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 2025-09-02 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 ⌀
ZBH	2003-04-08	44.174755	45.757282	44.174755	45.359222	1,021,039	40.469387
ZBH	2003-04-09	45.631069	46.330097	45.019417	45.262135	954,398	40.382767
ZBH	2003-04-10	45.388351	46.349514	45.291264	46.126213	898,984	41.153702
ZBH	2003-04-11	46.368931	46.504852	45.728153	45.757282	1,106,735	40.824524
ZBH	2003-04-14	45.951454	46.378639	45.728153	45.990292	682,684	41.032417
ZBH	2003-04-15	45.825245	45.970875	45.291264	45.388351	1,176,878	40.495358
ZBH	2003-04-16	45.631069	46.203884	43.39806	43.39806	1,824,027	38.719654
ZBH	2003-04-17	43.407768	44.54369	43.39806	44.097088	2,685,519	39.343327
ZBH	2003-04-21	44.252426	44.54369	43.970875	44.155338	1,220,653	39.395283
ZBH	2003-04-22	44.077671	44.834949	43.300972	44.68932	1,640,069	39.8717
ZBH	2003-04-23	44.796116	45.553398	44.029125	45.14563	1,328,185	40.278812
ZBH	2003-04-24	46.893204	46.893204	45.631069	46.504852	1,989,960	41.491516
ZBH	2003-04-25	46.31068	46.883495	45.883495	46.05825	948,115	41.093052
ZBH	2003-04-28	46.048546	46.504852	45.776699	46.203884	1,140,313	41.222992
ZBH	2003-04-29	46.31068	46.339806	45.466019	45.815533	1,360,424	40.876507
ZBH	2003-04-30	45.805824	45.805824	44.805824	45.533981	1,816,199	40.625309
ZBH	2003-05-01	45.388351	45.39806	44.660194	44.68932	1,051,630	39.8717
ZBH	2003-05-02	44.514565	46.524273	44.514565	46.126213	2,031,263	41.153702
ZBH	2003-05-05	46.504852	46.504852	45.349514	45.747574	1,317,988	40.815876
ZBH	2003-05-06	45.873787	46.796116	45.388351	46.582523	1,214,164	41.560806
ZBH	2003-05-07	45.873787	46.262135	45.436893	45.990292	1,268,033	41.032417
ZBH	2003-05-08	45.990292	46.388351	45.446602	45.718449	957,179	40.78989
ZBH	2003-05-09	45.631069	45.631069	44.815533	45.165051	1,177,393	40.296143
ZBH	2003-05-12	45.174755	46.796116	43.592232	46.747574	2,366,013	41.708084
ZBH	2003-05-13	46.504852	47.213593	45.980583	46.60194	1,241,356	41.578136
ZBH	2003-05-14	47.087379	47.242718	46.495148	46.94175	1,216,430	41.881313
ZBH	2003-05-15	47.038834	47.524273	46.718449	47.485435	1,091,388	42.366394
ZBH	2003-05-16	47.475727	47.68932	47.233009	47.466019	818,953	42.349064
ZBH	2003-05-19	47.466019	47.766991	46.650486	46.873787	889,508	41.82066
ZBH	2003-05-20	43.786407	44.271847	42.427185	43.155338	11,247,703	38.503086
ZBH	2003-05-21	43.165051	43.165051	41.650486	42.54369	6,074,940	37.957386
ZBH	2003-05-22	42.54369	45.14563	42.45631	44.446602	4,615,533	39.655148
ZBH	2003-05-23	43.203884	44.718449	43.106796	44.592232	2,592,716	39.785084
ZBH	2003-05-27	44.495148	44.94175	44.14563	44.844662	1,532,640	40.0103
ZBH	2003-05-28	44.844662	44.844662	44.048546	44.223301	1,440,146	39.45591
ZBH	2003-05-29	44.320389	45.368931	44.097088	44.621361	1,890,977	39.811054
ZBH	2003-05-30	44.757282	45.038834	43.203884	43.553398	3,680,087	38.858234
ZBH	2003-06-02	43.592232	43.68932	41.951454	42.077671	3,967,766	37.541595
ZBH	2003-06-03	42.407768	42.893204	42.262135	42.621361	3,593,258	38.026669
ZBH	2003-06-04	42.524273	42.524273	41.165051	41.407768	5,947,323	36.943909
ZBH	2003-06-05	41.262135	41.359222	40	41.271847	4,575,569	36.822643
ZBH	2003-06-06	41.737865	42.912621	41.679611	42.718449	2,880,807	38.113293
ZBH	2003-06-09	42.427185	43	42.087379	43	1,701,457	38.364494
ZBH	2003-06-10	43.252426	43.834949	43.213593	43.708736	2,287,939	38.996838
ZBH	2003-06-11	43.883495	44.747574	43.39806	44.650486	1,855,545	39.837055
ZBH	2003-06-12	45.048546	45.252426	44.368931	45.14563	1,890,565	40.278812
ZBH	2003-06-13	45.359222	45.563107	44.94175	45.320389	1,730,194	40.434742
ZBH	2003-06-16	45.533981	45.815533	45.019417	45.815533	1,647,794	40.876507
ZBH	2003-06-17	45.533981	45.533981	43.932037	45.300972	2,756,280	40.417416
ZBH	2003-06-18	45.097088	45.271847	44.174755	45.271847	1,549,841	40.391422
