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 2025-09-10 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 ⌀
ZH	2021-07-12	64.080002	64.919998	58.68	60.060001	322,833	60.060001
ZH	2021-07-13	60	68.220001	59.459999	63.720001	686,883	63.720001
ZH	2021-07-14	64.199997	67.793999	64.199997	65.279999	313,250	65.279999
ZH	2021-07-15	66.419998	68.339996	63.720001	66.540001	289,867	66.540001
ZH	2021-07-16	67.620003	68.699997	65.639999	66.419998	270,217	66.419998
ZH	2021-07-19	63	69.480003	62.903999	67.620003	325,633	67.620003
ZH	2021-07-20	68.940002	76.080002	65.82	75.540001	300,367	75.540001
ZH	2021-07-21	73.5	75.839996	70.379997	71.459999	262,533	71.459999
ZH	2021-07-22	72	73.080002	69.779999	71.400002	162,867	71.400002
ZH	2021-07-23	67.139999	67.980003	60.599998	61.619999	413,717	61.619999
ZH	2021-07-26	55.560001	61.5	55.139999	55.98	448,400	55.98
ZH	2021-07-27	54.720001	57	49.380001	54.48	466,217	54.48
ZH	2021-07-28	58.200001	63	55.799999	62.400002	350,450	62.400002
ZH	2021-07-29	65.279999	65.279999	57.689999	59.34	240,067	59.34
ZH	2021-07-30	60.299999	60.720001	54.599998	55.380001	126,983	55.380001
ZH	2021-08-02	57.540001	59.700001	55.32	58.68	126,367	58.68
ZH	2021-08-03	57.060001	58.560001	55.380001	57.119999	122,150	57.119999
ZH	2021-08-04	57.540001	60.900002	57.360001	60.119999	160,800	60.119999
ZH	2021-08-05	59.939999	62.040001	57.18	60.060001	169,583	60.060001
ZH	2021-08-06	61.02	61.619999	57.360001	59.16	189,100	59.16
ZH	2021-08-09	59.52	63.299999	59.52	62.459999	211,983	62.459999
ZH	2021-08-10	64.199997	66.239998	60.119999	62.639999	253,867	62.639999
ZH	2021-08-11	62.16	64.32	61.139999	61.139999	256,767	61.139999
ZH	2021-08-12	61.080002	61.740002	58.740002	59.220001	234,650	59.220001
ZH	2021-08-13	58.200001	60.779999	55.799999	55.799999	272,917	55.799999
ZH	2021-08-16	55.200001	59.400002	55.200001	58.68	356,100	58.68
ZH	2021-08-17	55.919998	57.360001	53.52	54	497,367	54
ZH	2021-08-18	55.139999	56.256001	53.279999	54.779999	313,517	54.779999
ZH	2021-08-19	53.639999	55.139999	51.599998	53.459999	315,983	53.459999
ZH	2021-08-20	54	63.48	54	61.5	794,700	61.5
ZH	2021-08-23	61.98	62.25	54.792	56.52	681,133	56.52
ZH	2021-08-24	59.220001	64.379997	59.099998	63.84	441,600	63.84
ZH	2021-08-25	61.02	62.279999	58.326	60.959999	430,300	60.959999
ZH	2021-08-26	60.240002	61.080002	57.419998	58.5	222,617	58.5
ZH	2021-08-27	58.5	60.360001	58.200001	58.560001	109,567	58.560001
ZH	2021-08-30	57.48	59.16	56.700001	57.599998	237,900	57.599998
ZH	2021-08-31	59.939999	60.299999	57.240002	57.48	262,450	57.48
ZH	2021-09-01	58.919998	64.800003	58.169998	63.720001	654,867	63.720001
ZH	2021-09-02	63	68.339996	63	65.82	432,583	65.82
ZH	2021-09-03	65.760002	67.080002	64.194	66.239998	258,433	66.239998
ZH	2021-09-07	67.32	71.940002	67.260002	71.879997	366,967	71.879997
ZH	2021-09-08	71.879997	72.480003	65.970001	66.480003	392,000	66.480003
ZH	2021-09-09	64.199997	67.080002	63.959999	64.019997	201,067	64.019997
ZH	2021-09-10	64.559998	68.279999	64.559998	64.739998	212,050	64.739998
ZH	2021-09-13	64.68	65.639999	60.299999	60.720001	358,850	60.720001
ZH	2021-09-14	59.279999	60.779999	58.080002	58.380001	348,100	58.380001
ZH	2021-09-15	58.139999	58.560001	56.046001	57.900002	400,933	57.900002
ZH	2021-09-16	58.080002	59.880001	57.630001	57.900002	286,683	57.900002
ZH	2021-09-17	59.34	59.580002	55.380001	56.099998	1,100,867	56.099998
ZH	2021-09-20	54	54	45.720001	47.220001	1,387,067	47.220001
