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 ⌀
ZEUS	2012-10-25	17.809999	18.49	17.719999	18.049999	44,100	16.558367
ZEUS	2012-10-26	18.07	18.290001	17.99	18.24	28,000	16.732662
ZEUS	2012-10-31	18.42	18.559999	17.99	18	39,000	16.512497
ZEUS	2012-11-01	18.18	18.67	18.18	18.65	24,200	17.10878
ZEUS	2012-11-02	18.610001	18.940001	18	18.1	51,000	16.604227
ZEUS	2012-11-05	18	18.59	18	18.370001	11,100	16.851917
ZEUS	2012-11-06	18.68	19	18.389999	18.889999	24,700	17.328947
ZEUS	2012-11-07	18.75	18.75	18.049999	18.52	40,400	16.989523
ZEUS	2012-11-08	18.5	18.5	17.27	17.5	139,300	16.05381
ZEUS	2012-11-09	17.33	18.379999	17.27	18.02	80,800	16.530846
ZEUS	2012-11-12	18.09	18.24	18	18.17	25,000	16.668447
ZEUS	2012-11-13	18.040001	18.129999	17.99	17.99	18,800	16.503328
ZEUS	2012-11-14	18	18.129999	17.65	17.67	30,800	16.209763
ZEUS	2012-11-15	17.74	17.74	16.629999	17.030001	35,400	15.622653
ZEUS	2012-11-16	17	17.280001	16.610001	16.85	62,700	15.457528
ZEUS	2012-11-19	17.209999	18.16	17.209999	18.049999	46,800	16.558367
ZEUS	2012-11-20	17.889999	18.219999	17.51	17.700001	40,900	16.237284
ZEUS	2012-11-21	17.82	18.24	17.65	18.190001	37,000	16.686796
ZEUS	2012-11-23	18.25	18.530001	18.040001	18.530001	16,100	16.998697
ZEUS	2012-11-26	18.469999	18.73	18.290001	18.67	23,800	17.127123
ZEUS	2012-11-27	18.75	18.75	18.35	18.4	74,900	16.879448
ZEUS	2012-11-28	18.4	18.950001	18.360001	18.91	30,000	17.347298
ZEUS	2012-11-29	19	19.879999	18.91	19.620001	40,300	18.017681
ZEUS	2012-11-30	19.77	20.15	19.620001	19.77	46,400	18.15543
ZEUS	2012-12-03	19.98	20.42	19.690001	20.02	42,800	18.385014
ZEUS	2012-12-04	19.59	19.860001	18.780001	19.15	47,300	17.586058
ZEUS	2012-12-05	19.35	19.35	18.42	18.49	77,600	16.979963
ZEUS	2012-12-06	18.639999	18.639999	18.1	18.25	53,600	16.759565
ZEUS	2012-12-07	18.469999	18.469999	18.110001	18.290001	17,100	16.796293
ZEUS	2012-12-10	18.24	18.879999	18.24	18.709999	18,700	17.181995
ZEUS	2012-12-11	18.959999	19.35	18.860001	19.030001	24,100	17.475868
ZEUS	2012-12-12	19.1	19.67	19.1	19.25	33,300	17.677885
ZEUS	2012-12-13	19.15	19.6	19.15	19.32	14,500	17.74217
ZEUS	2012-12-14	19.32	19.940001	19.32	19.76	36,800	18.14625
ZEUS	2012-12-17	19.969999	20.34	19.85	20.23	52,400	18.57786
ZEUS	2012-12-18	20.4	21.25	20.4	21.209999	72,500	19.477821
ZEUS	2012-12-19	21.18	21.57	20.950001	21.299999	52,200	19.560471
ZEUS	2012-12-20	21.35	21.879999	21.110001	21.690001	44,600	19.918627
ZEUS	2012-12-21	21.58	21.6	21	21.530001	161,000	19.771696
ZEUS	2012-12-24	21.299999	21.75	21.23	21.67	23,600	19.900257
ZEUS	2012-12-26	21.65	21.75	21.379999	21.549999	21,900	19.790062
ZEUS	2012-12-27	21.530001	21.780001	21.01	21.52	25,900	19.762508
ZEUS	2012-12-28	21.379999	21.5	20.530001	21.190001	21,300	19.459459
ZEUS	2012-12-31	21.27	22.209999	21.27	22.139999	45,300	20.331873
ZEUS	2013-01-02	22.530001	23.75	22.530001	23.43	82,000	21.516514
ZEUS	2013-01-03	23.42	23.690001	22.190001	22.709999	54,600	20.855328
ZEUS	2013-01-04	22.709999	22.93	22.42	22.5	37,900	20.66247
ZEUS	2013-01-07	22.6	22.65	22.309999	22.43	43,600	20.598185
ZEUS	2013-01-08	22.52	22.52	21.57	21.700001	83,000	19.927799
ZEUS	2013-01-09	21.940001	22.190001	21.559999	21.9	40,000	20.111475
