Datasets:

antitheft159
/

MasterCardVisaStockData.159

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 4.05k rows

Date stringlengths 10 10	Open_M float64 12.1 489	High_M float64 12.7 490	Low_M float64 11.3 484	Close_M float64 11.9 489	Adj Close_M float64 11 488	Volume_M int64 641k 179M	Open_V float64 10.7 290	High_V float64 11 291	Low_V float64 10.4 288	Close_V float64 10.6 290	Adj Close_V float64 9.5 290	Volume_V int64 1.64M 338M
2012-05-18	40.202	40.457001	39.456001	39.456001	36.809093	11,113,000	28.7125	28.8125	28.125	28.16	25.854586	25,934,800
2012-05-21	39.599998	41.078999	39.419998	41.057999	38.303612	12,811,000	28.317499	29.08	28.165001	29.055	26.676317	13,272,000
2012-05-22	41.021	41.830002	40.826	41.344002	38.570435	12,319,000	29.102501	29.8125	29.102501	29.5975	27.174398	18,594,400
2012-05-23	41.115002	41.714001	40.657001	41.709	38.910954	8,750,000	29.405001	29.865	29.3475	29.7925	27.353436	16,558,000
2012-05-24	42.006001	42.876999	41.610001	41.983002	39.166561	10,810,000	29.93	30.25	29.692499	29.942499	27.491154	12,749,600
2012-05-25	41.654999	42.195	41.212002	41.396	38.618935	6,948,000	29.8475	30.1	29.737499	29.842501	27.39934	11,780,000
2012-05-29	41.733002	41.974998	41.319	41.605	38.813915	4,658,000	30.0375	30.237499	29.75	30.07	27.608217	18,006,400
2012-05-30	41.09	41.563	40.93	41.158001	38.396923	6,743,000	29.6775	29.934999	29.365	29.372499	26.967825	18,346,400
2012-05-31	41.23	41.299	39.901001	40.651001	37.92392	10,662,000	29.4375	29.59	28.68	28.799999	26.442186	21,004,000
2012-06-01	39.861	39.924	38.990002	39.178001	36.54974	11,237,000	28.41	28.7225	27.985001	28.0625	25.76507	18,650,400
2012-06-04	39.169998	40.152	39.009998	40.026001	37.340862	9,667,000	28.0075	28.610001	28.004999	28.540001	26.203474	16,646,400
2012-06-05	40.103001	40.979	40.023998	40.82	38.081596	9,693,000	28.440001	28.6325	28.285	28.452499	26.123146	11,374,800
2012-06-06	41.457001	41.998001	41.277	41.998001	39.180565	9,733,000	28.7425	29.125	28.7075	29.084999	26.70385	12,384,000
2012-06-07	42.451	42.507	41.397999	41.570999	38.782219	9,438,000	29.4575	29.5	29.137501	29.202499	26.811735	9,158,000
2012-06-08	41.244999	41.660999	41.091	41.654999	38.860558	7,441,000	29.0975	29.15	28.862499	29.145	26.758934	10,376,800
2012-06-11	42.049999	42.125	41.351002	41.383999	38.607742	5,905,000	29.317499	29.4825	29.055	29.0875	26.706152	10,942,800
2012-06-12	41.400002	41.990002	41.094002	41.775002	38.972523	5,788,000	29.102501	29.290001	28.93	29.290001	26.892071	10,398,800
2012-06-13	41.507999	41.817001	40.799999	40.974998	38.226185	6,123,000	28.950001	29.2425	28.6625	28.725	26.373322	14,891,200
2012-06-14	40.964001	41.998001	40.953999	41.904999	39.093792	7,452,000	28.815001	29.252501	28.565001	29.122499	26.738285	13,152,800
2012-06-15	42.275002	42.668999	41.994999	42.668999	39.806549	8,093,000	29.342501	29.625	29.2325	29.6	27.176695	12,551,600
2012-06-18	42.493	42.799	42.23	42.562	39.706715	6,307,000	29.502501	30.120001	29.365	30.025	27.566895	10,931,600
2012-06-19	42.898998	42.98	42.575001	42.757	39.888638	6,877,000	30.215	30.4	30.125	30.3375	27.853813	10,270,400
2012-06-20	42.783001	42.999001	42.112	42.881001	40.004314	4,999,000	30.275	30.647499	30.2575	30.647499	28.138428	12,702,800
