Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.4M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-08-08 00:00:00	open float64 0 1,451,250B ⌀	high float64 0 1,653,750B ⌀	low float64 0 1,174,500B ⌀	close float64 0 1,200,150B ⌀	volume int64 0 9.23B	adj_close float64 -654.36 1,200,150B ⌀
ZWS	2012-11-14	18.84	18.85	18.49	18.690001	294,100	17.978161
ZWS	2012-11-15	18.940001	19.16	18.549999	18.84	608,200	18.122446
ZWS	2012-11-16	18.790001	19.030001	18.620001	19.01	326,800	18.285973
ZWS	2012-11-19	19.790001	20.120001	19	19.860001	653,500	19.1036
ZWS	2012-11-20	19.76	20	19.5	19.76	320,900	19.007406
ZWS	2012-11-21	19.780001	20.280001	19.709999	20.16	445,800	19.392168
ZWS	2012-11-23	20.25	20.83	19.91	20.76	209,100	19.969318
ZWS	2012-11-26	20.639999	20.75	20.360001	20.75	207,500	19.959698
ZWS	2012-11-27	20.76	20.76	19.879999	20.690001	724,500	19.901983
ZWS	2012-11-28	20.6	21.5	20.58	21.120001	761,000	20.315611
ZWS	2012-11-29	21.25	21.66	20.6	21.620001	558,400	20.796566
ZWS	2012-11-30	21.620001	21.709999	21.09	21.379999	2,609,200	20.565704
ZWS	2012-12-03	21.540001	21.9	21.34	21.559999	496,700	20.738853
ZWS	2012-12-04	21.59	21.76	21.379999	21.549999	315,600	20.729233
ZWS	2012-12-05	21.58	21.799999	21.32	21.67	390,400	20.844662
ZWS	2012-12-06	21.610001	21.77	21.32	21.59	232,900	20.767712
ZWS	2012-12-07	21.66	21.82	21.51	21.700001	295,100	20.87352
ZWS	2012-12-10	21.620001	21.9	21.35	21.780001	408,500	20.95047
ZWS	2012-12-11	21.860001	21.860001	21.129999	21.700001	470,300	20.87352
ZWS	2012-12-12	21.84	21.84	21.309999	21.370001	133,100	20.556086
ZWS	2012-12-13	21.41	21.549999	20.34	20.940001	367,200	20.142462
ZWS	2012-12-14	20.85	21.18	20.690001	20.940001	228,700	20.142462
ZWS	2012-12-17	20.969999	21.16	20.639999	21.1	128,300	20.29637
ZWS	2012-12-18	21.16	21.26	20.940001	21.200001	134,600	20.392563
ZWS	2012-12-19	21.190001	21.209999	20.950001	21.02	132,100	20.219419
ZWS	2012-12-20	21.1	21.450001	20.950001	21.25	107,500	20.440659
ZWS	2012-12-21	21.129999	21.49	21.01	21.469999	507,700	20.652279
ZWS	2012-12-24	21.370001	21.370001	21.139999	21.23	34,700	20.421421
ZWS	2012-12-26	21.209999	21.42	21.110001	21.200001	109,000	20.392563
ZWS	2012-12-27	21.16	21.16	20.74	20.889999	154,100	20.09437
ZWS	2012-12-28	20.76	21.49	20.700001	20.879999	184,200	20.084747
ZWS	2012-12-31	20.9	21.59	20.9	21.299999	173,800	20.48875
ZWS	2013-01-02	21.799999	21.799999	21.52	21.719999	250,700	20.892761
ZWS	2013-01-03	21.709999	21.76	21.200001	21.280001	187,500	20.469515
ZWS	2013-01-04	21.41	21.73	21.08	21.18	240,100	20.373325
ZWS	2013-01-07	20.09	20.5	19.629999	20.43	360,800	19.651888
ZWS	2013-01-08	20.360001	20.469999	19.91	19.959999	148,200	19.199791
ZWS	2013-01-09	20.040001	20.190001	19.969999	20	415,500	19.238266
ZWS	2013-01-10	20.110001	20.110001	19.790001	19.940001	147,500	19.180552
ZWS	2013-01-11	19.959999	20.01	19.77	20	321,900	19.238266
ZWS	2013-01-14	19.879999	19.969999	19.200001	19.389999	179,200	18.651497
ZWS	2013-01-15	19.26	19.83	19.26	19.75	402,300	18.997789
ZWS	2013-01-16	19.66	19.940001	19.59	19.84	346,500	19.084362
ZWS	2013-01-17	19.82	19.99	19.639999	19.799999	203,600	19.045883
ZWS	2013-01-18	19.76	19.940001	19.65	19.809999	254,400	19.055504
ZWS	2013-01-22	19.780001	20.16	19.780001	20.16	246,300	19.392168
ZWS	2013-01-23	20.1	20.200001	19.91	19.99	368,100	19.228643
ZWS	2013-01-24	19.85	20.030001	19.85	20	158,700	19.238266
