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 2025-08-06 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	2021-12-27	36.360001	36.560001	36.029999	36.470001	580,900	35.279785
ZWS	2021-12-28	36.360001	36.810001	36.360001	36.66	415,300	35.463577
ZWS	2021-12-29	36.619999	37	36.560001	36.73	409,700	35.531292
ZWS	2021-12-30	36.709999	36.810001	36.18	36.240002	459,900	35.057281
ZWS	2021-12-31	36.119999	36.869999	35.849998	36.400002	543,300	35.21207
ZWS	2022-01-03	36.639999	36.959999	35.799999	36.259998	577,400	35.076633
ZWS	2022-01-04	36.34	37.310001	36.34	36.98	422,700	35.773136
ZWS	2022-01-05	37.060001	37.380001	35.580002	35.650002	461,100	34.486538
ZWS	2022-01-06	35.540001	35.91	35.34	35.5	453,400	34.341431
ZWS	2022-01-07	35.279999	35.490002	34.59	34.669998	652,000	33.538521
ZWS	2022-01-10	34.310001	34.709999	33.290001	34.049999	1,465,600	32.938766
ZWS	2022-01-11	34.18	34.41	33.580002	34.150002	1,352,200	33.035496
ZWS	2022-01-12	34.48	34.68	33.889999	34.299999	1,906,900	33.180607
ZWS	2022-01-13	34.59	34.880001	33.450001	33.59	634,600	32.493771
ZWS	2022-01-14	33.119999	33.509998	32.400002	32.700001	986,600	31.632814
ZWS	2022-01-18	32.060001	32.720001	31.780001	32.470001	1,152,000	31.410326
ZWS	2022-01-19	32.490002	32.610001	31.65	32.110001	1,097,200	31.062071
ZWS	2022-01-20	32.189999	32.790001	31.889999	31.98	916,000	30.936312
ZWS	2022-01-21	32.389999	32.389999	31.4	31.51	874,700	30.481655
ZWS	2022-01-24	30.950001	32.439999	30.440001	32.279999	1,093,400	31.226524
ZWS	2022-01-25	31.799999	32	31.030001	31.08	1,010,000	30.065687
ZWS	2022-01-26	31.49	31.93	30.09	30.16	1,256,300	29.175713
ZWS	2022-01-27	30.66	30.9	29.459999	29.5	1,232,800	28.537254
ZWS	2022-01-28	29.42	30.09	28.98	30.08	1,021,400	29.098322
ZWS	2022-01-31	29.85	30.59	29.559999	30.540001	1,391,800	29.543306
ZWS	2022-02-01	30.889999	31.98	30.690001	31.940001	1,242,800	30.897617
ZWS	2022-02-02	32.700001	33.470001	31.42	32.049999	1,909,900	31.00403
ZWS	2022-02-03	32.040001	32.07	30.52	30.799999	1,790,900	29.794825
ZWS	2022-02-04	30.51	31.24	30.219999	30.76	1,304,500	29.756126
ZWS	2022-02-07	30.74	30.91	29.889999	29.940001	672,900	28.962893
ZWS	2022-02-08	29.889999	31.629999	29.82	31.379999	1,176,200	30.355894
ZWS	2022-02-09	31.889999	32.16	31.34	31.74	744,900	30.704145
ZWS	2022-02-10	31.18	31.68	30.17	30.389999	881,000	29.398205
ZWS	2022-02-11	30.15	30.58	29.48	29.790001	791,800	28.817787
ZWS	2022-02-14	29.98	33.57	29.98	33.400002	2,504,300	32.309975
ZWS	2022-02-15	34.389999	35.189999	34.18	35.110001	2,313,700	33.964161
ZWS	2022-02-16	34.959999	35.759998	34.66	34.689999	1,662,400	33.557873
ZWS	2022-02-17	34.150002	34.59	33.68	33.880001	1,049,900	32.802677
ZWS	2022-02-18	33.740002	34.07	32.700001	33.369999	1,315,900	32.308891
ZWS	2022-02-22	32.869999	33.34	32.459999	32.5	918,300	31.466553
ZWS	2022-02-23	32.990002	32.990002	31.48	31.52	573,700	30.517719
ZWS	2022-02-24	30.49	32.580002	30.4	32.490002	985,500	31.456884
ZWS	2022-02-25	32.740002	33.68	32.509998	33.220001	743,000	32.163666
ZWS	2022-02-28	32.549999	33.209999	32.040001	32.52	944,600	31.485918
ZWS	2022-03-01	32.669998	32.830002	31.219999	31.42	759,300	30.420897
ZWS	2022-03-02	31.940001	33.580002	31.459999	33.400002	832,900	32.337936
ZWS	2022-03-03	33.689999	33.990002	32.830002	33.209999	646,900	32.153973
ZWS	2022-03-04	32.68	33.32	32.59	32.900002	858,600	31.853834
ZWS	2022-03-07	33.189999	33.189999	31.959999	31.969999	894,600	30.953409
ZWS	2022-03-08	31.969999	33.200001	31.879999	32.16	964,700	31.137365
