Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files
xet
Community
6
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-12-17 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
⌀
A
2013-05-29
32.889843
33.154507
32.474964
32.939915
5,062,438
29.642714
A
2013-05-30
33.054363
33.655224
32.911301
32.939915
4,321,078
29.642714
A
2013-05-31
32.839771
33.240341
32.496422
32.510731
6,442,543
29.2565
A
2013-06-03
32.65379
32.7897
32.217453
32.55365
5,158,201
29.295118
A
2013-06-04
33.032906
33.226036
32.460659
32.489269
4,703,152
29.237179
A
2013-06-05
32.41774
32.460659
31.831186
31.852648
3,488,150
28.664284
A
2013-06-06
31.831186
32.195995
31.623749
32.195995
5,284,580
28.973265
A
2013-06-07
32.303291
32.846924
32.145924
32.296139
3,888,537
29.063385
A
2013-06-10
32.439198
32.439198
31.824034
31.995708
3,817,658
28.793026
A
2013-06-11
31.630901
31.924177
31.473534
31.759657
5,472,331
28.580599
A
2013-06-12
32.031475
32.067238
31.323318
31.416309
3,817,519
28.271626
A
2013-06-13
31.380545
31.874105
31.23033
31.824034
3,627,391
28.638531
A
2013-06-14
31.716738
31.88126
31.366238
31.473534
2,345,425
28.323122
A
2013-06-17
31.745352
32.095852
31.609442
31.745352
2,796,280
28.567728
A
2013-06-18
31.745352
32.052933
31.666668
32.04578
3,524,638
28.838089
A
2013-06-19
32.002861
32.103004
31.115879
31.130186
8,116,648
28.014137
A
2013-06-20
30.83691
30.83691
29.935621
30.271816
8,818,444
27.241692
A
2013-06-21
30.472103
30.922747
30.307583
30.743919
5,107,733
27.666538
A
2013-06-24
30.357655
30.579399
30.092991
30.264664
4,013,938
27.235258
A
2013-06-25
30.050072
30.629471
30.050072
30.386267
4,104,109
27.344681
A
2013-06-26
30.829758
30.965666
30.243204
30.286123
5,163,932
27.254566
A
2013-06-27
30.443491
30.965666
30.414879
30.815451
4,816,250
27.730909
A
2013-06-28
30.758226
30.979971
30.565092
30.586552
7,767,707
27.601803
A
2013-07-01
30.793991
31.309013
30.693848
31.180258
5,988,473
28.137585
A
2013-07-02
31.115879
31.39485
30.722462
30.822603
4,175,127
27.814827
A
2013-07-03
30.629471
31.087269
30.55794
30.879827
2,712,959
27.866468
A
2013-07-05
31.087269
31.680973
31.04435
31.638054
2,932,724
28.550699
A
2013-07-08
31.745352
31.952789
31.559372
31.731045
3,593,000
28.634615
A
2013-07-09
31.902718
32.160229
31.716738
31.902718
4,859,728
28.789539
A
2013-07-10
31.93133
32.65379
31.838341
32.410587
4,582,085
29.247841
A
2013-07-11
32.682404
32.889843
32.496422
32.703861
2,979,837
29.512493
A
2013-07-12
32.74678
32.868382
32.603722
32.725323
2,766,223
29.531866
A
2013-07-15
32.689556
33.104435
32.675251
32.982834
3,401,054
29.764248
A
2013-07-16
32.968525
33.240341
32.74678
32.839771
2,833,466
29.635147
A
2013-07-17
32.868382
32.975681
32.596565
32.625179
1,671,309
29.441488
A
2013-07-18
32.660946
32.939915
32.58226
32.832619
2,793,484
29.628698
A
2013-07-19
32.782547
33.104435
32.682404
33.047211
1,648,801
29.82234
A
2013-07-22
33.068668
33.512161
32.975681
33.476395
2,565,050
30.209648
A
2013-07-23
33.125893
33.505009
33.125893
33.240341
4,099,216
29.996624
A
2013-07-24
33.383404
33.483547
33.25465
33.447784
2,560,437
30.183836
A
2013-07-25
33.347637
33.547928
33.183121
33.376251
1,985,579
30.119272
A
2013-07-26
33.125893
33.304722
32.496422
32.618027
5,161,835
29.435041
A
2013-07-29
32.610874
32.689556
32.174534
32.432045
2,743,016
29.267206
A
2013-07-30
32.58226
32.618027
32.060085
32.081547
3,903,076
28.950914
A
2013-07-31
32.217453
32.403435
31.945637
31.995708
3,924,745
28.873453
A
2013-08-01
32.55365
33.047211
32.41774
32.932762
3,827,025
29.719072
A
2013-08-02
32.947067
33.268955
32.896996
33.175964
3,354,082
29.938541
A
2013-08-05
33.09013
33.190273
32.761086
32.861229
2,621,809
29.654516
A
2013-08-06
32.854076
33.061516
32.625179
32.961372
