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 2025-08-28 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 ⌀
Z	2024-01-25	54.540001	55.439999	54.48	55.09	3,117,000	55.09
Z	2024-01-26	55.810001	57.518002	55.75	56.549999	2,735,500	56.549999
Z	2024-01-29	56.689999	58.490002	56.540001	58.41	3,244,700	58.41
Z	2024-01-30	58.540001	58.810001	57.259998	57.450001	2,164,000	57.450001
Z	2024-01-31	57	59.400002	56.555	56.84	3,442,100	56.84
Z	2024-02-01	57.360001	58.84	57.360001	58.360001	5,661,900	58.360001
Z	2024-02-02	57.209999	58.029999	55.823002	57.650002	2,756,000	57.650002
Z	2024-02-05	56.799999	57.290001	55.240002	56.09	3,419,200	56.09
Z	2024-02-06	56.09	57.27	55.814999	57.060001	2,360,200	57.060001
Z	2024-02-07	57.610001	57.650002	56.16	57.25	2,121,200	57.25
Z	2024-02-08	57.25	57.490002	56.150002	56.279999	2,544,800	56.279999
Z	2024-02-09	56.049999	56.216	53.875	54.950001	4,125,300	54.950001
Z	2024-02-12	55.349998	56.57	55.02	55.48	4,991,400	55.48
Z	2024-02-13	53	54.470001	52.599998	53.880001	4,880,800	53.880001
Z	2024-02-14	57.400002	61.130001	56.810001	58.060001	11,344,400	58.060001
Z	2024-02-15	58.689999	58.959999	56.599998	57.919998	5,400,400	57.919998
Z	2024-02-16	56.049999	56.369999	54.5	54.799999	5,721,300	54.799999
Z	2024-02-20	54.049999	54.490002	53.029999	53.52	4,810,100	53.52
Z	2024-02-21	52.810001	53.950001	52.759998	53.779999	3,535,000	53.779999
Z	2024-02-22	54.16	54.490002	53.110001	53.220001	2,615,900	53.220001
Z	2024-02-23	53.389999	53.84	52.91	53.529999	2,633,100	53.529999
Z	2024-02-26	53.389999	54.599998	53.330002	53.669998	4,780,600	53.669998
Z	2024-02-27	54.220001	55.150002	53.529999	54.84	3,544,900	54.84
Z	2024-02-28	54.049999	55.939999	53.950001	55.240002	2,438,600	55.240002
Z	2024-02-29	56.110001	57.330002	55.240002	56.150002	3,179,600	56.150002
Z	2024-03-01	56.25	57.509998	55.91	57.099998	2,916,300	57.099998
Z	2024-03-04	57.779999	58.139999	56.560001	57.34	3,046,100	57.34
Z	2024-03-05	56.049999	56.5	53.599998	54.490002	4,489,100	54.490002
Z	2024-03-06	55.029999	56.929001	54.759998	56.209999	3,285,800	56.209999
Z	2024-03-07	57	57	55.237	55.939999	2,177,900	55.939999
Z	2024-03-08	56.48	58.68	56.189999	57.880001	2,713,200	57.880001
Z	2024-03-11	57.639999	57.775002	56.470001	56.93	2,152,000	56.93
Z	2024-03-12	57.290001	57.59	56.040001	56.549999	1,924,300	56.549999
Z	2024-03-13	56.389999	58.43	55.84	55.98	3,230,200	55.98
Z	2024-03-14	55.849998	56.48	54.470001	55.150002	2,636,300	55.150002
Z	2024-03-15	54.599998	55.48	46.27	47.709999	23,332,700	47.709999
Z	2024-03-18	48	48.939999	45.16	47.669998	13,035,500	47.669998
Z	2024-03-19	47.82	49.57	47.529999	48.150002	6,886,600	48.150002
Z	2024-03-20	47.91	49.459999	47.57	48.93	3,864,300	48.93
Z	2024-03-21	49.66	51.540001	49.220001	51.25	8,711,400	51.25
Z	2024-03-22	50.990002	52.119999	50.290001	50.830002	3,487,600	50.830002
Z	2024-03-25	50.939999	51.459999	48.915001	49.310001	4,020,200	49.310001
Z	2024-03-26	49.619999	50.419998	48.82	48.900002	2,646,500	48.900002
Z	2024-03-27	49.529999	50.459999	49.280998	50.380001	2,450,000	50.380001
Z	2024-03-28	50.169998	50.73	48.700001	48.779999	4,895,700	48.779999
Z	2024-04-01	48.93	49.950001	47.82	48.220001	2,891,100	48.220001
Z	2024-04-02	47.450001	47.450001	46.23	46.860001	5,055,700	46.860001
Z	2024-04-03	46.860001	47.154999	46.43	46.740002	2,470,400	46.740002
Z	2024-04-04	47.189999	48.084999	46.59	46.82	2,294,600	46.82
Z	2024-04-05	46.380001	47.389999	45.259998	47.220001	3,958,200	47.220001
