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 2025-09-04 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	2017-03-01	34.119999	35.450001	34.049999	35.389999	1,804,400	35.389999
Z	2017-03-02	35.169998	35.25	34.580002	34.630001	768,900	34.630001
Z	2017-03-03	34.470001	34.860001	34.16	34.849998	719,500	34.849998
Z	2017-03-06	34.740002	34.900002	34.400002	34.799999	584,200	34.799999
Z	2017-03-07	34.639999	35.259998	34.549999	35.16	864,800	35.16
Z	2017-03-08	35.130001	35.310001	34.880001	34.970001	447,100	34.970001
Z	2017-03-09	34.82	35.439999	34.75	35.220001	924,100	35.220001
Z	2017-03-10	35.57	35.630001	35.080002	35.299999	601,600	35.299999
Z	2017-03-13	35.580002	36.16	35.419998	36.130001	756,100	36.130001
Z	2017-03-14	36.049999	36.060001	35.450001	35.919998	659,100	35.919998
Z	2017-03-15	36.040001	36.814999	35.630001	36.75	760,100	36.75
Z	2017-03-16	36.77	36.970001	36.450001	36.689999	739,000	36.689999
Z	2017-03-17	36.650002	36.650002	36.244999	36.360001	617,100	36.360001
Z	2017-03-20	36.349998	36.509998	36.080002	36.240002	603,400	36.240002
Z	2017-03-21	36.310001	36.48	35.16	35.169998	1,528,900	35.169998
Z	2017-03-22	35.110001	35.639999	35.029999	35.290001	1,100,600	35.290001
Z	2017-03-23	35.189999	35.189999	33.43	33.529999	3,454,500	33.529999
Z	2017-03-24	33.66	34.02	33.25	33.709999	1,134,900	33.709999
Z	2017-03-27	33.049999	34	32.91	33.849998	797,800	33.849998
Z	2017-03-28	33.810001	33.919998	32.560001	32.939999	1,593,300	32.939999
Z	2017-03-29	32.860001	33.709999	32.860001	33.540001	821,700	33.540001
Z	2017-03-30	33.450001	33.525002	32.869999	33.279999	1,027,000	33.279999
Z	2017-03-31	33.060001	33.740002	33.02	33.669998	905,100	33.669998
Z	2017-04-03	33.59	34.139999	33.529999	33.75	848,300	33.75
Z	2017-04-04	33.75	33.950001	33.501999	33.93	753,900	33.93
Z	2017-04-05	33.900002	34.139999	33.299999	33.470001	1,289,800	33.470001
Z	2017-04-06	33.52	33.970001	33.32	33.91	977,100	33.91
Z	2017-04-07	34	34.25	33.77	34.119999	772,600	34.119999
Z	2017-04-10	34.09	34.68	33.950001	34.52	969,200	34.52
Z	2017-04-11	34.41	34.66	34.290001	34.509998	577,500	34.509998
Z	2017-04-12	34.57	35	34.400002	34.470001	998,900	34.470001
Z	2017-04-13	34.450001	34.900002	34.290001	34.619999	668,100	34.619999
Z	2017-04-17	34.59	35.130001	34.52	35.119999	625,100	35.119999
Z	2017-04-18	35.07	35.700001	34.869999	35.650002	862,900	35.650002
Z	2017-04-19	35.889999	36.169998	35.75	36.139999	516,800	36.139999
Z	2017-04-20	36	36.41	35.889999	36.330002	856,400	36.330002
Z	2017-04-21	36.400002	36.639999	36.25	36.610001	646,500	36.610001
Z	2017-04-24	36.73	37.07	36.509998	36.869999	898,600	36.869999
Z	2017-04-25	37.080002	37.674999	36.869999	37.59	1,080,500	37.59
Z	2017-04-26	37.68	38.66	37.650002	38.619999	1,896,100	38.619999
Z	2017-04-27	38.599998	40.290001	38.599998	39.549999	2,648,600	39.549999
Z	2017-04-28	39.639999	39.77	38.939999	39	1,277,500	39
Z	2017-05-01	39.400002	40.099998	39.060001	39.919998	1,810,800	39.919998
Z	2017-05-02	39.970001	40.09	38.98	39.75	1,242,700	39.75
Z	2017-05-03	39.52	39.580002	38.93	39.349998	1,115,400	39.349998
Z	2017-05-04	39.32	40.790001	39.09	40.23	3,480,200	40.23
Z	2017-05-05	41.66	44	41.279999	43.970001	4,885,700	43.970001
Z	2017-05-08	43.950001	43.969002	43.130001	43.560001	1,349,200	43.560001
Z	2017-05-09	43.540001	43.540001	42.200001	42.639999	1,913,000	42.639999
Z	2017-05-10	42.880001	43.188	42.549999	43.099998	1,287,300	43.099998