3,188,698
29.744879
A
2013-08-07
32.818314
33.233189
32.632332
33.104435
2,379,536
29.873983
A
2013-08-08
33.261803
33.297569
32.646637
32.796852
2,379,955
29.596407
A
2013-08-09
32.796852
33.233189
32.768242
33.061516
2,737,843
29.835247
A
2013-08-12
32.825466
33.268955
32.703861
33.226036
1,743,586
29.983725
A
2013-08-13
33.226036
33.605148
33.075825
33.562233
2,905,324
30.287111
A
2013-08-14
33.454937
33.619457
33.168812
33.268955
2,778,525
30.022448
A
2013-08-15
34.041489
34.456367
33.512161
33.590843
9,378,203
30.312933
A
2013-08-16
33.483547
33.776825
33.276108
33.469242
5,067,331
30.203197
A
2013-08-19
33.354794
33.576538
33.204578
33.218884
2,415,185
29.977266
A
2013-08-20
33.211731
33.812588
33.025749
33.640915
3,207,431
30.358114
A
2013-08-21
33.569386
33.79113
33.361946
33.540771
2,724,842
30.267735
A
2013-08-22
33.540771
34.570816
33.476395
34.313305
4,400,904
30.96488
A
2013-08-23
34.306152
34.334763
34.005722
34.105865
2,377,998
30.777687
A
2013-08-26
34.077251
34.477825
33.898426
34.048641
2,813,056
30.726049
A
2013-08-27
33.676682
33.898426
33.476395
33.597996
2,982,214
30.319386
A
2013-08-28
33.533619
33.597996
33.268955
33.433475
2,223,379
30.170925
A
2013-08-29
33.354794
33.640915
33.204578
33.476395
2,657,179
30.209648
A
2013-08-30
33.540771
33.605148
33.168812
33.361946
1,899,323
30.106371
A
2013-09-03
33.648067
33.984264
33.347637
33.569386
2,188,709
30.29356
A
2013-09-04
33.569386
34.306152
33.433475
34.241776
3,525,756
30.900343
A
2013-09-05
34.206009
34.399143
34.034336
34.105865
1,835,854
30.777687
A
2013-09-06
34.127323
34.184547
33.712444
33.92704
1,863,394
30.61631
A
2013-09-09
34.041489
34.370529
33.826897
34.299
2,333,122
30.951973
A
2013-09-10
34.363377
34.814018
34.363377
34.728184
2,546,177
31.339287
A
2013-09-11
34.763947
35.064377
34.49213
35.021458
2,493,193
31.603933
A
2013-09-12
34.978542
35.007153
34.685265
34.778255
2,052,963
31.38446
A
2013-09-13
34.763947
34.778255
34.499287
34.663803
2,993,258
31.281176
A
2013-09-16
35.092991
35.178825
34.749641
34.864094
2,600,140
31.461935
A
2013-09-17
34.856937
35.278969
34.778255
34.957081
2,206,603
31.545847
A
2013-09-18
34.885551
35.30043
34.542202
35.278969
2,857,792
31.836313
A
2013-09-19
37.854076
38.247498
36.301861
36.466381
25,368,667
32.907867
A
2013-09-20
36.502148
37.474964
36.466381
37.303291
14,947,276
33.663094
A
2013-09-23
37.131618
37.367668
36.752502
36.959942
3,798,226
33.35326
A
2013-09-24
36.917023
37.138771
36.623749
36.90987
3,080,912
33.308083
A
2013-09-25
36.902718
37.288982
36.795422
37.07439
4,005,410
33.456524
A
2013-09-26
37.167381
37.28183
36.809727
37.260372
3,747,059
33.624382
A
2013-09-27
37.081547
37.267525
36.766811
36.931332
2,949,920
33.404385
A
2013-09-30
36.494991
36.924175
36.301861
36.659515
3,704,700
33.158535
A
2013-10-01
36.266094
37.25322
36.266094
37.124462
4,189,806
33.579079
A
2013-10-02
36.902718
36.988556
36.587982
36.888412
2,825,078
33.365578
A
2013-10-03
36.88126
36.888412
36.416309
36.523605
2,626,143
33.035606
A
2013-10-04
36.602287
37.095852
36.530758
37.038628
2,611,324
33.501457
A
2013-10-07
36.723892
36.902718
36.530758
36.573677
1,932,176
33.080898
A
2013-10-08
36.609444
36.71674
35.686695
35.858368
3,367,223
32.433899
A
2013-10-09
35.929901
36.037197
35.329041
35.729614
3,397,979
32.317444
A
2013-10-10
35.972816
36.623749
35.972816
36.473534
3,391,967
32.990311
A
2013-10-11
36.394852
36.959942
36.23748
36.809727
2,098,258
33.294403
A
2013-10-14
36.623749
36.788269
36.130184
36.738197
2,950,479
33.229702
A
2013-10-15
36.53791
36.616596
36.194565
36.394852
2,742,736
32.919159
A
2013-10-16
36.638054
37.188843
36.437767
36.88126
3,478,224
33.359112
A
2013-10-17
36.659515
37.696709
36.573677
37.660946
4,960,663
34.064323