Z	2024-04-08	47.52	47.93	46.360001	47.700001	2,017,300	47.700001
Z	2024-04-09	47.958	48.154999	47.216999	47.990002	2,331,000	47.990002
Z	2024-04-10	46.18	46.470001	44.919998	45.130001	4,127,400	45.130001
Z	2024-04-11	45.52	45.889999	44.689999	45.259998	2,648,300	45.259998
Z	2024-04-12	45.080002	45.25	44.310001	44.419998	2,302,200	44.419998
Z	2024-04-15	44.849998	44.849998	43.021999	43.150002	3,220,800	43.150002
Z	2024-04-16	43.060001	43.419998	42.344002	43.330002	4,470,000	43.330002
Z	2024-04-17	43.630001	43.880001	42.509998	42.540001	2,937,000	42.540001
Z	2024-04-18	42.720001	42.880001	41.764999	41.810001	3,304,300	41.810001
Z	2024-04-19	41.650002	42.32	41.5	41.82	3,736,200	41.82
Z	2024-04-22	42.139999	42.400002	41.200001	42.240002	3,828,300	42.240002
Z	2024-04-23	42.540001	44.029999	42.369999	43.630001	3,379,000	43.630001
Z	2024-04-24	43.639999	44.73	43.240002	43.43	2,669,000	43.43
Z	2024-04-25	42.209999	43.52	42.09	42.950001	2,624,500	42.950001
Z	2024-04-26	43.009998	44.244999	42.669998	43.669998	3,002,300	43.669998
Z	2024-04-29	43.880001	44.450001	43.349998	43.650002	2,667,400	43.650002
Z	2024-04-30	43.369999	43.782001	42.540001	42.57	2,974,000	42.57
Z	2024-05-01	42.59	43.41	41.630001	41.889999	5,713,000	41.889999
Z	2024-05-02	40.220001	40.259998	38.450001	39.84	11,237,700	39.84
Z	2024-05-03	41.264999	42.404999	40.5	40.689999	5,361,300	40.689999
Z	2024-05-06	41.080002	41.810001	40.759998	41.700001	4,480,300	41.700001
Z	2024-05-07	41.860001	43.490002	41.808998	43.119999	6,777,300	43.119999
Z	2024-05-08	42.75	43.07	41.615002	41.650002	3,139,600	41.650002
Z	2024-05-09	41.860001	43.134998	41.75	43.080002	3,022,500	43.080002
Z	2024-05-10	43.09	43.23	42.169998	42.360001	2,713,800	42.360001
Z	2024-05-13	42.700001	43.43	42.439999	42.84	1,964,500	42.84
Z	2024-05-14	43.43	45.77	43.34	44.700001	5,521,300	44.700001
Z	2024-05-15	46	46.049999	43.84	45.130001	5,527,400	45.130001
Z	2024-05-16	45	45.029999	44.389999	44.75	2,937,700	44.75
Z	2024-05-17	44.790001	44.965	43.810001	44.099998	2,857,700	44.099998
Z	2024-05-20	44	44.360001	43.134998	43.169998	1,738,200	43.169998
Z	2024-05-21	42.900002	42.900002	42.299999	42.330002	2,112,000	42.330002
Z	2024-05-22	42.099998	42.279999	41.23	41.52	3,093,800	41.52
Z	2024-05-23	41.549999	41.759998	39.860001	39.880001	3,817,600	39.880001
Z	2024-05-24	40.150002	40.584999	39.625	39.669998	1,814,800	39.669998
Z	2024-05-28	40	40.560001	39.535	39.759998	2,044,600	39.759998
Z	2024-05-29	39.049999	39.950001	39.049999	39.27	2,866,600	39.27
Z	2024-05-30	39.389999	39.82	39.200001	39.209999	2,754,300	39.209999
Z	2024-05-31	39.849998	41	39.48	40.950001	5,228,400	40.950001
Z	2024-06-03	41.16	41.77	40.610001	41.709999	3,709,700	41.709999
Z	2024-06-04	41.619999	42.869999	41.549999	41.919998	4,199,800	41.919998
Z	2024-06-05	41.959999	42.928001	41.77	42.790001	2,241,200	42.790001
Z	2024-06-06	42.57	43.029999	42.32	42.68	1,583,700	42.68
Z	2024-06-07	41.720001	42.759998	41.290001	42.630001	4,290,900	42.630001
Z	2024-06-10	42.200001	44.220001	42.200001	43.5	4,882,300	43.5
Z	2024-06-11	43.330002	43.419998	42.43	42.810001	3,735,400	42.810001
Z	2024-06-12	45.52	48.830002	45.5	48.509998	14,071,900	48.509998
Z	2024-06-13	48.419998	48.93	47.599998	48.5	6,349,700	48.5
Z	2024-06-14	48.720001	48.869999	47.459999	48	3,650,500	48
Z	2024-06-17	47.790001	48	46.779999	46.810001	2,859,100	46.810001

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.