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 2025-08-21 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	2018-08-15	47.610001	48.5	46.200001	46.529999	650,300	46.529999
ZG	2018-08-16	46.93	47.41	46.310001	46.439999	571,000	46.439999
ZG	2018-08-17	46.509998	46.610001	45.25	46.240002	753,700	46.240002
ZG	2018-08-20	46.119999	48.209999	46.119999	47.849998	581,900	47.849998
ZG	2018-08-21	47.799999	48.759998	47.799999	48.23	460,400	48.23
ZG	2018-08-22	48.16	48.900002	47.720001	47.799999	527,600	47.799999
ZG	2018-08-23	47.669998	48.290001	47.240002	47.330002	300,100	47.330002
ZG	2018-08-24	47.400002	47.75	46.779999	46.84	346,900	46.84
ZG	2018-08-27	46.950001	47.790001	46.950001	47.57	460,700	47.57
ZG	2018-08-28	47.84	48.23	47.119999	47.73	409,200	47.73
ZG	2018-08-29	47.700001	47.880001	47.5	47.68	325,700	47.68
ZG	2018-08-30	47.77	48.400002	47.610001	47.889999	387,500	47.889999
ZG	2018-08-31	47.66	48.439999	47.32	48.099998	438,700	48.099998
ZG	2018-09-04	47.91	48.41	47.209999	47.389999	369,900	47.389999
ZG	2018-09-05	47.560001	47.970001	46.619999	47.330002	704,400	47.330002
ZG	2018-09-06	47.279999	47.5	43.459999	44.23	1,003,400	44.23
ZG	2018-09-07	44.23	45.650002	43.860001	44.470001	611,500	44.470001
ZG	2018-09-10	44.619999	45.82	44.16	45.740002	393,800	45.740002
ZG	2018-09-11	45.669998	46.970001	45.639999	46.75	312,200	46.75
ZG	2018-09-12	46.759998	47.169998	45.610001	47.080002	396,000	47.080002
ZG	2018-09-13	47.189999	47.919998	45.889999	46.139999	408,900	46.139999
ZG	2018-09-14	45.889999	47.490002	45.889999	46.119999	527,600	46.119999
ZG	2018-09-17	46.110001	46.110001	43.57	43.849998	553,800	43.849998
ZG	2018-09-18	43.91	44.919998	43.75	44.220001	395,400	44.220001
ZG	2018-09-19	44.389999	44.610001	43.029999	43.810001	634,700	43.810001
ZG	2018-09-20	44.029999	44.639999	43.23	44.57	582,300	44.57
ZG	2018-09-21	44.869999	45.080002	42.389999	42.580002	1,116,200	42.580002
ZG	2018-09-24	42.68	43	41.619999	42.91	473,700	42.91
ZG	2018-09-25	42.919998	44.34	42.650002	43.619999	524,200	43.619999
ZG	2018-09-26	43.77	44.130001	42.150002	42.459999	1,030,400	42.459999
ZG	2018-09-27	42.52	43.25	42.450001	43.099998	824,500	43.099998
ZG	2018-09-28	43.099998	44.220001	42.650002	44.200001	789,800	44.200001
ZG	2018-10-01	44.299999	44.400002	42.09	42.169998	493,700	42.169998
ZG	2018-10-02	42	42.52	41.970001	42.07	543,300	42.07
ZG	2018-10-03	42.07	42.369999	40.669998	42.34	814,000	42.34
ZG	2018-10-04	42.200001	42.790001	41.240002	42.48	692,400	42.48
ZG	2018-10-05	42.509998	43.32	40.810001	41.57	1,083,500	41.57
ZG	2018-10-08	41.099998	41.549999	40.080002	40.849998	882,200	40.849998
ZG	2018-10-09	40.639999	41.099998	39.310001	39.490002	1,048,300	39.490002
ZG	2018-10-10	39.02	39.18	37.290001	38.299999	971,900	38.299999
ZG	2018-10-11	37.939999	39.439999	37.75	38.040001	526,900	38.040001
ZG	2018-10-12	38.880001	39.360001	37.900002	38.459999	436,100	38.459999
ZG	2018-10-15	38.360001	38.98	37.889999	38.799999	471,000	38.799999
ZG	2018-10-16	39.080002	41.419998	38.98	40.98	598,600	40.98
ZG	2018-10-17	40.970001	41.549999	40.099998	41.259998	609,600	41.259998
ZG	2018-10-18	41.25	41.619999	39.509998	39.939999	454,700	39.939999
ZG	2018-10-19	40.830002	40.830002	38.66	39.02	502,800	39.02
ZG	2018-10-22	39.459999	40.02	38.919998	39.700001	319,100	39.700001
