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 2025-09-04 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 ⌀
ZG	2017-03-27	32.669998	33.84	32.630001	33.740002	245,500	33.740002
ZG	2017-03-28	33.650002	33.720001	32.759998	33.099998	549,700	33.099998
ZG	2017-03-29	33.060001	33.889999	32.849998	33.68	318,600	33.68
ZG	2017-03-30	33.630001	33.66	33.09	33.5	338,000	33.5
ZG	2017-03-31	33.290001	33.849998	33.110001	33.810001	258,200	33.810001
ZG	2017-04-03	33.810001	34.169998	33.759998	34.040001	513,700	34.040001
ZG	2017-04-04	34	34.130001	33.740002	34.049999	440,400	34.049999
ZG	2017-04-05	34.259998	34.259998	33.470001	33.490002	352,000	33.490002
ZG	2017-04-06	33.5	33.869999	33.369999	33.75	267,500	33.75
ZG	2017-04-07	33.619999	34.25	33.619999	34.16	263,600	34.16
ZG	2017-04-10	34.18	34.75	33.990002	34.43	308,000	34.43
ZG	2017-04-11	34.529999	34.639999	34.220001	34.43	188,300	34.43
ZG	2017-04-12	34.369999	34.959999	34.099998	34.209999	262,500	34.209999
ZG	2017-04-13	34.16	34.509998	34.09	34.41	281,400	34.41
ZG	2017-04-17	34.490002	34.779999	34.360001	34.779999	270,700	34.779999
ZG	2017-04-18	34.639999	35.349998	34.639999	35.330002	317,300	35.330002
ZG	2017-04-19	35.389999	35.849998	35.389999	35.799999	216,000	35.799999
ZG	2017-04-20	35.91	36.029999	35.759998	35.950001	293,000	35.950001
ZG	2017-04-21	35.84	36.23	35.84	36.16	257,200	36.16
ZG	2017-04-24	36.5	36.66	36.290001	36.48	300,400	36.48
ZG	2017-04-25	36.549999	37.25	36.509998	37.169998	334,300	37.169998
ZG	2017-04-26	37.169998	38.200001	37.169998	38.139999	616,200	38.139999
ZG	2017-04-27	38.139999	39.77	38.130001	38.990002	588,000	38.990002
ZG	2017-04-28	39.040001	39.23	38.48	38.490002	374,800	38.490002
ZG	2017-05-01	38.52	39.619999	38.490002	39.419998	744,000	39.419998
ZG	2017-05-02	39.599998	39.599998	38.599998	39.279999	386,600	39.279999
ZG	2017-05-03	39.18	39.18	38.5	38.970001	385,300	38.970001
ZG	2017-05-04	38.93	40.34	38.709999	39.700001	1,016,400	39.700001
ZG	2017-05-05	41.68	43.900002	41.189999	43.810001	1,764,000	43.810001
ZG	2017-05-08	44	44.130001	43.139999	43.619999	501,600	43.619999
ZG	2017-05-09	43.5	43.5	42.150002	42.689999	1,010,400	42.689999
ZG	2017-05-10	42.689999	43.290001	42.689999	43.130001	685,400	43.130001
ZG	2017-05-11	43.16	43.48	42.619999	43.459999	701,200	43.459999
ZG	2017-05-12	43.380001	43.650002	42.98	43.09	316,100	43.09
ZG	2017-05-15	43.290001	43.919998	43.279999	43.299999	559,600	43.299999
ZG	2017-05-16	43.330002	44.580002	43.080002	44.41	477,000	44.41
ZG	2017-05-17	43.759998	43.759998	41.509998	41.639999	793,300	41.639999
ZG	2017-05-18	41.150002	42.029999	41.07	41.709999	766,200	41.709999
ZG	2017-05-19	41.950001	42.490002	41.23	41.419998	463,800	41.419998
ZG	2017-05-22	41.700001	41.959999	41.450001	41.700001	457,400	41.700001
ZG	2017-05-23	41.93	42.900002	41.509998	42.880001	401,200	42.880001
ZG	2017-05-24	42.919998	43.98	42.740002	43.759998	602,500	43.759998
ZG	2017-05-25	43.869999	44	43.540001	43.630001	454,800	43.630001
ZG	2017-05-26	43.68	43.84	43.32	43.650002	400,400	43.650002
ZG	2017-05-30	43.560001	43.98	43.439999	43.900002	290,600	43.900002
ZG	2017-05-31	43.889999	44.09	43.23	43.889999	411,600	43.889999
ZG	2017-06-01	44.23	45	43.599998	44.990002	358,900	44.990002
ZG	2017-06-02	44.700001	45.610001	44.689999	45.389999	244,300	45.389999
ZG	2017-06-05	45.48	45.549999	45	45.07	367,300	45.07
ZG	2017-06-06	45.040001	46.169998	44.09	45.490002	336,800	45.490002
