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	2017-08-17	40.490002	40.490002	39	39.220001	491,200	39.220001
ZG	2017-08-18	39.360001	39.599998	38.509998	38.880001	222,000	38.880001
ZG	2017-08-21	38.73	39.119999	38.389999	38.810001	399,200	38.810001
ZG	2017-08-22	39.029999	39.029999	38.25	38.41	391,900	38.41
ZG	2017-08-23	38.189999	38.700001	38.07	38.610001	442,000	38.610001
ZG	2017-08-24	39.009998	39.110001	38.290001	38.810001	527,700	38.810001
ZG	2017-08-25	39.060001	39.310001	38.220001	38.299999	504,600	38.299999
ZG	2017-08-28	38.5	38.66	38	38.560001	281,700	38.560001
ZG	2017-08-29	38.060001	39.82	38.060001	39.700001	535,000	39.700001
ZG	2017-08-30	39.68	39.959999	39.290001	39.779999	367,100	39.779999
ZG	2017-08-31	39.959999	40.299999	39.509998	39.919998	388,300	39.919998
ZG	2017-09-01	39.84	40.18	39.759998	39.950001	332,500	39.950001
ZG	2017-09-05	39.990002	40.150002	38.869999	39.369999	161,300	39.369999
ZG	2017-09-06	39.529999	39.639999	38.75	39.080002	335,600	39.080002
ZG	2017-09-07	39.130001	39.59	38.73	39.209999	170,500	39.209999
ZG	2017-09-08	39.18	39.18	38.049999	38.139999	256,600	38.139999
ZG	2017-09-11	38.34	39.380001	38.34	39.299999	401,500	39.299999
ZG	2017-09-12	39.299999	41.110001	39.099998	40.619999	631,100	40.619999
ZG	2017-09-13	40.299999	40.57	37.959999	38.91	981,100	38.91
ZG	2017-09-14	38.599998	39.919998	38.419998	39.869999	363,500	39.869999
ZG	2017-09-15	39.669998	40.43	39.18	40.150002	468,900	40.150002
ZG	2017-09-18	40	40.790001	40	40.580002	398,900	40.580002
ZG	2017-09-19	40.639999	40.73	39.66	39.860001	314,800	39.860001
ZG	2017-09-20	39.759998	40.240002	39.549999	40.150002	329,200	40.150002
ZG	2017-09-21	40	40.139999	39.439999	39.860001	339,700	39.860001
ZG	2017-09-22	39.889999	39.990002	38.919998	38.93	456,100	38.93
ZG	2017-09-25	38.73	38.950001	38.169998	38.91	581,000	38.91
ZG	2017-09-26	39.16	39.490002	38.57	38.75	425,800	38.75
ZG	2017-09-27	39	39.740002	38.860001	38.919998	412,700	38.919998
ZG	2017-09-28	39.09	39.779999	38.73	39.43	381,000	39.43
ZG	2017-09-29	39.689999	40.639999	39.43	40.150002	661,100	40.150002
ZG	2017-10-02	40.150002	40.619999	39.919998	40.560001	552,100	40.560001
ZG	2017-10-03	40.709999	40.93	40.34	40.830002	207,100	40.830002
ZG	2017-10-04	40.790001	41.779999	40.77	41.650002	349,900	41.650002
ZG	2017-10-05	41.610001	41.830002	40.880001	41.470001	271,000	41.470001
ZG	2017-10-06	41.419998	42.139999	41.150002	41.889999	241,300	41.889999
ZG	2017-10-09	42.18	42.720001	41.860001	41.950001	248,600	41.950001
ZG	2017-10-10	41.98	42.310001	41.470001	41.599998	238,400	41.599998
ZG	2017-10-11	41.73	41.990002	41.200001	41.25	194,200	41.25
ZG	2017-10-12	41.060001	41.82	41.060001	41.43	249,600	41.43
ZG	2017-10-13	41.610001	41.860001	41.279999	41.439999	264,500	41.439999
ZG	2017-10-16	41.470001	41.599998	40.970001	41.099998	248,800	41.099998
ZG	2017-10-17	41.07	41.509998	40.790001	41.509998	323,200	41.509998
ZG	2017-10-18	41.439999	41.689999	40.810001	40.919998	323,700	40.919998
ZG	2017-10-19	40.639999	40.98	40.349998	40.919998	315,600	40.919998
ZG	2017-10-20	41.490002	41.490002	40.91	41.099998	253,900	41.099998
ZG	2017-10-23	41.240002	41.240002	40.470001	40.75	286,700	40.75
ZG	2017-10-24	41.040001	41.23	40.52	40.990002	301,400	40.990002
ZG	2017-10-25	40.830002	41.049999	40.080002	40.349998	313,300	40.349998
ZG	2017-10-26	40.509998	41.349998	40.029999	41.200001	344,300	41.200001