ZG	2018-10-23	38.849998	40.759998	37.610001	40.459999	611,200	40.459999
ZG	2018-10-24	40.509998	41.299999	38.830002	39.009998	814,800	39.009998
ZG	2018-10-25	39.529999	41.540001	39.279999	41.459999	519,500	41.459999
ZG	2018-10-26	40.66	40.790001	38.02	38.209999	684,000	38.209999
ZG	2018-10-29	38.560001	39.52	36.549999	37.189999	981,400	37.189999
ZG	2018-10-30	37.240002	39.48	36.959999	39.23	929,100	39.23
ZG	2018-10-31	40	41.529999	39.880001	40.369999	880,200	40.369999
ZG	2018-11-01	40.439999	42.099998	40.439999	41.84	719,300	41.84
ZG	2018-11-02	41.630001	42.799999	41.200001	41.5	868,200	41.5
ZG	2018-11-05	41.200001	41.23	39.110001	40.450001	947,700	40.450001
ZG	2018-11-06	40.599998	41.799999	40.18	40.75	1,202,400	40.75
ZG	2018-11-07	32.779999	32.830002	29.85	29.91	6,360,500	29.91
ZG	2018-11-08	29.98	31.059999	29.190001	29.559999	2,689,200	29.559999
ZG	2018-11-09	29.120001	31.049999	29	30.450001	998,500	30.450001
ZG	2018-11-12	30.18	31.85	30.08	31.25	1,007,500	31.25
ZG	2018-11-13	31.52	32.049999	30.6	30.6	831,500	30.6
ZG	2018-11-14	30.91	31.23	28.629999	28.66	1,216,700	28.66
ZG	2018-11-15	28.57	28.77	27.110001	28.08	1,782,300	28.08
ZG	2018-11-16	28.09	29.23	27.67	28.889999	1,353,000	28.889999
ZG	2018-11-19	29.01	29.049999	26.870001	27	1,395,400	27
ZG	2018-11-20	26.51	28.139999	26.200001	27.9	2,343,200	27.9
ZG	2018-11-21	28.790001	29.51	27.77	28.940001	1,506,000	28.940001
ZG	2018-11-23	28.9	29.459999	28.809999	29.139999	335,100	29.139999
ZG	2018-11-26	29.559999	32.630001	29.559999	32.57	1,722,300	32.57
ZG	2018-11-27	32.369999	33.509998	31.469999	33.130001	919,100	33.130001
ZG	2018-11-28	33.59	34.900002	32.990002	34.779999	1,528,200	34.779999
ZG	2018-11-29	35.91	36.84	34.82	36.389999	1,770,000	36.389999
ZG	2018-11-30	36.009998	37.07	35.720001	36.23	1,035,600	36.23
ZG	2018-12-03	36.889999	37.43	35.220001	36.610001	903,300	36.610001
ZG	2018-12-04	36.450001	37.09	34.91	35.490002	659,200	35.490002
ZG	2018-12-06	35.049999	36.650002	33.869999	36.650002	967,700	36.650002
ZG	2018-12-07	36.490002	37.52	35	35.75	683,500	35.75
ZG	2018-12-10	35.610001	37.080002	35.130001	35.639999	1,048,100	35.639999
ZG	2018-12-11	36.25	36.880001	35.509998	35.580002	541,700	35.580002
ZG	2018-12-12	36	36.759998	34.599998	34.650002	636,300	34.650002
ZG	2018-12-13	34.93	34.93	31.690001	32.48	975,400	32.48
ZG	2018-12-14	32.209999	32.759998	31.65	31.969999	644,900	31.969999
ZG	2018-12-17	31.76	31.98	30.360001	30.57	951,300	30.57
ZG	2018-12-18	30.75	31.200001	30.030001	30.41	741,900	30.41
ZG	2018-12-19	30.110001	31.530001	29.690001	29.85	1,212,700	29.85
ZG	2018-12-20	29.65	30	27.639999	28.889999	1,432,400	28.889999
ZG	2018-12-21	28.969999	29.48	27.84	28.07	1,031,300	28.07
ZG	2018-12-24	27.67	29.139999	27.67	28.139999	231,600	28.139999
ZG	2018-12-26	28.459999	30.700001	28.299999	30.67	647,500	30.67
ZG	2018-12-27	30.200001	31.940001	30.200001	31.93	561,700	31.93
ZG	2018-12-28	32	32.380001	30.639999	31.27	662,200	31.27
ZG	2018-12-31	31.49	31.82	30.66	31.43	721,800	31.43
ZG	2019-01-02	30.82	31.76	30.1	30.35	973,300	30.35
ZG	2019-01-03	30.26	30.83	29.309999	30.02	808,300	30.02
ZG	2019-01-04	30.280001	31.09	30.280001	30.809999	1,085,500	30.809999
ZG	2019-01-07	31	31.67	30.5	30.98	697,600	30.98
ZG	2019-01-08	31.280001	31.879999	30.02	31.809999	612,200	31.809999

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.