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 2025-08-27 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 ⌀
ZBH	2011-10-28	52.533981	53.252426	52.466019	52.718449	2,178,656	47.035263
ZBH	2011-10-31	52.271847	52.504852	51.097088	51.097088	1,567,660	45.588688
ZBH	2011-11-01	50.116505	50.902912	49.14563	49.330097	3,584,503	44.012184
ZBH	2011-11-02	49.883495	50.805824	49.728153	50.330097	1,930,941	44.904385
ZBH	2011-11-03	50.844662	51.252426	50.349514	51.155338	2,071,227	45.640667
ZBH	2011-11-04	50.757282	50.844662	49.679611	49.805824	3,260,671	44.436634
ZBH	2011-11-07	49.776699	51.359222	49.776699	51.320389	1,714,023	45.787922
ZBH	2011-11-08	51.60194	52.54369	51.407768	52.475727	1,825,778	46.818714
ZBH	2011-11-09	51.194176	51.718449	49.961166	50.165051	2,066,798	44.757126
ZBH	2011-11-10	50.572815	50.825245	50.077671	50.165051	2,299,166	44.757126
ZBH	2011-11-11	50.436893	51.233009	50.262135	50.970875	1,265,355	45.476097
ZBH	2011-11-14	50.679611	51.019417	50.184467	50.970875	2,302,668	45.476097
ZBH	2011-11-15	50.737865	50.961166	50.029125	50.68932	1,706,916	45.224892
ZBH	2011-11-16	50.14563	50.300972	49.514565	49.669903	3,496,335	44.315353
ZBH	2011-11-17	49.631069	49.631069	48.407768	48.54369	2,077,304	43.31057
ZBH	2011-11-18	48.912621	49.009708	46.94175	47.029125	3,999,181	41.959259
ZBH	2011-11-21	46.563107	47.038834	46.271847	46.737865	2,512,273	41.699409
ZBH	2011-11-22	46.844662	47.262135	46.135921	46.466019	1,805,899	41.456871
ZBH	2011-11-23	46.184467	46.621361	45.873787	46.184467	2,514,127	41.205669
ZBH	2011-11-25	46.223301	46.650486	46.029125	46.029125	715,850	41.06707
ZBH	2011-11-28	47.038834	47.466019	46.68932	47.019417	1,497,002	41.950603
ZBH	2011-11-29	47.14563	47.320389	46.514565	46.631069	1,798,380	41.604118
ZBH	2011-11-30	47.922329	49.116505	47.699028	49.077671	2,068,961	43.78698
ZBH	2011-12-01	49	50.14563	48.825245	49.378639	1,399,564	44.055492
ZBH	2011-12-02	49.747574	50.087379	46.679611	47.495148	6,095,025	42.375046
ZBH	2011-12-05	48.563107	49.135921	47.980583	48.165051	2,820,964	42.972733
ZBH	2011-12-06	48.271847	48.572815	47.980583	48.242718	1,237,648	43.042034
ZBH	2011-12-07	47.961166	48.048546	47.165051	47.650486	2,826,732	42.513638
ZBH	2011-12-08	47.271847	47.436893	46.427185	46.679611	2,107,792	41.647442
ZBH	2011-12-09	46.864079	48.038834	46.766991	47.825245	2,116,032	42.669575
ZBH	2011-12-12	47.359222	47.514565	46.621361	46.864079	1,723,705	41.812008
ZBH	2011-12-13	47.087379	47.427185	45.980583	46.330097	1,802,809	41.335598
ZBH	2011-12-14	46.184467	46.330097	45.631069	46.087379	1,720,100	41.119045
ZBH	2011-12-15	46.60194	47.067963	46.213593	46.349514	1,517,293	41.352932
ZBH	2011-12-16	46.747574	47	46	46.135921	3,513,330	41.162354
ZBH	2011-12-19	47.320389	47.864079	46.165051	46.31068	1,762,227	41.318275
ZBH	2011-12-20	48.417477	49.45631	48.39806	49.223301	3,307,639	43.916893
ZBH	2011-12-21	49.174755	50.54369	49.048546	50.320389	2,752,572	44.895725
ZBH	2011-12-22	50.951454	51.553398	50.815533	51.495148	2,414,938	45.943855
ZBH	2011-12-23	51.553398	51.883495	51.262135	51.660194	1,317,267	46.091103
ZBH	2011-12-27	51.621361	52.155338	51.427185	51.728153	962,535	46.151741
ZBH	2011-12-28	51.85437	52.038834	51.54369	51.611649	2,432,242	46.047794
ZBH	2011-12-29	51.572815	51.94175	51.320389	51.883495	1,134,030	46.290333
ZBH	2011-12-30	51.708736	52.485435	51.679611	51.864079	1,140,107	46.273003
ZBH	2012-01-03	52.893204	53.242718	52.320389	52.368931	2,016,843	46.723412
ZBH	2012-01-04	52.097088	52.349514	51.446602	51.660194	1,807,650	46.091103
ZBH	2012-01-05	51.427185	52.39806	51.165051	52.271847	2,264,970	46.636814
ZBH	2012-01-06	52.291264	52.728153	52.077671	52.407768	1,692,290	46.758083
ZBH	2012-01-09	52.368931	52.912621	52.320389	52.796116	1,762,948	47.104565
ZBH	2012-01-10	53.233009	54.165051	52.951454	53.902912	2,848,568	48.092037