ZH	2021-09-21	48.779999	49.560001	44.52	45.060001	1,348,233	45.060001
ZH	2021-09-22	46.439999	50.220001	46.439999	46.860001	1,414,083	46.860001
ZH	2021-09-23	48.599998	51.366001	48.119999	50.400002	1,244,567	50.400002
ZH	2021-09-24	49.860001	51.66	49.439999	49.740002	640,783	49.740002
ZH	2021-09-27	50.16	53.700001	49.32	52.860001	427,300	52.860001
ZH	2021-09-28	51.900002	53.939999	49.799999	52.200001	280,417	52.200001
ZH	2021-09-29	52.740002	52.740002	50.759998	52.740002	421,933	52.740002
ZH	2021-09-30	52.259998	55.439999	51.779999	55.380001	286,250	55.380001
ZH	2021-10-01	54.900002	55.740002	52.919998	54.900002	195,817	54.900002
ZH	2021-10-04	53.099998	53.279999	50.459999	50.700001	279,600	50.700001
ZH	2021-10-05	51	53.220001	50.759998	52.5	188,833	52.5
ZH	2021-10-06	51.119999	54.84	50.700001	54.48	194,967	54.48
ZH	2021-10-07	56.040001	61.080002	55.98	60.360001	436,100	60.360001
ZH	2021-10-08	59.34	62.700001	58.619999	62.400002	403,950	62.400002
ZH	2021-10-11	63.720001	63.959999	57.060001	58.5	670,950	58.5
ZH	2021-10-12	59.52	59.880001	56.459999	59.580002	334,083	59.580002
ZH	2021-10-13	59.700001	64.260002	59.580002	63.119999	628,267	63.119999
ZH	2021-10-14	61.32	62.459999	60.84	61.259998	160,550	61.259998
ZH	2021-10-15	61.200001	61.259998	58.02	59.939999	330,850	59.939999
ZH	2021-10-18	58.200001	60.299999	58.02	59.580002	309,383	59.580002
ZH	2021-10-19	60.84	64.139999	59.52	60.779999	621,900	60.779999
ZH	2021-10-20	62.639999	62.880001	58.98	60.66	517,317	60.66
ZH	2021-10-21	60.959999	63.540001	59.939999	61.5	483,083	61.5
ZH	2021-10-22	61.139999	61.200001	58.259998	58.32	288,883	58.32
ZH	2021-10-25	58.740002	59.279999	55.860001	56.639999	290,967	56.639999
ZH	2021-10-26	56.939999	57.360001	51.84	52.32	365,933	52.32
ZH	2021-10-27	52.860001	54.18	51.779999	52.200001	250,800	52.200001
ZH	2021-10-28	52.139999	53.099998	49.919998	52.200001	183,200	52.200001
ZH	2021-10-29	52.200001	53.220001	48.990002	49.560001	329,233	49.560001
ZH	2021-11-01	49.619999	53.07	49.080002	52.68	272,517	52.68
ZH	2021-11-02	51.599998	53.279999	50.459999	52.080002	238,867	52.080002
ZH	2021-11-03	52.919998	53.099998	51.540001	52.919998	202,533	52.919998
ZH	2021-11-04	54.689999	54.84	50.16	50.82	241,183	50.82
ZH	2021-11-05	51.060001	51.75	48.599998	50.220001	188,650	50.220001
ZH	2021-11-08	51.18	53.52	51	52.919998	146,533	52.919998
ZH	2021-11-09	52.439999	52.919998	50.220001	51.48	108,467	51.48
ZH	2021-11-10	52.02	55.439999	51.18	51.599998	337,000	51.599998
ZH	2021-11-11	53.099998	58.200001	52.919998	56.220001	393,817	56.220001
ZH	2021-11-12	55.259998	56.580002	53.459999	55.860001	346,650	55.860001
ZH	2021-11-15	56.52	58.02	55.799999	56.400002	221,283	56.400002
ZH	2021-11-16	57.240002	57.240002	52.740002	53.880001	203,683	53.880001
ZH	2021-11-17	53.700001	53.880001	51.720001	52.139999	153,967	52.139999
ZH	2021-11-18	50.400002	50.759998	47.700001	47.880001	423,200	47.880001
ZH	2021-11-19	48.720001	49.740002	47.099998	47.459999	330,433	47.459999
ZH	2021-11-22	49.860001	51.599998	47.939999	49.32	393,867	49.32
ZH	2021-11-23	49.799999	50.099998	45.630001	46.139999	425,400	46.139999
ZH	2021-11-24	46.139999	49.439999	45.599998	49.259998	210,750	49.259998
ZH	2021-11-26	46.860001	47.580002	45.060001	47.099998	326,883	47.099998
ZH	2021-11-29	48.419998	48.48	43.77	43.919998	454,400	43.919998
ZH	2021-11-30	43.919998	45	41.880001	43.860001	404,950	43.860001

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.