ZG	2017-06-07	45.73	46.110001	45.110001	45.82	267,000	45.82
ZG	2017-06-08	45.380001	45.959999	44.880001	45.799999	322,900	45.799999
ZG	2017-06-09	45.619999	46.040001	43.639999	44.77	702,300	44.77
ZG	2017-06-12	44.369999	44.849998	43.389999	44.740002	460,800	44.740002
ZG	2017-06-13	44.900002	45.650002	44.799999	45.209999	287,500	45.209999
ZG	2017-06-14	45	45.98	45	45.650002	292,800	45.650002
ZG	2017-06-15	45	45.619999	44.669998	45.439999	274,300	45.439999
ZG	2017-06-16	45.669998	45.869999	45.130001	45.580002	394,200	45.580002
ZG	2017-06-19	46.099998	46.959999	45.779999	46.77	332,000	46.77
ZG	2017-06-20	46.349998	47.43	46.349998	47.299999	407,900	47.299999
ZG	2017-06-21	47.369999	48.919998	47.360001	48.299999	457,700	48.299999
ZG	2017-06-22	48.790001	49.099998	47.799999	49.07	384,100	49.07
ZG	2017-06-23	49	50.82	48.959999	50.689999	650,000	50.689999
ZG	2017-06-26	50.5	50.91	49.59	50.080002	467,500	50.080002
ZG	2017-06-27	49.779999	50.16	47.950001	48.040001	367,200	48.040001
ZG	2017-06-28	48.669998	48.759998	47.75	48.57	290,300	48.57
ZG	2017-06-29	48.490002	48.630001	47.029999	47.700001	458,900	47.700001
ZG	2017-06-30	47.869999	48.970001	47.630001	48.84	587,300	48.84
ZG	2017-07-03	48.689999	48.919998	48.139999	48.630001	218,100	48.630001
ZG	2017-07-05	48.290001	49.029999	47.939999	48.5	298,600	48.5
ZG	2017-07-06	48.200001	48.200001	46.939999	47.009998	275,900	47.009998
ZG	2017-07-07	47.09	47.439999	46.34	46.560001	408,500	46.560001
ZG	2017-07-10	46.009998	46.93	46.009998	46.439999	404,100	46.439999
ZG	2017-07-11	46.57	46.700001	45.560001	46.389999	478,200	46.389999
ZG	2017-07-12	46.889999	46.889999	43.959999	44.619999	969,100	44.619999
ZG	2017-07-13	44.84	45.470001	43.740002	45.119999	577,500	45.119999
ZG	2017-07-14	45.990002	47.509998	45.889999	46.41	518,100	46.41
ZG	2017-07-17	46.5	47.150002	46.48	46.880001	291,800	46.880001
ZG	2017-07-18	46.740002	47.080002	45.900002	46.389999	369,500	46.389999
ZG	2017-07-19	46.439999	46.689999	45.310001	45.540001	328,100	45.540001
ZG	2017-07-20	45.549999	45.700001	44.59	44.75	379,100	44.75
ZG	2017-07-21	44.77	44.849998	44.380001	44.630001	149,100	44.630001
ZG	2017-07-24	44.75	45.07	44.389999	44.950001	241,500	44.950001
ZG	2017-07-25	45.049999	45.889999	44.529999	45.709999	238,800	45.709999
ZG	2017-07-26	46	46	45.27	45.59	241,900	45.59
ZG	2017-07-27	45.650002	46.139999	44.299999	45.060001	257,900	45.060001
ZG	2017-07-28	44.900002	45.75	44.650002	45.330002	171,600	45.330002
ZG	2017-07-31	45.669998	45.669998	44.459999	45.43	388,500	45.43
ZG	2017-08-01	45.560001	45.990002	44.869999	45.669998	346,400	45.669998
ZG	2017-08-02	45.950001	45.950001	44.799999	45.75	347,700	45.75
ZG	2017-08-03	45.82	46.23	45.509998	45.669998	174,900	45.669998
ZG	2017-08-04	45.93	46.130001	45.369999	45.639999	249,700	45.639999
ZG	2017-08-07	45.91	47.939999	45.91	47.43	644,900	47.43
ZG	2017-08-08	47.470001	48.700001	46.759998	47.740002	777,400	47.740002
ZG	2017-08-09	45	45.040001	42.75	43.389999	1,629,900	43.389999
ZG	2017-08-10	43.049999	43.330002	39.919998	40.25	882,100	40.25
ZG	2017-08-11	40.369999	41.990002	40.330002	40.709999	546,100	40.709999
ZG	2017-08-14	40.91	41.639999	40.91	41.310001	445,600	41.310001
ZG	2017-08-15	41.369999	41.48	40.650002	40.790001	288,300	40.790001
ZG	2017-08-16	40.759998	41.169998	40.240002	40.619999	345,300	40.619999

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.