ZBH	2003-06-19	45.271847	45.271847	42.766991	43.126213	2,228,611	38.477112
ZBH	2003-06-20	43.135921	43.475727	42.766991	43.067963	2,112,530	38.425125
ZBH	2003-06-23	43.009708	43.019417	42.116505	42.631069	1,108,898	38.035347
ZBH	2003-06-24	42.631069	42.980583	42.048546	42.669903	1,138,459	38.069988
ZBH	2003-06-25	42.669903	42.902912	42.233009	42.873787	1,290,590	38.251884
ZBH	2003-06-26	42.912621	43.786407	42.640778	43.699028	833,579	38.988167
ZBH	2003-06-27	43.699028	43.961166	43.009708	43.271847	962,844	38.607044
ZBH	2003-06-30	43.39806	44.077671	43.048546	43.737865	1,132,794	39.022823
ZBH	2003-07-01	43.786407	44.320389	43.378639	44.233009	1,399,358	39.464581
ZBH	2003-07-02	44.05825	44.436893	43.766991	44.339806	1,144,536	39.559864
ZBH	2003-07-03	44.339806	44.339806	43.495148	43.766991	955,634	39.048805
ZBH	2003-07-07	44.05825	44.174755	43.592232	44.174755	912,889	39.412601
ZBH	2003-07-08	44.417477	44.466019	43.951454	44.14563	803,297	39.386612
ZBH	2003-07-09	43.951454	44.14563	42.980583	43.077671	1,275,552	38.433792
ZBH	2003-07-10	43.077671	43.990292	42.786407	43.990292	1,381,127	39.248028
ZBH	2003-07-11	43.990292	43.990292	43.349514	43.650486	894,246	38.944847
ZBH	2003-07-14	43.786407	43.825245	43.252426	43.407768	1,242,386	38.72831
ZBH	2003-07-15	43.553398	43.553398	42.932037	43.203884	1,019,494	38.546402
ZBH	2003-07-16	43.495148	43.54369	42.417477	43.05825	1,122,185	38.416443
ZBH	2003-07-17	43.05825	44.029125	43.05825	43.883495	1,533,258	39.15274
ZBH	2003-07-18	44.077671	44.106796	43.834949	44.009708	958,930	39.26535
ZBH	2003-07-21	43.990292	44.106796	43.660194	43.883495	649,003	39.15274
ZBH	2003-07-22	43.873787	44.067963	43.320389	43.951454	987,049	39.213375
ZBH	2003-07-23	44.048546	44.077671	43.39806	43.893204	1,047,098	39.161396
ZBH	2003-07-24	44.902912	45.242718	44.300972	44.466019	1,905,191	39.672478
ZBH	2003-07-25	44.708736	45.378639	44.349514	45.349514	1,537,069	40.460724
ZBH	2003-07-28	45.39806	46.388351	44.951454	46.242718	1,607,212	41.257648
ZBH	2003-07-29	46.359222	47.757282	46.339806	47.330097	2,353,035	42.227798
ZBH	2003-07-30	47.339806	47.524273	46.31068	46.446602	1,497,826	41.439529
ZBH	2003-07-31	46.60194	46.912621	46.116505	46.417477	1,282,865	41.413551
ZBH	2003-08-01	46.533981	46.68932	45.94175	45.990292	1,046,068	41.032417
ZBH	2003-08-04	45.825245	46.281551	45.14563	46.05825	816,069	41.093052
ZBH	2003-08-05	45.902912	46.126213	45.592232	45.922329	938,948	40.971786
ZBH	2003-08-06	46.747574	49.805824	46.747574	48.961166	9,640,388	43.683025
ZBH	2003-08-07	48.54369	49.029125	48.291264	48.893204	3,334,831	43.622402
ZBH	2003-08-08	48.495148	48.640778	47.932037	48.038834	1,843,597	42.860126
ZBH	2003-08-11	47.912621	48.038834	47.378639	47.68932	1,287,397	42.54829
ZBH	2003-08-12	47.699028	48.970875	47.281551	48.582523	2,146,726	43.345211
ZBH	2003-08-13	48.582523	48.582523	47.893204	48.009708	1,667,879	42.834148
ZBH	2003-08-14	48.019417	48.252426	47.475727	47.912621	2,082,248	42.747524
ZBH	2003-08-15	47.815533	47.815533	47.038834	47.281551	1,222,507	42.18449
ZBH	2003-08-18	47.038834	47.572815	46.825245	47.446602	2,332,332	42.331745
ZBH	2003-08-19	47.466019	47.466019	47.106796	47.174755	1,605,976	42.089203
ZBH	2003-08-20	47.320389	47.883495	46.553398	46.864079	3,842,518	41.812019
ZBH	2003-08-21	46.893204	47.68932	46.85437	47.640778	5,718,766	42.504993
ZBH	2003-08-22	47.563107	47.572815	47.087379	47.378639	1,915,491	42.271103
ZBH	2003-08-25	47.368931	47.427185	46.85437	47.339806	991,478	42.236454
ZBH	2003-08-26	47.05825	47.54369	46.776699	47.466019	1,463,218	42.349064
ZBH	2003-08-27	47.524273	47.631069	47.14563	47.300972	2,347,885	42.201797
ZBH	2003-08-28	50.475727	50.475727	48.766991	50.048546	3,926,669	44.653187

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.