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 ⌀
XYZ	2017-10-10	31.440001	31.440001	30.65	31.32	5,774,700	31.32
XYZ	2017-10-11	31.34	32	31.209999	32	6,896,500	32
XYZ	2017-10-12	32.349998	33.160999	32.209999	32.810001	10,528,100	32.810001
XYZ	2017-10-13	33.220001	33.220001	32.41	32.810001	7,135,600	32.810001
XYZ	2017-10-16	32.950001	33.294998	32.580002	33.220001	6,299,800	33.220001
XYZ	2017-10-17	33.25	33.305	32.130001	32.689999	10,864,400	32.689999
XYZ	2017-10-18	33.02	33.060001	32.341	32.52	5,437,500	32.52
XYZ	2017-10-19	32.09	32.259998	31.441	32.119999	6,978,100	32.119999
XYZ	2017-10-20	32.610001	32.75	32.200001	32.5	5,926,000	32.5
XYZ	2017-10-23	32.740002	32.976002	32.459999	32.529999	4,885,700	32.529999
XYZ	2017-10-24	32.799999	32.842999	32.5	32.709999	3,847,900	32.709999
XYZ	2017-10-25	32.990002	32.990002	32.200001	32.900002	6,198,100	32.900002
XYZ	2017-10-26	33	34.75	32.82	34.110001	14,738,200	34.110001
XYZ	2017-10-27	34.689999	35.290001	34.215	35.200001	10,183,500	35.200001
XYZ	2017-10-30	35.799999	35.810001	34.66	35.75	10,321,400	35.75
XYZ	2017-10-31	35.82	37.439999	35.82	37.189999	13,075,900	37.189999
XYZ	2017-11-01	37.48	37.52	35.869999	36.470001	10,587,400	36.470001
XYZ	2017-11-02	35.869999	36.360001	34.75	36.07	8,884,500	36.07
XYZ	2017-11-03	36.23	36.98	35.910999	36.889999	6,615,600	36.889999
XYZ	2017-11-06	37.310001	37.75	36.799999	37.18	8,503,000	37.18
XYZ	2017-11-07	37.689999	37.689999	36.290001	36.759998	10,536,700	36.759998
XYZ	2017-11-08	36.939999	37.159	36	36.709999	13,485,400	36.709999
XYZ	2017-11-09	36.450001	38.009998	34.830002	37.959999	23,511,400	37.959999
XYZ	2017-11-10	37.650002	39.730999	37.389999	39.209999	19,473,500	39.209999
XYZ	2017-11-13	39.130001	40.189999	38.310001	39.98	14,382,400	39.98
XYZ	2017-11-14	39.98	40.5	39.509998	39.740002	11,567,500	39.740002
XYZ	2017-11-15	41.150002	41.799999	40.169998	40.66	20,676,000	40.66
XYZ	2017-11-16	40.950001	41.970001	40.52	41.900002	19,901,900	41.900002
XYZ	2017-11-17	42.490002	45.740002	42.439999	44.18	39,206,500	44.18
XYZ	2017-11-20	44.990002	46.060001	44.580002	45.209999	28,654,900	45.209999
XYZ	2017-11-21	46	48.240002	45.702999	48.060001	28,904,500	48.060001
XYZ	2017-11-22	46.861	49.549999	46.099998	48.810001	44,557,600	48.810001
XYZ	2017-11-24	49.400002	49.560001	48.110001	48.860001	16,562,700	48.860001
XYZ	2017-11-27	47.209999	47.400002	40.369999	41.02	76,437,500	41.02
XYZ	2017-11-28	39.889999	44.049999	39.5	42.549999	56,515,900	42.549999
XYZ	2017-11-29	43.200001	43.389999	37.18	39.130001	52,069,600	39.130001
XYZ	2017-11-30	39.27	40.779999	38.82	39.220001	39,352,700	39.220001
XYZ	2017-12-01	39.34	39.549999	36.720001	38.220001	25,390,100	38.220001
XYZ	2017-12-04	38.41	38.689999	35.900002	36.869999	29,566,900	36.869999
XYZ	2017-12-05	36.75	38.59	36.740002	37.599998	21,276,200	37.599998
XYZ	2017-12-06	37.73	39.77	37.27	37.610001	28,820,400	37.610001
XYZ	2017-12-07	39.325001	39.459999	37.959999	38.73	23,721,600	38.73
XYZ	2017-12-08	39.610001	39.790001	37.939999	38.09	20,917,800	38.09
XYZ	2017-12-11	38.150002	38.68	37.700001	38.299999	15,780,200	38.299999
XYZ	2017-12-12	38.07	39.639999	37.93	38.080002	18,834,100	38.080002
XYZ	2017-12-13	38.169998	38.450001	36.07	36.189999	25,376,200	36.189999
XYZ	2017-12-14	35.849998	37.540001	35.799999	37.009998	20,939,500	37.009998
XYZ	2017-12-15	37.299999	37.653	36.869999	37.029999	12,932,000	37.029999
XYZ	2017-12-18	37.41	38	37.220001	37.75	11,897,300	37.75
XYZ	2017-12-19	38.099998	38.099998	36.52	36.919998	12,019,100	36.919998
