.125506
XEL	2001-11-05	28.58	29.48	28.58	29.370001	704,000	11.433032
XEL	2001-11-06	29.27	29.5	28.9	29.5	762,200	11.483636
XEL	2001-11-07	29.4	29.450001	28.879999	29.02	394,000	11.29679
XEL	2001-11-08	29.09	29.629999	29.049999	29.469999	589,400	11.47196
XEL	2001-11-09	29.450001	29.77	29.16	29.700001	453,500	11.561492
XEL	2001-11-12	29.299999	29.549999	29.120001	29.389999	416,400	11.440816
XEL	2001-11-13	29.389999	29.6	29	29.450001	483,700	11.464175
XEL	2001-11-14	29.5	29.51	28.629999	28.74	638,400	11.187789
XEL	2001-11-15	28.74	28.92	28.52	28.700001	1,046,800	11.17222
XEL	2001-11-16	28.9	28.99	28.4	28.690001	581,700	11.168321
XEL	2001-11-19	28.940001	28.940001	28.200001	28.41	444,400	11.05933
XEL	2001-11-20	28.299999	28.84	28.299999	28.76	490,300	11.195572
XEL	2001-11-21	28.549999	28.559999	27.92	28.370001	406,800	11.043755
XEL	2001-11-23	28.379999	28.48	28.09	28.440001	191,300	11.071007
XEL	2001-11-26	28.68	28.68	28.120001	28.23	479,900	10.989264
XEL	2001-11-27	28.17	28.9	27.940001	28.59	754,000	11.129395
XEL	2001-11-28	28.700001	28.700001	27.809999	27.870001	670,900	10.849118
XEL	2001-11-29	27.870001	27.870001	27.35	27.59	1,066,900	10.740118
XEL	2001-11-30	27.6	27.98	27.299999	27.309999	940,700	10.631125
XEL	2001-12-03	27.4	27.540001	27.01	27.5	592,600	10.705082
XEL	2001-12-04	27.299999	27.65	27.209999	27.559999	732,100	10.728441
XEL	2001-12-05	27.549999	27.68	27.209999	27.25	788,000	10.607768
XEL	2001-12-06	27.299999	27.309999	26.950001	27	1,221,600	10.510448
XEL	2001-12-07	27.01	27.48	27	27.309999	599,000	10.631125
XEL	2001-12-10	27.26	27.35	26.809999	26.889999	577,000	10.467629
XEL	2001-12-11	27.129999	27.129999	26.200001	26.200001	579,100	10.199027
XEL	2001-12-12	26.25	26.49	25.299999	26.42	1,517,000	10.284668
XEL	2001-12-13	26.65	26.91	26.389999	26.620001	826,100	10.362522
XEL	2001-12-14	26.4	26.540001	25.85	26.360001	1,167,000	10.261313
XEL	2001-12-17	26.360001	26.4	26.08	26.15	816,800	10.179565
XEL	2001-12-18	26.190001	27	26.190001	26.91	1,125,200	10.475416
XEL	2001-12-19	27.049999	27.68	26.65	27.620001	1,224,200	10.751799
XEL	2001-12-20	27.82	27.85	27.24	27.549999	680,400	10.72455
XEL	2001-12-21	27.559999	27.75	27.469999	27.469999	1,131,100	10.693406
XEL	2001-12-24	27.5	27.790001	27.5	27.549999	243,800	10.72455
XEL	2001-12-26	27.75	28.040001	27.690001	27.809999	510,000	10.825754
XEL	2001-12-27	27.85	28.23	27.85	28.190001	469,800	10.973685
XEL	2001-12-28	28.049999	28.049999	27.549999	27.73	475,200	10.940154
XEL	2001-12-31	27.85	27.99	27.65	27.74	765,600	10.944096
XEL	2002-01-02	27.799999	28.299999	27.370001	28.209999	899,600	11.129523
XEL	2002-01-03	28.26	28.34	27.75	28.34	896,300	11.180807
XEL	2002-01-04	28.4	28.42	27.889999	28.120001	936,200	11.09402
XEL	2002-01-07	28.299999	28.33	27.9	28.32	544,800	11.172922
XEL	2002-01-08	28.49	28.49	27.950001	28.02	570,900	11.054557
XEL	2002-01-09	28.200001	28.24	27.870001	27.93	521,100	11.019055
XEL	2002-01-10	27.93	28.059999	27.700001	27.99	547,900	11.042727
XEL	2002-01-11	27.99	28.049999	27.75	27.77	340,300	10.955936
XEL	2002-01-14	27.77	28.110001	27.68	28.040001	538,000	11.062458
XEL	2002-01-15	28.049999	28.299999	28.049999	28.190001	537,500	11.121631
XEL	2002-01-16	28.190001	28.450001	28	28.24	907,200	11.141357
XEL	2002-01-17	28.219999	28.219999	27.75	27.870001	532,800	10.995382
XEL	2002-01-18	27.870001	27.98	27.610001	27.620001	616,100	10.896754
XEL	2002-01-22	27.780001	27.799999	27.110001	27.200001	719,200	10.731057
XEL	2002-01-23	27.450001	27.49	27.17	27.17	691,200	10.719215
XEL	2002-01-24	27.33	27.4	26.75	26.84	986,300	10.589024
XEL	2002-01-25	26.9	27.01	26.75	27.01	641,300	10.656095
XEL	2002-01-28	27.01	27.040001	26.700001	26.98	671,300	10.644258
XEL	2002-01-29	26.99	27.02	26.370001	26.700001	1,264,600	10.533794
XEL	2002-01-30	26.719999	26.85	25.799999	26.4	1,395,700	10.415439
XEL	2002-01-31	26.15	26.700001	25.66	26.700001	1,431,800	10.533794
XEL	2002-02-01	26.5	26.549999	25.98	26.43	916,100	10.427269
XEL	2002-02-04	26.25	26.32	25.860001	26	899,100	10.257631
XEL	2002-02-05	25.950001	25.98	25.02	25.139999	1,243,300	9.918329
XEL	2002-02-06	25	25.049999	23.6	23.790001	2,494,200	9.385727
XEL	2002-02-07	23.469999	23.93	23.25	23.6	2,852,500	9.31077
XEL	2002-02-08	23.549999	23.66	23.15	23.450001	2,187,300	9.251586
XEL	2002-02-11	23.629999	23.68	23.35	23.68	2,520,700	9.34233

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.