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
2012-10-10	46.499001	46.516998	46.048	46.209	43.165642	5,058,000	34.157501	34.494999	34.080002	34.355	31.595936	8,050,400
2012-10-11	46.717999	47.582001	46.501999	47.257	44.144611	12,626,000	34.549999	34.9575	34.547501	34.762501	31.970695	14,057,600
2012-10-12	47.27	47.604	46.946999	47.335999	44.218403	8,243,000	34.842499	34.997501	34.607498	34.779999	31.98679	8,116,000
2012-10-15	47.234001	47.695	47.174999	47.582001	44.448215	8,995,000	34.84	35.060001	34.650002	34.9725	32.163837	9,694,400
2012-10-16	47.928001	48.151001	47.609001	47.901001	44.746193	4,557,000	35.049999	35.442501	35.005001	35.290001	32.45583	8,324,400
2012-10-17	48.598999	48.608002	47.916	48.299999	45.118919	7,248,000	35.290001	35.692501	35.200001	35.639999	32.777729	10,126,000
2012-10-18	48.247002	48.564999	47.437	47.583	44.449135	8,788,000	35.59	35.775002	35.282501	35.470001	32.621368	11,241,600
2012-10-19	47.463001	47.681	46.790001	47.006001	43.910149	10,070,000	35.577499	35.59	34.939999	34.9925	32.182217	10,134,400
2012-10-22	47.298	47.298	46.200001	46.693001	43.617744	7,754,000	34.952499	35.012501	34.5075	34.75	31.959198	9,782,800
2012-10-23	46.255001	46.474998	45.799999	45.986	42.957314	7,294,000	34.487499	34.494999	33.982498	34.16	31.416584	11,923,200
2012-10-24	46.474998	46.501999	45.299999	45.453999	42.460354	7,083,000	34.375	34.592499	34.110001	34.122501	31.382099	11,478,000
2012-10-25	45.650002	45.858002	44.737999	44.936001	41.976467	8,938,000	34.4575	34.674999	34.130001	34.387501	31.625822	15,875,600
2012-10-26	44.936001	45.77	44.820999	45.298	42.314621	6,852,000	34.4575	34.7225	34.217499	34.577499	31.800552	12,148,800
2012-10-31	45.251999	46.5	45.118	46.092999	43.057262	11,930,000	34.400002	34.9925	34.349998	34.689999	31.904024	14,271,200
2012-11-01	46.341	47.499001	46.207001	46.868999	43.78215	9,364,000	35.205002	36.09	35.075001	35.970001	33.081226	21,310,000
2012-11-02	47.153999	47.699001	46.868	46.945	43.853161	9,514,000	36.014999	36.602501	35.849998	35.849998	32.970852	18,498,000
2012-11-05	46.726002	47.096001	46.467999	46.564999	43.498177	6,169,000	35.6875	35.9725	35.305	35.375	32.534	13,864,000
2012-11-06	46.855999	47.289001	46.719002	47.178001	44.070805	4,120,000	35.619999	36.209999	35.474998	35.965	33.076607	9,089,200
2012-11-07	47	47.118999	46.151001	46.470001	43.409431	7,637,000	35.634998	35.897499	35.3825	35.639999	32.777729	10,431,600
2012-11-08	46.431999	46.820999	46.18	46.18	43.138546	6,203,000	35.537498	35.8125	35.470001	35.514999	32.66275	10,133,200
2012-11-09	45.852001	46.869999	45.848	46.466	43.405708	6,420,000	35.23	35.952499	35.07	35.732498	32.862789	11,799,600
2012-11-12	46.568001	47.097	46.306999	47	43.90453	7,025,000	35.505001	35.945	35.505001	35.810001	32.934074	8,943,600
2012-11-13	46.709999	47.692001	46.473999	47.122002	44.018505	4,959,000	35.650002	36.197498	35.612499	35.612499	32.752419	10,149,200
2012-11-14	47.266998	47.398998	46.233002	46.331001	43.279587	6,080,000	35.650002	35.807499	34.912498	34.987499	32.25235	13,608,000
2012-11-15	46.292999	46.292999	45.356998	45.716	42.705097	7,071,000	35	35.119999	34.6325	35	32.263851	13,717,600
2012-11-16	45.846001	47.046001	45.601002	46.459	43.399166	9,029,000	35.005001	35.887501	35.005001	35.677502	32.888401	16,632,400
2012-11-19	46.939999	47.868	46.839001	47.868	44.715363	6,813,000	36	36.415001	35.915001	36.412498	33.565945	15,120,400
2012-11-20	47.904999	48.257999	47.222	47.757	44.611679	6,804,000	36.384998	36.845001	36.290001	36.584999	33.724945	9,566,400
2012-11-21	47.841999	48.07	47.755001	47.943001	44.785431	2,927,000	36.555	36.724998	36.435001	36.665001	33.798702	6,565,200
2012-11-23	48.084999	48.200001	47.799999	48.124001	44.954514	2,391,000	36.825001	37.029999	36.599998	37.029999	34.135162	4,454,400
2012-11-26	48.018002	48.278	47.828999	48.002998	44.841488	4,976,000	36.9025	36.9025	36.605	36.8125	33.934673	8,623,600