ZBH	2012-01-11	53.582523	53.883495	53.271847	53.68932	1,217,872	47.901485
ZBH	2012-01-12	53.805824	53.805824	53.029125	53.45631	1,604,122	47.693581
ZBH	2012-01-13	53.252426	53.582523	53.019417	53.436893	1,077,689	47.676266
ZBH	2012-01-17	53.912621	54.582523	53.446602	53.582523	1,495,869	47.806206
ZBH	2012-01-18	53.68932	54.077671	53.194176	53.932037	1,347,961	48.118038
ZBH	2012-01-19	53.679611	54.825245	53.39806	54.504852	1,873,467	48.629089
ZBH	2012-01-20	54.475727	54.60194	54.048546	54.417477	1,059,458	48.551132
ZBH	2012-01-23	54.281551	54.776699	54.097088	54.427185	1,032,575	48.559807
ZBH	2012-01-24	53.961166	55.048546	53.359222	54.902912	1,917,345	48.984253
ZBH	2012-01-25	54.669903	56.378639	54.349514	56.067963	2,880,601	50.023697
ZBH	2012-01-26	59.135921	60.087379	57.330097	57.873787	4,780,642	51.634842
ZBH	2012-01-27	57.834949	59.14563	57.650486	58.737865	1,819,701	52.405781
ZBH	2012-01-30	58.300972	59.417477	57.902912	59.174755	2,505,475	52.795578
ZBH	2012-01-31	59.339806	59.805824	58.660194	58.980583	1,930,014	52.622326
ZBH	2012-02-01	58.873787	59.786407	58.563107	59.077671	2,709,518	52.70895
ZBH	2012-02-02	59.126213	59.776699	59.029125	59.572815	1,873,055	53.150719
ZBH	2012-02-03	60.14563	60.85437	59.961166	60.68932	2,087,398	54.14687
ZBH	2012-02-06	60.592232	60.951454	60.174755	60.766991	1,672,411	54.216152
ZBH	2012-02-07	60.495148	60.679611	59.970875	60.54369	1,153,291	54.016926
ZBH	2012-02-08	60.640778	61.184467	60.281551	60.650486	1,821,761	54.112206
ZBH	2012-02-09	60.621361	60.621361	58.68932	59.252426	3,295,897	52.864868
ZBH	2012-02-10	58.94175	59.087379	58.019417	59.067963	2,819,831	52.700279
ZBH	2012-02-13	59.126213	59.94175	59.126213	59.466019	1,737,198	53.055428
ZBH	2012-02-14	59.621361	60	59.368931	59.990292	2,215,530	53.523201
ZBH	2012-02-15	60.077671	60.194176	59.407768	59.766991	1,516,881	53.323959
ZBH	2012-02-16	59.737865	59.864079	59.223301	59.747574	1,685,183	53.306644
ZBH	2012-02-17	60.067963	60.194176	59.533981	59.737865	1,306,349	53.29797
ZBH	2012-02-21	59.757282	60.165051	59.271847	59.466019	875,191	53.055428
ZBH	2012-02-22	58.728153	59.650486	58.728153	59.233009	1,111,988	52.847538
ZBH	2012-02-23	59.349514	59.757282	59.048546	59.611649	1,509,156	53.185371
ZBH	2012-02-24	59.621361	60.54369	59.592232	60.39806	1,420,988	53.886997
ZBH	2012-02-27	59.970875	60.475727	59.388351	60.203884	1,119,301	53.713757
ZBH	2012-02-28	60.155338	60.213593	59.330097	59.631069	1,431,391	53.20269
ZBH	2012-02-29	59.708736	59.708736	58.728153	58.980583	2,502,385	52.622326
ZBH	2012-03-01	59.097088	59.155338	58.388351	58.611649	1,494,736	52.293175
ZBH	2012-03-02	58.54369	58.737865	58.320389	58.485435	654,462	52.180557
ZBH	2012-03-05	58.330097	58.766991	58.213593	58.679611	1,045,965	52.353809
ZBH	2012-03-06	58.116505	58.300972	57.932037	58.097088	1,276,170	51.834064
ZBH	2012-03-07	58.252426	58.776699	58.14563	58.572815	1,164,209	52.258499
ZBH	2012-03-08	58.902912	59.436893	58.514565	59.174755	1,027,837	52.795578
ZBH	2012-03-09	59.203884	60	59.05825	59.766991	1,819,495	53.323959
ZBH	2012-03-12	59.796116	59.932037	59.378639	59.669903	836,360	53.237339
ZBH	2012-03-13	60.038834	61.281551	59.786407	61.155338	1,398,637	54.562637
ZBH	2012-03-14	61.155338	61.631069	60.611649	60.902912	1,126,408	54.337414
ZBH	2012-03-15	61.135921	62.038834	60.893204	62.009708	987,152	55.324894
ZBH	2012-03-16	61.912621	62.417477	61.737865	62.233009	1,864,918	55.524139
ZBH	2012-03-19	62.126213	62.650486	61.873787	62.446602	864,479	55.714691
ZBH	2012-03-20	61.990292	62.271847	61.85437	61.990292	1,023,408	55.307579
ZBH	2012-03-21	62.116505	62.14563	61.592232	61.766991	783,933	55.108353
ZBH	2012-03-22	61.39806	61.631069	60.961166	61.320389	893,113	54.7099

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.