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 2025-09-08 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	2016-11-14	34.700001	34.950001	34.259998	34.59	486,000	34.59
ZG	2016-11-15	34.509998	35.599998	34.200001	34.900002	475,500	34.900002
ZG	2016-11-16	34.610001	35.189999	34.029999	34.549999	782,300	34.549999
ZG	2016-11-17	34.900002	35.75	34.299999	35.5	727,500	35.5
ZG	2016-11-18	35.43	35.880001	35.049999	35.43	499,700	35.43
ZG	2016-11-21	35.34	35.529999	34.700001	35.470001	392,500	35.470001
ZG	2016-11-22	35.41	35.619999	34.869999	35.439999	501,000	35.439999
ZG	2016-11-23	35.09	36.5	34.91	36.049999	774,000	36.049999
ZG	2016-11-25	36.18	36.18	35.549999	35.700001	323,600	35.700001
ZG	2016-11-28	35.450001	35.720001	34.84	35.18	284,000	35.18
ZG	2016-11-29	35.25	35.709999	35.02	35.32	380,800	35.32
ZG	2016-11-30	35.330002	35.650002	34.939999	35.150002	315,800	35.150002
ZG	2016-12-01	35.209999	35.209999	32.849998	33.310001	1,470,400	33.310001
ZG	2016-12-02	33.400002	34	33.130001	33.330002	367,300	33.330002
ZG	2016-12-05	33.389999	34.41	33.209999	34.279999	580,500	34.279999
ZG	2016-12-06	33.759998	38.220001	33.740002	38.07	9,645,800	38.07
ZG	2016-12-07	37.709999	38.48	36.830002	38.119999	1,776,300	38.119999
ZG	2016-12-08	37.599998	38.169998	37.299999	37.43	991,800	37.43
ZG	2016-12-09	37.5	37.880001	37.060001	37.310001	347,300	37.310001
ZG	2016-12-12	37.279999	37.48	36.68	36.740002	288,800	36.740002
ZG	2016-12-13	36.860001	37.369999	36.790001	36.880001	481,900	36.880001
ZG	2016-12-14	36.82	37.299999	36.57	37.09	359,600	37.09
ZG	2016-12-15	37.220001	39.189999	37.139999	38.099998	731,400	38.099998
ZG	2016-12-16	38.07	38.32	37.549999	37.830002	589,400	37.830002
ZG	2016-12-19	37.75	38.52	37.439999	38.189999	292,100	38.189999
ZG	2016-12-20	38.200001	38.889999	38.130001	38.799999	357,200	38.799999
ZG	2016-12-21	38.619999	38.98	38.060001	38.369999	332,000	38.369999
ZG	2016-12-22	38.369999	38.389999	36.799999	37.049999	792,900	37.049999
ZG	2016-12-23	37.029999	37.380001	36.810001	37.23	305,600	37.23
ZG	2016-12-27	37.150002	37.919998	37.150002	37.73	169,400	37.73
ZG	2016-12-28	37.540001	37.740002	36.740002	37.150002	317,900	37.150002
ZG	2016-12-29	37.259998	37.48	36.93	37.049999	243,800	37.049999
ZG	2016-12-30	37.290001	37.290001	36.380001	36.450001	353,600	36.450001
ZG	2017-01-03	36.709999	37.439999	36.310001	37.380001	640,200	37.380001
ZG	2017-01-04	37.439999	37.52	36.73	37.299999	453,000	37.299999
ZG	2017-01-05	37.189999	37.240002	36.419998	36.810001	466,000	36.810001
ZG	2017-01-06	37.029999	37.169998	36.279999	37.139999	438,900	37.139999
ZG	2017-01-09	37.240002	37.630001	36.950001	37.220001	377,500	37.220001
ZG	2017-01-10	37.119999	37.43	36.610001	37.09	368,500	37.09
ZG	2017-01-11	37.150002	37.150002	36.189999	36.630001	348,100	36.630001
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

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.