ZEUS	2013-01-10	22.1	22.18	21.639999	21.879999	10,200	20.093113
ZEUS	2013-01-11	21.950001	21.950001	21.41	21.73	28,300	19.955359
ZEUS	2013-01-14	21.76	22	21.73	21.809999	14,500	20.028824
ZEUS	2013-01-15	21.559999	21.9	21.299999	21.67	29,200	19.900257
ZEUS	2013-01-16	21.629999	21.67	21.01	21.08	37,000	19.358446
ZEUS	2013-01-17	21.35	21.35	20.780001	20.940001	38,600	19.229872
ZEUS	2013-01-18	20.860001	21	20.77	20.889999	34,700	19.183956
ZEUS	2013-01-22	21	21.879999	20.98	21.68	70,200	19.909439
ZEUS	2013-01-23	21.68	21.799999	21.110001	21.23	66,800	19.496185
ZEUS	2013-01-24	21.290001	21.68	21.26	21.309999	30,900	19.569651
ZEUS	2013-01-25	21.34	21.34	20.66	20.860001	30,900	19.156406
ZEUS	2013-01-28	21.02	21.51	20.559999	21.040001	37,900	19.321709
ZEUS	2013-01-29	21	21.59	21	21.450001	39,800	19.698227
ZEUS	2013-01-30	21.370001	21.4	20.5	20.690001	52,600	19.000288
ZEUS	2013-01-31	20.73	21.110001	20.690001	21.01	29,400	19.294157
ZEUS	2013-02-01	21.09	21.549999	20.75	21.209999	39,400	19.477821
ZEUS	2013-02-04	21	21.360001	20.719999	20.790001	48,200	19.092123
ZEUS	2013-02-05	21.07	21.309999	20.5	20.629999	27,000	18.945198
ZEUS	2013-02-06	20.5	21.860001	20.5	21.4	56,500	19.652304
ZEUS	2013-02-07	21.280001	21.57	20.1	20.559999	30,500	18.880909
ZEUS	2013-02-08	20.530001	20.799999	20.51	20.530001	17,300	18.853361
ZEUS	2013-02-11	20.48	20.690001	20.219999	20.59	13,800	18.908455
ZEUS	2013-02-12	20.700001	21	20.549999	20.889999	12,800	19.183956
ZEUS	2013-02-13	20.879999	20.879999	20.43	20.57	15,800	18.890093
ZEUS	2013-02-14	20.51	20.959999	20.33	20.76	33,700	19.064581
ZEUS	2013-02-15	21.49	21.51	20.93	21.5	55,500	19.744143
ZEUS	2013-02-19	21.549999	22.030001	21.450001	21.6	87,200	19.835981
ZEUS	2013-02-20	21.530001	21.6	20.379999	20.48	98,400	18.80744
ZEUS	2013-02-21	20.26	20.26	18.52	19.49	131,800	17.898298
ZEUS	2013-02-22	19.950001	21.76	19.76	20.26	92,100	18.605404
ZEUS	2013-02-25	20.5	20.93	19.84	19.969999	78,100	18.339096
ZEUS	2013-02-26	20.049999	20.469999	19.92	20	32,600	18.366646
ZEUS	2013-02-27	20.129999	21.07	20.129999	20.459999	53,400	18.80788
ZEUS	2013-02-28	20.35	20.959999	20.35	20.67	55,400	19.000927
ZEUS	2013-03-01	20.379999	20.82	20.379999	20.58	29,600	18.918196
ZEUS	2013-03-04	20.35	20.5	20.129999	20.34	52,100	18.697573
ZEUS	2013-03-05	20.34	21.17	20.33	21	94,900	19.304276
ZEUS	2013-03-06	21.219999	21.780001	21.02	21.700001	45,200	19.947748
ZEUS	2013-03-07	21.690001	21.85	21.17	21.440001	29,700	19.70875
ZEUS	2013-03-08	21.67	22.200001	21.51	22.08	33,600	20.29707
ZEUS	2013-03-11	22.209999	22.370001	21.58	22.280001	33,300	20.480925
ZEUS	2013-03-12	22.360001	22.74	22.219999	22.549999	51,700	20.729115
ZEUS	2013-03-13	22.700001	23.110001	22.4	22.98	46,500	21.124393
ZEUS	2013-03-14	22.93	23.52	22.25	23.290001	80,900	21.409367
ZEUS	2013-03-15	24.1	24.76	23.610001	24.549999	144,500	22.567619
ZEUS	2013-03-18	24.299999	24.559999	23.83	24.43	86,400	22.457312
ZEUS	2013-03-19	23.780001	25	23.76	24.91	95,200	22.89856
ZEUS	2013-03-20	24.700001	25.389999	24.700001	25.34	43,300	23.293835
ZEUS	2013-03-21	25	25.26	24.139999	24.25	53,600	22.291849
ZEUS	2013-03-22	24.309999	24.32	23.469999	23.52	63,900	21.620794

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.