Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.6M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-08-21 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	2017-01-12	36.529999	37.450001	36.290001	37.290001	271,600	37.290001
ZG	2017-01-13	36.91	38.080002	36.75	38	568,000	38
ZG	2017-01-17	37.720001	37.720001	36.740002	37.09	433,600	37.09
ZG	2017-01-18	37.119999	37.32	36.880001	37.169998	287,600	37.169998
ZG	2017-01-19	37.299999	37.490002	37.099998	37.130001	235,200	37.130001
ZG	2017-01-20	37.310001	37.84	37.27	37.400002	308,800	37.400002
ZG	2017-01-23	37.389999	37.860001	37.32	37.650002	322,100	37.650002
ZG	2017-01-24	37.709999	38.080002	37.619999	37.82	414,000	37.82
ZG	2017-01-25	38.119999	38.18	37.34	37.369999	168,800	37.369999
ZG	2017-01-26	37.48	37.560001	36.860001	37.360001	187,200	37.360001
ZG	2017-01-27	37.279999	37.700001	37.02	37.099998	184,900	37.099998
ZG	2017-01-30	36.73	36.98	36.240002	36.419998	679,200	36.419998
ZG	2017-01-31	36.279999	36.450001	35.68	35.98	408,600	35.98
ZG	2017-02-01	36.07	36.490002	35.360001	35.709999	744,200	35.709999
ZG	2017-02-02	35.52	36.220001	35.43	36.07	321,700	36.07
ZG	2017-02-03	36.369999	36.66	35.990002	36.419998	315,300	36.419998
ZG	2017-02-06	37.029999	37.32	36.669998	36.970001	744,700	36.970001
ZG	2017-02-07	36.98	38.25	36.970001	37.16	735,600	37.16
ZG	2017-02-08	34.41	35.16	33.369999	34.330002	2,532,100	34.330002
ZG	2017-02-09	34.240002	34.759998	32.919998	33.779999	980,600	33.779999
ZG	2017-02-10	33.830002	34.25	33.5	34.09	795,800	34.09
ZG	2017-02-13	34.310001	34.900002	34.25	34.779999	963,400	34.779999
ZG	2017-02-14	35.990002	36.5	35.41	35.720001	1,166,500	35.720001
ZG	2017-02-15	35.880001	36.080002	35.41	35.52	436,700	35.52
ZG	2017-02-16	35.41	35.619999	34.57	34.790001	273,400	34.790001
ZG	2017-02-17	34.689999	35.060001	34.57	35.009998	320,100	35.009998
ZG	2017-02-21	35.459999	35.619999	34.450001	34.810001	318,800	34.810001
ZG	2017-02-22	34.82	35.830002	34.810001	35.389999	356,500	35.389999
ZG	2017-02-23	35.360001	35.599998	34.400002	34.799999	364,800	34.799999
ZG	2017-02-24	34.450001	34.84	34.169998	34.57	335,700	34.57
ZG	2017-02-27	34.610001	34.790001	34.23	34.509998	450,500	34.509998
ZG	2017-02-28	34.349998	34.419998	33.52	33.630001	620,900	33.630001
ZG	2017-03-01	34.049999	35.07	33.5	35.02	735,500	35.02
ZG	2017-03-02	34.77	35.02	34.200001	34.27	423,800	34.27
ZG	2017-03-03	34.09	34.459999	33.759998	34.41	265,000	34.41
ZG	2017-03-06	34.380001	34.5	33.970001	34.459999	315,900	34.459999
ZG	2017-03-07	34.290001	34.91	34.16	34.740002	386,600	34.740002
ZG	2017-03-08	34.700001	34.860001	34.450001	34.540001	275,300	34.540001
ZG	2017-03-09	34.599998	34.939999	34.299999	34.82	241,800	34.82
ZG	2017-03-10	35	35.27	34.630001	34.990002	199,100	34.990002
ZG	2017-03-13	35	35.66	35	35.619999	143,600	35.619999
ZG	2017-03-14	35.599998	35.599998	34.919998	35.490002	191,600	35.490002
ZG	2017-03-15	35.669998	36.48	35.299999	36.450001	422,200	36.450001
ZG	2017-03-16	36.5	36.68	36.169998	36.240002	458,000	36.240002
ZG	2017-03-17	36.200001	36.200001	35.830002	36.040001	230,400	36.040001
ZG	2017-03-20	36.049999	36.049999	35.73	35.830002	224,100	35.830002
ZG	2017-03-21	36.02	36.189999	34.830002	34.919998	456,200	34.919998
ZG	2017-03-22	35.009998	35.200001	34.700001	34.880001	226,900	34.880001
ZG	2017-03-23	34.5	34.830002	33.139999	33.389999	1,077,800	33.389999
ZG	2017-03-24	33.450001	33.75	33.09	33.52	350,000	33.52
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

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.