2012-06-21	42.880001	43.27	42.104	42.117001	39.291592	5,544,000	30.645	30.717501	29.827499	29.870001	27.424593	13,061,200
2012-06-22	42.158001	43.507999	42.060001	43.507999	40.589268	8,706,000	30.0625	31.237499	29.8325	31.237499	28.680128	37,216,000
2012-06-25	43.285	43.431	42.852001	42.852001	39.977283	7,000,000	30.715	30.8225	30.2875	30.317499	27.835449	16,164,000
2012-06-26	42.974998	43.431999	42.702999	43.222	40.322445	6,198,000	30.440001	30.98	30.4175	30.790001	28.269274	13,128,800
2012-06-27	43.318001	43.573002	43.115002	43.192001	40.29446	4,446,000	30.84	31.030001	30.6325	30.860001	28.333538	13,768,400
2012-06-28	42.929001	43.037998	41.675999	42.130001	39.303707	9,629,000	30.75	30.852501	29.8925	30.379999	27.892838	11,514,800
2012-06-29	42.745998	43.022999	42.563	43.011002	40.125603	9,351,000	30.815001	31.01	30.3825	30.907499	28.37715	15,931,200
2012-07-02	43.507	43.993	43.015999	43.990002	41.038933	6,180,000	31.065001	31.700001	31	31.655001	29.063454	17,042,400
2012-07-03	43.955002	44.34	43.68	44.176998	41.213398	4,863,000	31.622499	31.75	31.415001	31.584999	28.999184	6,364,400
2012-07-05	44.043999	44.5	43.842999	44.404999	41.454247	5,972,000	31.434999	31.8675	31.4175	31.752501	29.152979	11,298,000
2012-07-06	44.103001	44.525002	43.944	44.162998	41.228317	8,164,000	31.52	31.682501	31.195	31.32	28.755878	9,631,200
2012-07-09	43.432999	43.498001	42.330002	43.126999	40.261158	11,064,000	30.7875	31.012501	30.26	30.9125	28.381741	17,684,000
2012-07-10	43.18	43.643002	42.012001	42.025002	39.232388	8,211,000	31.0825	31.1875	30.452499	30.57	28.067284	18,204,000
2012-07-11	41.895	42.030998	41.284	41.988998	39.198788	6,284,000	30.477501	30.5625	29.895	30.184999	27.713799	11,644,000
2012-07-12	41.605	42.658001	41.446999	42.424999	39.605812	7,646,000	29.7775	30.8575	29.775	30.66	28.149914	15,067,600
2012-07-13	42.521999	43.025002	42.396	42.959999	40.105267	6,082,000	30.625	31.16	30.5375	31.022499	28.482731	12,112,800
2012-07-16	43.977001	44.799999	43.574001	43.688999	40.785809	17,479,000	32.049999	32.75	31.467501	31.7875	29.185104	30,607,600
2012-07-17	43.832001	44	43.007	43.568001	40.672863	6,192,000	32.032501	32.060001	31.51	32.057499	29.433002	10,766,800
2012-07-18	43.335999	43.945	43.200001	43.681999	40.779285	5,775,000	31.875	32.200001	31.85	31.955	29.338894	11,903,600
2012-07-19	43.824001	43.898998	42.793999	42.793999	39.950283	8,195,000	32.075001	32.157501	31.3325	31.3475	28.781132	13,832,400
2012-07-20	42.490002	42.687	42.143002	42.314999	39.503128	8,963,000	31.1525	31.545	30.9125	31.4375	28.863756	11,816,800
2012-07-23	41.626999	41.860001	41.127998	41.598	38.833775	9,147,000	31.012501	31.264999	30.8125	31.1175	28.569956	11,391,200
2012-07-24	41.728001	41.778	40.470001	40.988998	38.265232	9,457,000	31.125	31.190001	30.32	30.6625	28.152208	13,504,000
2012-07-25	41.299999	41.5	40.648998	41.233002	38.493011	6,069,000	30.844999	31.022499	30.385	30.549999	28.048912	15,305,200
2012-07-26	41.882	42.743999	41.762001	42.376999	39.560989	7,061,000	31.2425	32.047501	31.049999	31.692499	29.097879	21,036,000
2012-07-27	42.381001	43.674999	42.321999	43.674999	40.772739	9,644,000	31.7325	32.375	31.424999	32.285	29.64188	13,937,600