Z	2017-05-11	42.860001	43.439999	42.630001	43.23	1,031,500	43.23
Z	2017-05-12	43.080002	43.450001	42.779999	42.869999	1,077,600	42.869999
Z	2017-05-15	42.919998	43.805	42.889999	43.290001	992,900	43.290001
Z	2017-05-16	43.240002	44.490002	42.959999	44.389999	1,577,100	44.389999
Z	2017-05-17	43.52	43.790001	41.299999	41.369999	2,417,400	41.369999
Z	2017-05-18	41.369999	41.93	41	41.529999	1,676,000	41.529999
Z	2017-05-19	41.919998	42.459999	40.98	41.040001	1,610,800	41.040001
Z	2017-05-22	41.07	41.73	41.07	41.27	1,364,600	41.27
Z	2017-05-23	41.32	42.66	41.130001	42.630001	2,097,800	42.630001
Z	2017-05-24	42.57	43.799999	42.419998	43.540001	2,097,800	43.540001
Z	2017-05-25	43.919998	43.919998	43.130001	43.23	1,123,700	43.23
Z	2017-05-26	43.380001	43.5	42.93	43.34	1,141,400	43.34
Z	2017-05-30	43.41	43.639999	43.080002	43.490002	973,100	43.490002
Z	2017-05-31	43.52	43.779999	42.860001	43.52	1,400,500	43.52
Z	2017-06-01	43.75	44.75	43.209999	44.700001	1,342,600	44.700001
Z	2017-06-02	44.389999	45.310001	44.360001	45.060001	714,000	45.060001
Z	2017-06-05	44.970001	45.150002	44.66	44.73	574,200	44.73
Z	2017-06-06	44.66	45.849998	44.41	45.209999	1,127,500	45.209999
Z	2017-06-07	45.240002	45.830002	44.799999	45.540001	1,180,700	45.540001
Z	2017-06-08	45.25	45.709999	44.52	45.5	1,178,700	45.5
Z	2017-06-09	45.490002	45.790001	43.360001	44.439999	3,935,700	44.439999
Z	2017-06-12	43.68	44.630001	43.099998	44.439999	1,391,900	44.439999
Z	2017-06-13	44.529999	45.529999	44.529999	45.240002	1,799,500	45.240002
Z	2017-06-14	45.68	46.058998	45.075001	45.759998	1,656,500	45.759998
Z	2017-06-15	45.049999	45.740002	44.740002	45.57	1,017,200	45.57
Z	2017-06-16	45.759998	45.950001	45.169998	45.650002	870,500	45.650002
Z	2017-06-19	45.75	46.860001	45.724998	46.759998	1,307,500	46.759998
Z	2017-06-20	46.939999	47.610001	46.5	47.549999	1,611,900	47.549999
Z	2017-06-21	47.740002	49.080002	47.639999	48.48	2,475,300	48.48
Z	2017-06-22	48.709999	49.299999	47.880001	49.259998	1,374,700	49.259998
Z	2017-06-23	49.259998	51.119999	49	51.040001	2,002,300	51.040001
Z	2017-06-26	50.950001	51.23	49.830002	50.32	2,036,300	50.32
Z	2017-06-27	49.849998	50.389999	48.09	48.18	1,995,800	48.18
Z	2017-06-28	48.669998	48.93	47.860001	48.720001	1,037,800	48.720001
Z	2017-06-29	48.610001	48.790001	47.23	48.02	982,900	48.02
Z	2017-06-30	48.279999	49.139999	47.945	49.009998	1,105,500	49.009998
Z	2017-07-03	49.360001	49.360001	48.395	48.860001	801,500	48.860001
Z	2017-07-05	48.939999	49.299999	48.169998	48.720001	952,100	48.720001
Z	2017-07-06	48.23	48.369999	47.169998	47.290001	1,176,600	47.290001
Z	2017-07-07	47.200001	47.779999	46.389999	46.5	1,734,900	46.5
Z	2017-07-10	46.560001	46.939999	46.119999	46.150002	1,916,600	46.150002
Z	2017-07-11	46.16	46.474998	45.25	46.150002	2,091,300	46.150002
Z	2017-07-12	46.32	46.549999	43.610001	44.32	4,897,300	44.32
Z	2017-07-13	44.220001	45.310001	43.389999	44.919998	3,111,600	44.919998
Z	2017-07-14	45.830002	47.5	45.669998	46.52	3,193,200	46.52
Z	2017-07-17	46.599998	47.360001	46.580002	47.099998	2,638,200	47.099998
Z	2017-07-18	46.919998	47.009998	46.040001	46.52	1,337,000	46.52
Z	2017-07-19	46.549999	46.73	45.470001	45.630001	1,487,600	45.630001
Z	2017-07-20	45.959999	45.98	44.43	44.560001	1,452,600	44.560001
Z	2017-07-21	44.549999	44.73	44.169998	44.43	982,300	44.43

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.