ZWS	2013-01-25	20	20.709999	19.92	20.58	241,400	19.796175
ZWS	2013-01-28	20.58	21.059999	20.540001	21	209,300	20.200178
ZWS	2013-01-29	20.940001	20.940001	20.59	20.709999	173,400	19.921221
ZWS	2013-01-30	20.700001	20.700001	19.969999	20	142,900	19.238266
ZWS	2013-01-31	20.02	20.02	19.809999	19.98	162,900	19.219028
ZWS	2013-02-01	20	20.1	19.889999	20	207,400	19.238266
ZWS	2013-02-04	19.82	19.9	19.280001	19.43	117,900	18.689978
ZWS	2013-02-05	19.58	20.030001	19.530001	19.940001	126,400	19.180552
ZWS	2013-02-06	19.82	20.450001	19.82	20.33	73,500	19.555698
ZWS	2013-02-07	19.84	20.23	19.709999	20.200001	108,000	19.430651
ZWS	2013-02-08	20.209999	20.43	20.17	20.290001	60,500	19.517225
ZWS	2013-02-11	20.290001	20.290001	19.799999	20.209999	320,700	19.440268
ZWS	2013-02-12	22.450001	22.450001	20.75	21	826,200	20.200178
ZWS	2013-02-13	20.809999	21.059999	19.940001	20.299999	843,200	19.526838
ZWS	2013-02-14	20.25	20.5	20.219999	20.35	226,100	19.574936
ZWS	2013-02-15	20.440001	20.58	20.370001	20.450001	270,300	19.671131
ZWS	2013-02-19	20.440001	20.5	20.059999	20.18	190,400	19.411411
ZWS	2013-02-20	20.219999	20.51	20.139999	20.379999	245,300	19.603796
ZWS	2013-02-21	20.389999	20.469999	20.129999	20.209999	87,500	19.440268
ZWS	2013-02-22	20.360001	20.540001	20.34	20.5	115,500	19.719219
ZWS	2013-02-25	20.530001	20.530001	20.25	20.25	110,400	19.478748
ZWS	2013-02-26	20.299999	20.440001	20.030001	20.18	105,400	19.411411
ZWS	2013-02-27	20.139999	20.5	20.1	20.309999	179,600	19.536461
ZWS	2013-02-28	20.290001	20.51	20.290001	20.370001	89,700	19.594177
ZWS	2013-03-01	20.18	20.360001	20.07	20.299999	93,100	19.526838
ZWS	2013-03-04	20.280001	20.290001	20.120001	20.27	123,200	19.497982
ZWS	2013-03-05	20.4	20.91	20.190001	20.58	526,800	19.796175
ZWS	2013-03-06	20.709999	21.26	20.67	20.959999	100,600	20.161701
ZWS	2013-03-07	21.030001	21.4	20.940001	21.34	131,900	20.527224
ZWS	2013-03-08	21.559999	21.959999	21.559999	21.84	168,500	21.008186
ZWS	2013-03-11	21.73	21.969999	21.209999	21.280001	238,700	20.469515
ZWS	2013-03-12	21.290001	21.34	21.02	21.1	135,700	20.29637
ZWS	2013-03-13	21.07	21.24	20.889999	21.16	102,600	20.354088
ZWS	2013-03-14	21.26	21.540001	21.219999	21.370001	99,900	20.556086
ZWS	2013-03-15	21.4	21.4	21.15	21.32	247,300	20.507992
ZWS	2013-03-18	21.1	21.75	21.1	21.4	445,600	20.584944
ZWS	2013-03-19	21.48	21.610001	21.01	21.25	76,500	20.440659
ZWS	2013-03-20	21.360001	21.58	21.26	21.4	114,900	20.584944
ZWS	2013-03-21	21.35	21.59	21.25	21.42	134,800	20.604187
ZWS	2013-03-22	21.549999	22	21.549999	21.99	105,800	21.152473
ZWS	2013-03-25	21.99	22.15	21.469999	21.639999	500,100	20.815804
ZWS	2013-03-26	21.799999	21.85	21.58	21.66	180,600	20.835043
ZWS	2013-03-27	21.52	21.549999	21.280001	21.43	103,700	20.613804
ZWS	2013-03-28	21.48	21.48	21.18	21.23	96,500	20.421421
ZWS	2013-04-01	21.200001	21.209999	20.35	20.5	180,400	19.719219
ZWS	2013-04-02	20.68	20.9	20.49	20.780001	286,100	19.988558
ZWS	2013-04-03	20.879999	21.059999	20.42	20.629999	380,200	19.844271
ZWS	2013-04-04	20.68	20.709999	20.309999	20.43	94,500	19.651888
ZWS	2013-04-05	20.059999	20.200001	19.860001	19.98	70,100	19.219028
ZWS	2013-04-08	20.07	20.120001	19.809999	19.9	152,500	19.142075
ZWS	2013-04-09	20.01	20.01	19.76	19.76	213,300	19.007406
ZWS	2013-04-10	19.51	19.690001	18.780001	18.99	379,300	18.266733

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.