2012-07-30	43.619999	44.674999	43.619999	44.115002	41.18351	9,897,000	32.212502	33.087502	32.177502	32.709999	30.032082	12,652,800
2012-07-31	44.301998	44.326	43.316002	43.657001	40.755932	11,530,000	32.607498	32.669998	32.125	32.267502	29.625801	8,961,600
2012-08-01	42.409	43.299	42	42.720001	39.881218	21,723,000	32.125	32.352501	31.75	31.865	29.256268	11,612,000
2012-08-02	42.577	42.908001	41.810001	42.342999	39.529263	11,444,000	31.700001	32.322498	31.547501	32.317501	29.671711	11,112,400
2012-08-03	42.842999	42.900002	42.299999	42.412998	39.594608	10,280,000	32.59	32.884998	32.215	32.744999	30.06422	12,934,400
2012-08-06	42.419998	42.756001	41.900002	41.985001	39.195049	7,637,000	32.75	33.145	32.654999	32.7575	30.075693	9,227,600
2012-08-07	42.129002	42.285	41.318001	41.639999	38.872971	12,179,000	32.7075	32.857498	32.334999	32.599998	29.931084	13,179,200
2012-08-08	41.597	42.700001	41.516998	42.445	39.624477	10,101,000	32.695	32.880001	32.599998	32.787498	30.103228	7,962,800
2012-08-09	42.404999	42.785999	42.063999	42.594002	39.763577	7,074,000	32.720001	32.7425	31.9375	32.127499	29.497271	14,203,600
2012-08-10	42.335999	42.785999	42.334999	42.603001	39.771988	4,565,000	32.047501	32.322498	32	32.272499	29.630396	5,984,800
2012-08-13	42.457001	42.675999	42.212002	42.563	39.734634	4,039,000	32.16	32.25	31.85	32.080002	29.453661	6,454,000
2012-08-14	42.705002	43.314999	42.633999	42.807999	39.963364	5,696,000	32.279999	32.544998	32.134998	32.4725	29.814022	8,732,400
2012-08-15	42.807999	43.110001	42.619999	42.709	39.870937	4,050,000	32.294998	32.575001	32.147499	32.264999	29.673777	7,735,600
2012-08-16	42.723999	43.09	42.603001	42.852001	40.004433	4,134,000	32.174999	32.487499	32.174999	32.419998	29.816326	9,121,200
2012-08-17	42.794998	42.945999	42.515999	42.681	39.844803	5,416,000	32.497501	32.509998	32.072498	32.172501	29.588709	9,582,400
2012-08-20	42.709999	42.860001	42.368999	42.720001	39.881218	4,384,000	32.1525	32.18	32	32.040001	29.466839	8,674,400
2012-08-21	42.702999	42.980999	42.244999	42.331001	39.518063	4,232,000	32.177502	32.3125	31.75	31.879999	29.319691	7,605,200
2012-08-22	42.110001	42.571999	41.882999	42.119999	39.321083	6,931,000	31.717501	32.125	31.629999	32.025002	29.453051	8,866,000
2012-08-23	42.092999	42.279999	41.667	41.833	39.053146	5,744,000	31.9825	32.125	31.6875	31.7875	29.234619	7,000,000
2012-08-24	41.860001	42.347	41.766998	42.244999	39.437763	5,130,000	31.647499	31.754999	31.452499	31.665001	29.12195	10,650,800
2012-08-27	42.249001	42.619999	42.051998	42.341999	39.528332	4,699,000	31.8225	32.035	31.76	31.915001	29.351885	8,820,400
2012-08-28	42.262001	42.59	42.262001	42.459999	39.638485	3,983,000	31.965	32.060001	31.805	31.85	29.292093	7,862,800
2012-08-29	42.498001	42.646999	42.174	42.582001	39.752388	4,011,000	31.887501	32.012501	31.68	32.005001	29.434658	8,583,600
2012-08-30	42.252998	42.395	42.027	42.095001	39.297737	3,801,000	31.775	31.775	31.545	31.674999	29.131155	8,573,600
2012-08-31	42.23	42.362999	41.901001	42.290001	39.479782	4,649,000	31.877501	32.092499	31.565001	32.0625	29.48753	13,784,000
2012-09-04	41.754002	42.599998	41.754002	42.438	39.617943	5,091,000	32.09	32.287498	31.905001	32.130001	29.549612	10,200,800
