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 2025-08-25 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	2002-08-26	35.893204	36.300972	35.194176	36.174755	755,711	32.275036
ZBH	2002-08-27	36.174755	36.262135	35.436893	35.728153	972,114	31.87656
ZBH	2002-08-28	35.679611	35.679611	34.815533	34.912621	354,423	31.148951
ZBH	2002-08-29	34.223301	35.126213	34.174755	34.951454	877,457	31.183599
ZBH	2002-08-30	34.932037	36.029125	34.85437	35.825245	820,395	31.963196
ZBH	2002-09-03	35.796116	36.252426	35.14563	36.067963	1,219,108	32.179745
ZBH	2002-09-04	36.067963	36.718449	35.796116	36.281551	1,038,034	32.370312
ZBH	2002-09-05	36.252426	37.184467	35.776699	37.087379	924,425	33.089256
ZBH	2002-09-06	37.864079	38.300972	37.184467	37.60194	1,017,743	33.548367
ZBH	2002-09-09	37.572815	37.85437	37.087379	37.184467	669,191	33.175896
ZBH	2002-09-10	37.184467	37.184467	36.009708	36.213593	886,521	32.309685
ZBH	2002-09-11	36.242718	36.883495	36.242718	36.39806	478,744	32.474251
ZBH	2002-09-12	36.067963	36.067963	35.737865	35.786407	452,685	31.928539
ZBH	2002-09-13	35.436893	35.893204	35.339806	35.728153	686,495	31.87656
ZBH	2002-09-16	35.728153	35.728153	35.165051	35.54369	1,142,682	31.712
ZBH	2002-09-17	35.631069	36.213593	35.097088	35.330097	1,613,186	31.521412
ZBH	2002-09-18	35.194176	36.893204	35.194176	36.533981	2,159,395	32.595535
ZBH	2002-09-19	36.475727	37.699028	35.68932	37.242718	1,481,346	33.227856
ZBH	2002-09-20	37.475727	38.05825	37.165051	37.864079	1,544,279	33.782238
ZBH	2002-09-23	37.669903	38.300972	37.592232	37.961166	1,129,807	33.868855
ZBH	2002-09-24	37.970875	37.970875	35.699028	35.834949	3,027,891	31.971851
ZBH	2002-09-25	36.213593	37.961166	36.077671	37.834949	2,133,542	33.756248
ZBH	2002-09-26	37.912621	37.912621	37.485435	37.747574	1,238,678	33.678295
ZBH	2002-09-27	37.766991	38.223301	37.621361	37.699028	1,204,276	33.634983
ZBH	2002-09-30	37.504852	37.54369	36.893204	37.223301	1,274,007	33.210533
ZBH	2002-10-01	37.155338	37.621361	36.747574	37.514565	1,136,605	33.470409
ZBH	2002-10-02	37.368931	38.097088	37.300972	37.621361	1,288,736	33.565681
ZBH	2002-10-03	37.621361	38.446602	37.359222	37.786407	1,753,060	33.71294
ZBH	2002-10-04	37.718449	38.077671	36.980583	37.262135	953,162	33.245178
ZBH	2002-10-07	37.427185	38.106796	36.504852	37.291264	1,303,877	33.271175
ZBH	2002-10-08	37.504852	37.631069	37.087379	37.330097	1,569,720	33.305805
ZBH	2002-10-09	37.300972	38.05825	37.077671	37.495148	1,578,578	33.453079
ZBH	2002-10-10	37.864079	38.019417	37.39806	37.621361	1,233,631	33.565681
ZBH	2002-10-11	37.737865	38.271847	37.339806	37.747574	1,553,240	33.678295
ZBH	2002-10-14	37.747574	39.728153	37.747574	39.611649	1,773,351	35.341415
ZBH	2002-10-15	40.388351	40.495148	38.524273	38.679611	2,579,223	34.509853
ZBH	2002-10-16	38.699028	39.291264	38.14563	38.834949	1,722,469	34.648453
ZBH	2002-10-17	40.533981	41.067963	40.203884	40.825245	2,012,826	36.424183
ZBH	2002-10-18	41.747574	41.747574	40.194176	40.242718	1,290,487	35.904453
ZBH	2002-10-21	40.291264	40.417477	39.563107	40.116505	1,400,903	35.791851
ZBH	2002-10-22	40.14563	40.970875	39.660194	40.106796	2,645,143	35.783188
ZBH	2002-10-23	39.708736	40.427185	39.611649	40.106796	1,683,123	35.783188
ZBH	2002-10-24	40.339806	40.776699	38.553398	38.796116	1,651,502	34.613796
ZBH	2002-10-25	40.048546	40.242718	39.31068	39.786407	1,441,073	35.497334
ZBH	2002-10-28	40.029125	40.097088	38.932037	39.05825	596,370	34.847656
ZBH	2002-10-29	39.126213	39.378639	38.592232	38.757282	1,025,468	34.579147
ZBH	2002-10-30	38.834949	38.990292	38.524273	38.766991	685,053	34.587826
ZBH	2002-10-31	39.320389	40.300972	39.320389	40.019417	1,410,173	35.705219
ZBH	2002-11-01	41.262135	41.262135	40.048546	40.291264	1,780,252	35.94775