XYZ	2017-12-20	36.98	37.040001	35.580002	35.66	14,012,000	35.66
XYZ	2017-12-21	35.68	36.470001	35.66	35.869999	9,669,100	35.869999
XYZ	2017-12-22	35.07	35.330002	34.139999	35.139999	14,382,400	35.139999
XYZ	2017-12-26	35	35.5	34.720001	35.049999	7,131,300	35.049999
XYZ	2017-12-27	35.009998	36.09	35.009998	35.75	9,559,500	35.75
XYZ	2017-12-28	35.919998	36.099998	34.959999	35.130001	8,217,500	35.130001
XYZ	2017-12-29	34.790001	35.080002	34.380001	34.669998	10,462,300	34.669998
XYZ	2018-01-02	34.700001	36.240002	34.68	36.169998	11,240,500	36.169998
XYZ	2018-01-03	36.43	37.360001	36.049999	37.310001	11,617,900	37.310001
XYZ	2018-01-04	38.299999	38.66	37.400002	38.099998	20,469,800	38.099998
XYZ	2018-01-05	38.389999	41.150002	38.189999	41.139999	31,102,000	41.139999
XYZ	2018-01-08	41	41.91	39.810001	40.759998	26,626,100	40.759998
XYZ	2018-01-09	40.450001	41.480999	39.220001	40.880001	14,710,900	40.880001
XYZ	2018-01-10	40.619999	41.200001	40	40.84	11,265,600	40.84
XYZ	2018-01-11	41.029999	43.080002	41.029999	42.299999	21,023,600	42.299999
XYZ	2018-01-12	42.369999	42.5	41.009998	41.25	13,852,300	41.25
XYZ	2018-01-16	41.150002	41.25	38.669998	39.32	17,333,900	39.32
XYZ	2018-01-17	39.32	40.310001	39.220001	40.060001	10,952,300	40.060001
XYZ	2018-01-18	40.290001	41.130001	40.02	40.27	9,836,400	40.27
XYZ	2018-01-19	42.169998	42.98	41.66	42.560001	24,141,600	42.560001
XYZ	2018-01-22	42.799999	45.439999	42.759998	45.290001	27,197,400	45.290001
XYZ	2018-01-23	45.060001	45.669998	43.5	45.009998	19,998,000	45.009998
XYZ	2018-01-24	45.220001	45.82	43.040001	44.32	13,960,500	44.32
XYZ	2018-01-25	44.830002	45.490002	44.029999	45.119999	9,049,900	45.119999
XYZ	2018-01-26	45.5	46.25	44.849998	45.970001	11,110,100	45.970001
XYZ	2018-01-29	46.080002	46.249001	44.900002	45.43	7,642,500	45.43
XYZ	2018-01-30	44.419998	45.939999	42.560001	45.52	10,229,300	45.52
XYZ	2018-01-31	45.969002	47.5	45.799999	46.91	15,334,400	46.91
XYZ	2018-02-01	45.75	46.709999	44.02	44.450001	15,925,100	44.450001
XYZ	2018-02-02	43.900002	45.349998	43.349998	43.610001	14,284,100	43.610001
XYZ	2018-02-05	42.040001	44.23	40.119999	41.02	16,631,600	41.02
XYZ	2018-02-06	39.919998	41.98	39.099998	41.610001	20,298,800	41.610001
XYZ	2018-02-07	42.009998	42.790001	41.5	41.669998	11,060,600	41.669998
XYZ	2018-02-08	42.849998	42.849998	39.5	39.5	16,509,100	39.5
XYZ	2018-02-09	39.970001	40.57	36.759998	39.57	18,780,000	39.57
XYZ	2018-02-12	39.810001	40.459999	38.799999	39.919998	9,912,800	39.919998
XYZ	2018-02-13	39.849998	42.68	39.740002	42.110001	13,293,800	42.110001
XYZ	2018-02-14	41.810001	42.490002	40.720001	41.849998	16,185,700	41.849998
XYZ	2018-02-15	42.299999	45.040001	42.220001	44.290001	19,642,300	44.290001
XYZ	2018-02-16	44.029999	45.189999	43.540001	44.110001	10,247,800	44.110001
XYZ	2018-02-20	44.560001	46.439999	44.360001	44.93	15,747,000	44.93
XYZ	2018-02-21	45.849998	45.900002	43.799999	44.099998	11,365,400	44.099998
XYZ	2018-02-22	44.369999	45	44.009998	44.900002	7,078,200	44.900002
XYZ	2018-02-23	45.02	45.459999	44.220001	44.860001	7,901,400	44.860001
XYZ	2018-02-26	45.5	46.849998	45.25	46.549999	13,615,200	46.549999
XYZ	2018-02-27	46.560001	47.110001	45.41	45.91	19,449,200	45.91
XYZ	2018-02-28	45.900002	48	45.549999	46.049999	24,022,000	46.049999
XYZ	2018-03-01	46	46.25	44.290001	46.009998	17,570,500	46.009998
XYZ	2018-03-02	45.34	46.119999	45.009998	46.02	11,010,500	46.02
XYZ	2018-03-05	45.459999	50.5	45.439999	50.419998	30,623,200	50.419998

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.