2012-09-05	42.394001	42.542	42.035999	42.209999	39.405106	5,526,000	32.215	32.25	31.737499	31.9025	29.340378	12,698,800
2012-09-06	42.5	43.259998	42.256001	43.259998	40.385326	9,617,000	32.044998	32.375	31.950001	32.375	29.774946	15,698,400
2012-09-07	43.289001	43.679001	43.106998	43.619999	40.721401	6,135,000	32.377499	32.490002	32.1675	32.427502	29.823227	10,789,200
2012-09-10	43.661999	44.119999	43.632999	43.749001	40.841824	7,534,000	32.105	32.470001	32.105	32.169998	29.586401	11,633,600
2012-09-11	43.799999	44.59	43.75	44.286999	41.344078	7,158,000	32.220001	33.110001	32.202499	32.872501	30.232485	15,890,400
2012-09-12	44.598999	44.833	44.375	44.640999	41.674557	6,168,000	32.912498	33.369999	32.895	33.365002	30.685434	14,656,000
2012-09-13	44.639999	45.659	44.591999	45.526001	42.500744	8,119,000	33.237499	34.162498	33.145	33.744999	31.034895	15,745,200
2012-09-14	45.506001	45.666	45.200001	45.417999	42.399929	6,875,000	33.8125	33.825001	33.4375	33.5625	30.867067	13,289,600
2012-09-17	45.431999	45.630001	45.25	45.349998	42.336437	5,157,000	33.615002	33.712502	33.404999	33.467499	30.779692	10,649,200
2012-09-18	45.299999	45.499001	45.074001	45.298	42.287891	4,771,000	33.272499	33.462502	33.1325	33.415001	30.731415	13,192,400
2012-09-19	45.285999	45.540001	45.169998	45.188999	42.186138	5,011,000	33.467499	33.880001	33.432499	33.697498	30.991228	11,976,800
2012-09-20	44.752998	45.931999	44.724998	45.417999	42.399929	11,339,000	33.572498	33.709999	33.3675	33.6525	30.949844	12,779,600
2012-09-21	45.931	46.179001	45.685001	45.952	42.898441	12,850,000	33.825001	33.987499	33.724998	33.75	31.039505	29,225,600
2012-09-24	45.75	45.75	45.307999	45.528999	42.503559	7,608,000	33.5275	33.7425	33.377499	33.435001	30.749813	10,530,000
2012-09-25	45.759998	45.772999	45.129002	45.152	42.151588	5,510,000	33.459999	33.849998	33.404999	33.639999	30.938343	15,398,400
2012-09-26	45.132	45.201	44.577	44.584	41.621342	4,991,000	33.535	33.639999	33.095001	33.130001	30.469307	10,637,200
2012-09-27	44.759998	45.216999	44.698002	45.216999	42.21228	4,342,000	33.177502	33.560001	33.130001	33.477501	30.7889	8,432,800
2012-09-28	45.112999	45.252998	44.863998	45.147999	42.147865	5,548,000	33.494999	33.654999	33.310001	33.57	30.87397	9,431,600
2012-10-01	45.318001	46.013	45.25	45.688999	42.652905	6,957,000	33.717499	34.474998	33.717499	34.182499	31.437279	14,700,800
2012-10-02	45.695999	45.880001	45.401001	45.764999	42.723858	3,347,000	34.147499	34.275002	33.869999	34	31.269432	10,041,600
2012-10-03	45.900002	47.467999	45.766998	47.375999	44.227814	11,976,000	34.162498	34.650002	33.997501	34.630001	31.848827	11,717,600
2012-10-04	47.275002	47.5	47.140999	47.487999	44.332367	6,340,000	34.700001	34.955002	34.549999	34.9175	32.113251	8,475,600
2012-10-05	47.799999	48.299999	47.286999	47.527	44.396835	9,005,000	35.185001	35.397499	34.875	35.064999	32.248894	11,280,800
2012-10-08	47.424	47.548	46.981998	47.193001	44.08482	5,542,000	34.75	34.875	34.639999	34.677502	31.892517	6,803,600
2012-10-09	47.226002	47.299999	46.126999	46.487999	43.42625	8,103,000	34.7925	34.845001	34.18	34.185001	31.439573	9,978,000

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.