ZBH	2002-11-04	40.582523	40.582523	39.708736	40.048546	972,629	35.731194
ZBH	2002-11-05	40.048546	40.339806	39.757282	40.067963	1,408,319	35.748543
ZBH	2002-11-06	40.194176	40.922329	39.951454	40.776699	733,463	36.380875
ZBH	2002-11-07	40.776699	41.679611	40.679611	41.359222	1,089,225	36.900589
ZBH	2002-11-08	40.776699	41.45631	39.864079	40.097088	1,567,042	35.774521
ZBH	2002-11-11	40.048546	40.592232	39.417477	39.650486	452,273	35.376072
ZBH	2002-11-12	39.68932	39.728153	38.737865	38.786407	933,283	34.605129
ZBH	2002-11-13	38.68932	39.320389	38.631069	38.834949	1,282,247	34.648453
ZBH	2002-11-14	39.05825	39.320389	38.54369	38.834949	622,738	34.648453
ZBH	2002-11-15	38.786407	39.54369	38.786407	39.320389	893,731	35.081547
ZBH	2002-11-18	39.563107	40.378639	39.466019	39.68932	579,478	35.410717
ZBH	2002-11-19	39.54369	40.048546	39.54369	39.932037	690,821	35.627274
ZBH	2002-11-20	40.417477	40.776699	40.019417	40.572815	611,923	36.198967
ZBH	2002-11-21	40.475727	40.660194	38.68932	38.893204	1,079,440	34.70042
ZBH	2002-11-22	38.349514	38.466019	34.951454	37.805824	4,258,638	33.73027
ZBH	2002-11-25	37.805824	37.912621	35.048546	36.407768	3,550,616	32.482914
ZBH	2002-11-26	36.407768	37.378639	36.077671	37.038834	2,484,360	33.045952
ZBH	2002-11-27	37.05825	37.39806	37.048546	37.281551	1,124,966	33.262493
ZBH	2002-11-29	37.233009	37.300972	36.533981	36.54369	311,369	32.604179
ZBH	2002-12-02	36.572815	37.184467	35.495148	36.368931	1,603,710	32.44828
ZBH	2002-12-03	36.262135	38.05825	36.213593	38.05825	1,556,227	33.955475
ZBH	2002-12-04	38.05825	38.54369	37.427185	38.349514	1,259,484	34.21534
ZBH	2002-12-05	38.349514	38.54369	37.766991	38.087379	804,945	33.981461
ZBH	2002-12-06	37.524273	38.155338	37.291264	38.155338	901,662	34.042095
ZBH	2002-12-09	38.155338	38.60194	37.94175	38.262135	1,389,367	34.13739
ZBH	2002-12-10	38.495148	39.009708	37.864079	38.893204	1,451,785	34.70042
ZBH	2002-12-11	38.902912	39.514565	38.252426	39.417477	1,296,873	35.16819
ZBH	2002-12-12	39.077671	39.126213	38.660194	38.747574	900,735	34.570484
ZBH	2002-12-13	38.737865	38.737865	38.067963	38.106796	966,037	33.998787
ZBH	2002-12-16	37.815533	38.242718	37.650486	38.242718	817,614	34.120064
ZBH	2002-12-17	37.864079	37.961166	37.524273	37.669903	1,189,856	33.608994
ZBH	2002-12-18	37.669903	38.592232	37.524273	38.446602	1,563,643	34.301968
ZBH	2002-12-19	38.252426	39.417477	38.106796	38.563107	1,269,475	34.405899
ZBH	2002-12-20	38.563107	39.077671	38.504852	38.873787	1,325,610	34.683102
ZBH	2002-12-23	38.796116	39.708736	38.54369	39.60194	805,872	35.332752
ZBH	2002-12-24	39.563107	39.60194	39.194176	39.359222	241,020	35.116199
ZBH	2002-12-26	39.359222	39.359222	38.737865	39.126213	650,754	34.908325
ZBH	2002-12-27	39.116505	39.203884	38.68932	38.786407	639,321	34.605129
ZBH	2002-12-30	38.495148	39.485435	38.466019	39.436893	837,390	35.185497
ZBH	2002-12-31	39.436893	40.864079	39.320389	40.31068	1,695,277	35.965092
ZBH	2003-01-02	40.485435	40.631069	38.834949	39.126213	1,762,845	34.908325
ZBH	2003-01-03	39.320389	39.825245	39.14563	39.223301	1,059,870	34.994938
ZBH	2003-01-06	39.271847	39.611649	39.116505	39.475727	841,510	35.220142
ZBH	2003-01-07	39.233009	39.359222	38.902912	39.087379	644,574	34.873661
ZBH	2003-01-08	39.087379	39.223301	38.766991	38.834949	598,018	34.648453
ZBH	2003-01-09	38.834949	39.165051	38.699028	39.077671	751,282	34.865005
ZBH	2003-01-10	39.077671	39.271847	38.68932	38.776699	635,922	34.596458
ZBH	2003-01-13	38.786407	38.786407	37.970875	38.009708	1,199,229	33.912163
ZBH	2003-01-14	37.766991	37.815533	37.135921	37.427185	1,126,099	33.392445
ZBH	2003-01-15	37.378639	37.407768	37.077671	37.252426	709,464	33.236519
ZBH	2003-01-16	37.271847	37.524273	36.980583	37.048546	846,248	33.054626

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.