ZWS	2022-03-09	33.009998	33.549999	32.740002	33.16	764,800	32.105572
ZWS	2022-03-10	32.57	33.439999	32.490002	33.259998	736,600	32.202385
ZWS	2022-03-11	33.57	33.830002	32.830002	32.869999	1,214,900	31.824793
ZWS	2022-03-14	32.990002	33.759998	32.91	33.57	1,163,100	32.502529
ZWS	2022-03-15	33.880001	34.82	33.540001	34.639999	1,255,900	33.538506
ZWS	2022-03-16	34.919998	35.610001	34.619999	35.220001	1,487,700	34.100071
ZWS	2022-03-17	35.02	35.77	34.869999	35.639999	715,100	34.506706
ZWS	2022-03-18	35.450001	36.080002	35.299999	36.060001	1,933,700	34.913361
ZWS	2022-03-21	35.830002	36.41	35.380001	35.790001	734,300	34.651939
ZWS	2022-03-22	36	36.32	35.669998	36.23	931,800	35.077946
ZWS	2022-03-23	35.82	36.080002	35.450001	35.889999	785,700	34.74876
ZWS	2022-03-24	35.950001	36.139999	35.419998	35.540001	900,800	34.409893
ZWS	2022-03-25	35.48	35.759998	35.209999	35.5	443,400	34.371159
ZWS	2022-03-28	35.23	35.23	34.419998	34.68	636,700	33.577236
ZWS	2022-03-29	35.34	35.959999	34.959999	35.880001	661,500	34.739079
ZWS	2022-03-30	35.73	36.139999	35.060001	35.970001	923,900	34.826214
ZWS	2022-03-31	35.869999	36.459999	35.380001	35.400002	1,022,400	34.274345
ZWS	2022-04-01	35.849998	36.240002	35.389999	35.790001	960,200	34.651939
ZWS	2022-04-04	35.799999	36.259998	35.759998	36.240002	846,400	35.087631
ZWS	2022-04-05	36.110001	36.82	34.689999	34.720001	746,900	33.615967
ZWS	2022-04-06	34.279999	35.02	33.919998	34.990002	833,800	33.877377
ZWS	2022-04-07	35.18	35.900002	35.049999	35.630001	1,213,000	34.497025
ZWS	2022-04-08	35.75	36.220001	35.450001	35.5	536,300	34.371159
ZWS	2022-04-11	35.099998	35.790001	35.099998	35.34	602,900	34.216251
ZWS	2022-04-12	35.66	36.57	35.369999	35.529999	755,100	34.400211
ZWS	2022-04-13	35.740002	36.639999	35.73	36.099998	889,000	34.952087
ZWS	2022-04-14	36.380001	36.759998	35.459999	35.48	452,700	34.351791
ZWS	2022-04-18	35.27	35.369999	33.689999	33.959999	1,087,400	32.880131
ZWS	2022-04-19	34.02	35.060001	33.810001	34.900002	900,900	33.790241
ZWS	2022-04-20	35.330002	35.91	35.110001	35.790001	837,800	34.651939
ZWS	2022-04-21	36.299999	36.32	35.369999	35.66	763,500	34.526077
ZWS	2022-04-22	35.68	35.82	34.669998	34.75	2,843,700	33.645004
ZWS	2022-04-25	34.720001	34.889999	33.630001	34.82	838,400	33.71278
ZWS	2022-04-26	34.349998	34.709999	33.169998	33.240002	896,500	32.183033
ZWS	2022-04-27	32.07	33.240002	31.450001	32.349998	2,222,200	31.321321
ZWS	2022-04-28	32.490002	32.970001	31.18	32.02	1,541,100	31.001825
ZWS	2022-04-29	31.77	32.200001	31.059999	31.219999	1,018,900	30.227257
ZWS	2022-05-02	31.1	31.379999	30.040001	30.75	1,022,500	29.772203
ZWS	2022-05-03	30.629999	31.040001	30.17	30.370001	1,282,800	29.404287
ZWS	2022-05-04	30.34	31.219999	29.610001	31.09	811,300	30.101393
ZWS	2022-05-05	30.57	30.719999	29.33	29.84	816,700	28.89114
ZWS	2022-05-06	29.610001	29.75	28.450001	28.860001	1,031,000	27.942303
ZWS	2022-05-09	28.26	28.540001	27.35	27.440001	1,514,800	26.567457
ZWS	2022-05-10	28.559999	28.950001	27.52	27.99	1,205,300	27.099964
ZWS	2022-05-11	28	28.58	27.610001	27.959999	1,163,500	27.070925
ZWS	2022-05-12	27.93	28.25	27.559999	27.98	753,100	27.090284
ZWS	2022-05-13	28.110001	28.969999	28.110001	28.309999	823,800	27.409788
ZWS	2022-05-16	27.99	28.110001	26.860001	27.559999	1,297,300	26.683638
ZWS	2022-05-17	28.110001	28.370001	27.559999	28.09	874,300	27.196785
ZWS	2022-05-18	27.5	27.76	25.950001	26.389999	1,603,600	25.550844

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.