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	2017-06-07	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
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

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.