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 2025-08-19 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	2022-07-27	34.700001	36.189999	33.830002	36.029999	799,700	36.029999
ZG	2022-07-28	36.25	37.040001	34.450001	34.900002	582,600	34.900002
ZG	2022-07-29	34.799999	35.130001	34.099998	35	702,800	35
ZG	2022-08-01	34.709999	36.23	33.939999	35.619999	761,500	35.619999
ZG	2022-08-02	35.080002	37.040001	34.950001	36.790001	640,000	36.790001
ZG	2022-08-03	37.009998	38.709999	36.73	38.049999	865,900	38.049999
ZG	2022-08-04	37.919998	38.330002	37.009998	38.130001	1,011,700	38.130001
ZG	2022-08-05	34.400002	37.459999	33.990002	37.369999	1,434,300	37.369999
ZG	2022-08-08	37.759998	40.169998	37.740002	38.98	1,063,900	38.98
ZG	2022-08-09	38.330002	38.5	36.09	36.330002	834,500	36.330002
ZG	2022-08-10	37.900002	39.900002	37.900002	39.349998	978,400	39.349998
ZG	2022-08-11	40.029999	40.490002	38.299999	38.66	953,000	38.66
ZG	2022-08-12	39.48	39.91	38.91	39.669998	659,400	39.669998
ZG	2022-08-15	39.419998	40.060001	38.700001	39.049999	415,800	39.049999
ZG	2022-08-16	38.889999	39.110001	37.48	38.360001	540,500	38.360001
ZG	2022-08-17	37.650002	37.849998	36.009998	36.040001	552,700	36.040001
ZG	2022-08-18	35.959999	36.470001	35.34	35.950001	418,600	35.950001
ZG	2022-08-19	35.16	35.610001	33.650002	33.799999	638,200	33.799999
ZG	2022-08-22	33.060001	33.400002	32.650002	32.73	546,600	32.73
ZG	2022-08-23	32.799999	33.869999	32.799999	33.59	648,600	33.59
ZG	2022-08-24	33.790001	35.150002	33.610001	34.560001	567,200	34.560001
ZG	2022-08-25	34.939999	35.860001	34.669998	35.849998	368,000	35.849998
ZG	2022-08-26	35.880001	36.369999	34.040001	34.110001	557,500	34.110001
ZG	2022-08-29	33.799999	34.939999	33.5	33.52	495,800	33.52
ZG	2022-08-30	34.07	34.549999	33.43	33.759998	537,400	33.759998
ZG	2022-08-31	34.43	34.860001	33.279999	33.400002	721,100	33.400002
ZG	2022-09-01	32.849998	34.360001	32.299999	34.330002	665,900	34.330002
ZG	2022-09-02	34.830002	34.91	33.580002	34.02	483,100	34.02
ZG	2022-09-06	34.34	35.009998	33.439999	33.509998	793,200	33.509998
ZG	2022-09-07	33.5	35.349998	33.5	35.34	634,600	35.34
ZG	2022-09-08	35.189999	38.310001	34.880001	37.580002	1,188,000	37.580002
ZG	2022-09-09	37.91	38.540001	37.509998	38.200001	544,100	38.200001
ZG	2022-09-12	38.23	38.450001	36.91	37.549999	755,100	37.549999
ZG	2022-09-13	36.040001	36.5	34.959999	35.869999	718,200	35.869999
ZG	2022-09-14	35.700001	36.18	35.02	35.970001	838,000	35.970001
ZG	2022-09-15	35.509998	37.299999	35.509998	36.209999	894,700	36.209999
ZG	2022-09-16	35.610001	35.93	34.099998	34.099998	2,859,600	34.099998
ZG	2022-09-19	34.09	34.869999	32.400002	33.02	892,000	33.02
ZG	2022-09-20	32.43	32.860001	32.189999	32.389999	523,900	32.389999
ZG	2022-09-21	32.669998	33.029999	31.35	31.4	426,600	31.4
ZG	2022-09-22	31.07	31.450001	30.379999	30.540001	427,800	30.540001
ZG	2022-09-23	30.17	30.280001	28.66	29.540001	867,500	29.540001
ZG	2022-09-26	29.1	30.200001	28.92	29.27	691,200	29.27
ZG	2022-09-27	29.950001	30.299999	28.870001	29.07	503,100	29.07
ZG	2022-09-28	29.190001	30.030001	29.08	29.83	676,400	29.83
ZG	2022-09-29	29.26	29.450001	28.459999	29.26	556,400	29.26
ZG	2022-09-30	29.280001	29.82	28.59	28.629999	872,300	28.629999
ZG	2022-10-03	29.1	29.700001	27.940001	29.51	544,000	29.51
ZG	2022-10-04	30.610001	31.6	30.51	31.549999	417,900	31.549999