ZG	2017-10-27	41.59	41.59	40.57	41.02	399,900	41.02
ZG	2017-10-30	40.900002	41.18	40.619999	40.77	167,400	40.77
ZG	2017-10-31	40.91	41.48	40.369999	41.310001	778,000	41.310001
ZG	2017-11-01	41.419998	41.419998	40.299999	40.529999	386,000	40.529999
ZG	2017-11-02	41.200001	41.200001	39.650002	39.669998	397,700	39.669998
ZG	2017-11-03	39.549999	40.700001	39.400002	40.619999	754,100	40.619999
ZG	2017-11-06	40.419998	42.720001	40.299999	40.970001	628,500	40.970001
ZG	2017-11-07	41.34	41.34	39.759998	40.220001	532,800	40.220001
ZG	2017-11-08	41.02	41.57	38.830002	41.150002	1,932,900	41.150002
ZG	2017-11-09	41.32	42.07	39.709999	40.43	941,800	40.43
ZG	2017-11-10	40.07	40.310001	38.889999	39.740002	595,300	39.740002
ZG	2017-11-13	39.490002	39.740002	39.029999	39.200001	451,000	39.200001
ZG	2017-11-14	39.029999	39.779999	39.029999	39.279999	290,000	39.279999
ZG	2017-11-15	38.959999	40.029999	38.759998	40.02	740,600	40.02
ZG	2017-11-16	39.900002	41.310001	39.68	41.09	598,200	41.09
ZG	2017-11-17	41.130001	41.400002	40.990002	41.02	318,600	41.02
ZG	2017-11-20	41	41.59	40.950001	41.099998	426,100	41.099998
ZG	2017-11-21	41.169998	41.639999	40.950001	41.400002	296,100	41.400002
ZG	2017-11-22	41.299999	41.880001	40.599998	41.77	247,100	41.77
ZG	2017-11-24	41.82	42.220001	41.470001	42.189999	111,300	42.189999
ZG	2017-11-27	42.07	42.919998	42.060001	42.73	321,900	42.73
ZG	2017-11-28	42.790001	42.790001	42.139999	42.310001	339,000	42.310001
ZG	2017-11-29	42.25	42.25	40.700001	40.82	306,700	40.82
ZG	2017-11-30	40.830002	41.349998	40.52	41.060001	342,500	41.060001
ZG	2017-12-01	40.849998	41.049999	39.779999	40.93	249,400	40.93
ZG	2017-12-04	41.220001	41.299999	39.84	39.880001	285,300	39.880001
ZG	2017-12-05	39.970001	40.380001	39.860001	40.32	370,800	40.32
ZG	2017-12-06	40.299999	41.18	40.220001	40.650002	185,400	40.650002
ZG	2017-12-07	40.810001	41.52	40.720001	40.970001	317,200	40.970001
ZG	2017-12-08	41.16	41.5	40.130001	40.220001	393,200	40.220001
ZG	2017-12-11	40.360001	41.150002	40.360001	40.849998	245,300	40.849998
ZG	2017-12-12	40.860001	40.959999	40.240002	40.389999	457,800	40.389999
ZG	2017-12-13	40.330002	41.68	40.330002	41.57	346,400	41.57
ZG	2017-12-14	41.580002	41.75	40.580002	40.639999	196,900	40.639999
ZG	2017-12-15	40.509998	41.490002	40.509998	41.18	400,300	41.18
ZG	2017-12-18	41.549999	41.689999	40.900002	41.639999	275,400	41.639999
ZG	2017-12-19	41.669998	43.16	41.209999	43	390,800	43
ZG	2017-12-20	43.119999	43.119999	42.220001	42.84	238,800	42.84
ZG	2017-12-21	42.880001	42.919998	42.029999	42.150002	203,400	42.150002
ZG	2017-12-22	42.049999	42.41	42	42.099998	134,100	42.099998
ZG	2017-12-26	41.939999	42.189999	41.68	41.810001	184,700	41.810001
ZG	2017-12-27	41.98	42	41.189999	41.459999	221,900	41.459999
ZG	2017-12-28	41.66	41.66	41.029999	41.299999	105,800	41.299999
ZG	2017-12-29	41.389999	41.389999	40.66	40.740002	215,600	40.740002
ZG	2018-01-02	40.5	42.330002	40.5	42.299999	277,300	42.299999
ZG	2018-01-03	42.490002	43.110001	42.099998	42.73	372,700	42.73
ZG	2018-01-04	42.630001	42.950001	41.400002	42.009998	255,100	42.009998
ZG	2018-01-05	42.240002	42.490002	41.959999	42.34	127,300	42.34
ZG	2018-01-08	42.09	42.990002	42.09	42.619999	218,600	42.619999
ZG	2018-01-09	42.639999	42.650002	41.889999	41.959999	167,100	41.959999

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.