ZG	2022-10-05	30.66	30.860001	29.559999	30.129999	775,600	30.129999
ZG	2022-10-06	30.110001	31.16	29.91	30.610001	472,100	30.610001
ZG	2022-10-07	29.950001	30.219999	28.98	29.27	603,400	29.27
ZG	2022-10-10	29.559999	29.82	28.809999	29.379999	577,400	29.379999
ZG	2022-10-11	29.34	29.51	27.92	28.139999	757,600	28.139999
ZG	2022-10-12	28.129999	28.959999	27.85	28.809999	482,800	28.809999
ZG	2022-10-13	27.43	28.629999	26.209999	28.1	462,100	28.1
ZG	2022-10-14	28.92	29.18	26.809999	27.02	464,100	27.02
ZG	2022-10-17	27.83	29.35	27.83	29.01	1,200,400	29.01
ZG	2022-10-18	30.110001	30.5	28.42	28.91	596,800	28.91
ZG	2022-10-19	28.690001	29.26	28.4	28.809999	430,700	28.809999
ZG	2022-10-20	28.790001	29.719999	28.59	28.639999	401,000	28.639999
ZG	2022-10-21	28.51	29.41	28.030001	29.370001	337,500	29.370001
ZG	2022-10-24	29.379999	29.41	28.32	29.190001	282,800	29.190001
ZG	2022-10-25	29.35	31.440001	29.35	31.290001	501,400	31.290001
ZG	2022-10-26	30.610001	31.959999	30.549999	30.74	717,300	30.74
ZG	2022-10-27	30.809999	31.58	30.52	30.700001	380,600	30.700001
ZG	2022-10-28	30.24	31.059999	29.809999	30.940001	426,100	30.940001
ZG	2022-10-31	30.719999	31.469999	30.4	30.93	525,500	30.93
ZG	2022-11-01	31.82	32.060001	30.35	30.959999	500,500	30.959999
ZG	2022-11-02	30.93	31.4	29.32	29.43	979,200	29.43
ZG	2022-11-03	28.76	33.290001	28.059999	32.419998	1,408,400	32.419998
ZG	2022-11-04	32.740002	33.240002	31.5	32.189999	1,271,400	32.189999
ZG	2022-11-07	32.490002	33.720001	32.240002	33.439999	859,600	33.439999
ZG	2022-11-08	33.43	33.580002	31.84	32.77	725,000	32.77
ZG	2022-11-09	32.119999	32.400002	31.450001	31.85	593,700	31.85
ZG	2022-11-10	34.139999	36.099998	34.029999	35.450001	1,160,000	35.450001
ZG	2022-11-11	35.5	37.599998	35.200001	37.48	913,300	37.48
ZG	2022-11-14	36.740002	37.41	36.459999	36.490002	835,600	36.490002
ZG	2022-11-15	37.549999	38.43	36.869999	37.259998	1,047,900	37.259998
ZG	2022-11-16	36.810001	37	36	36.5	804,900	36.5
ZG	2022-11-17	35.619999	37.389999	35.310001	36.869999	624,700	36.869999
ZG	2022-11-18	37.139999	37.5	34.639999	34.810001	606,500	34.810001
ZG	2022-11-21	34.52	35.209999	33.139999	33.700001	510,700	33.700001
ZG	2022-11-22	33.689999	34.209999	32.75	34.080002	591,400	34.080002
ZG	2022-11-23	34.25	35.139999	33.919998	35.040001	410,600	35.040001
ZG	2022-11-25	34.560001	35.080002	34.400002	34.82	234,900	34.82
ZG	2022-11-28	34.529999	35.830002	34.529999	34.790001	531,500	34.790001
ZG	2022-11-29	34.509998	35.549999	34.490002	34.810001	560,100	34.810001
ZG	2022-11-30	34.970001	37.450001	34.77	37.400002	793,100	37.400002
ZG	2022-12-01	37.119999	38.02	37.040001	37.919998	947,700	37.919998
ZG	2022-12-02	37.540001	38.419998	37.290001	38.189999	509,600	38.189999
ZG	2022-12-05	37.880001	38.759998	36.950001	37.060001	393,700	37.060001
ZG	2022-12-06	37.150002	37.150002	35.98	36.360001	553,700	36.360001
ZG	2022-12-07	35.98	36.110001	34.900002	35.049999	860,700	35.049999
ZG	2022-12-08	35.299999	35.610001	33.779999	33.959999	5,658,400	33.959999
ZG	2022-12-09	33.82	34.73	33.450001	34.049999	1,058,300	34.049999
ZG	2022-12-12	33.860001	34.470001	33.380001	34.450001	748,300	34.450001
ZG	2022-12-13	36.639999	37.68	36.02	37.07	1,327,500	37.07
ZG	2022-12-14	37.049999	37.919998	36.5	37.139999	996,300	37.139999
ZG	2022-12-15	36.200001	36.48	35.09	35.380001	669,700	35.380001

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.