2012-11-27	48.008999	48.368	47.790001	47.848999	44.69762	4,877,000	36.779999	36.959999	36.5825	36.695	33.826363	9,981,600
2012-11-28	47.573002	48.158001	47.477001	48.151001	44.979736	6,584,000	36.5075	36.837502	36.4725	36.822498	33.943897	10,358,400
2012-11-29	48.419998	49.075001	48.324001	48.620998	45.418777	9,080,000	36.982498	37.0825	36.810001	37.044998	34.148994	12,572,800
2012-11-30	48.577999	48.986	48.383999	48.868	45.649513	9,826,000	37.080002	37.482498	37.002499	37.427502	34.50161	14,048,000
2012-12-03	49.099998	49.451	48.556999	48.665001	45.459869	8,497,000	37.5	37.68	37.110001	37.16	34.255001	11,736,800
2012-12-04	48.763	48.799999	48.057999	48.341999	45.158165	6,430,000	37.244999	37.3125	36.799999	36.897499	34.01302	9,100,800
2012-12-05	48.299999	48.400002	47.439999	47.799999	44.651836	6,645,000	37.127499	37.127499	36.525002	37.014999	34.121342	11,971,200
2012-12-06	47.575001	48.088001	47.386002	48.088001	44.920883	5,977,000	37.112499	37.224998	36.764999	37.1175	34.215832	9,124,000
2012-12-07	48.165001	48.284	47.601002	47.609001	44.473438	6,389,000	37.279999	37.32	36.947498	37.137501	34.234272	7,557,200
2012-12-10	48.035999	48.046001	47.548	47.959999	44.801304	5,770,000	37.1875	37.317501	37.067501	37.165001	34.259621	9,288,800
2012-12-11	48	48.5	47.915001	48.152	44.980671	8,577,000	37.099998	37.5825	37.099998	37.224998	34.314915	14,492,800
2012-12-12	48.200001	48.737999	48.02	48.344002	45.160019	9,512,000	37.422501	37.450001	36.9575	36.970001	34.079861	18,319,600
2012-12-13	48.591	48.759998	48.251999	48.443001	45.252491	5,680,000	37.0275	37.275002	36.7225	36.799999	33.923157	13,042,800
2012-12-14	48.122002	48.48	48.027	48.23	45.053532	5,346,000	36.720001	36.922501	36.5625	36.705002	33.835556	9,579,200
2012-12-17	48.341999	48.990002	48.108002	48.931999	45.709297	7,181,000	36.7425	37.282501	36.724998	37.282501	34.367931	13,903,200
2012-12-18	49	49.498001	48.780998	49.287998	46.041843	6,621,000	37.252499	37.887501	37.174999	37.68	34.734356	11,869,600
2012-12-19	49.48	49.488998	48.891998	48.938999	45.715824	5,629,000	37.700001	37.709999	37.287498	37.290001	34.374844	8,640,400
2012-12-20	49.223	49.862	48.946999	49.853001	46.56963	9,358,000	37.470001	38.127499	37.330002	38.115002	35.135365	10,863,200
2012-12-21	49.299999	49.688999	48.827	49.356998	46.106312	8,320,000	37.7425	37.994999	37.490002	37.692501	34.745876	13,930,400
2012-12-24	49.285999	49.625	49.248001	49.501999	46.241756	2,695,000	37.557499	37.904999	37.557499	37.794998	34.840355	3,272,000
2012-12-26	49.452999	49.594002	48.5	48.619999	45.41785	5,749,000	37.82	37.822498	37.299999	37.439999	34.513111	7,614,400
2012-12-27	48.601002	49.285999	48.112	48.786999	45.573845	6,233,000	37.422501	37.662498	36.974998	37.349998	34.430153	11,976,800
2012-12-28	48.5	48.865002	48.285	48.307999	45.126373	4,686,000	37.115002	37.482498	37.0625	37.162498	34.25732	6,973,600
2012-12-31	48.337002	49.192001	48.290001	49.127998	45.89238	6,562,000	37.087502	37.9025	37.087502	37.895	34.932549	12,868,000
2013-01-02	50.630001	51.027	50.099998	51.027	47.666321	12,278,000	38.540001	38.985001	38.482498	38.845001	35.808281	15,826,400
2013-01-03	51.046001	51.546001	50.814999	51.099998	47.734505	9,452,000	39.2775	39.52	38.705002	38.875	35.835926	14,937,200
2013-01-04	51.115002	51.220001	50.700001	51.098	47.732639	11,475,000	38.900002	39.297501	38.695	39.192501	36.128624	10,376,000
2013-01-07	51.25	52.130001	51.166	51.952999	48.559849	11,398,000	39.235001	39.692501	39.200001	39.4725	36.386715	10,242,400
2013-01-08	52.002998	52.105	51.493999	51.782001	48.400009	6,983,000	39.412498	39.84	39.252499	39.84	36.725506	11,800,400
2013-01-09	52.52	53.238998	52.266998	53.238998	49.761837	11,461,000	40.349998	40.637501	39.927502	40.447498	37.285492	17,552,800
2013-01-10	53.247002	53.247002	52.429001	52.764999	49.31881	12,564,000	40.5075	40.692501	39.817501	40.127499	36.990524	16,313,600
2013-01-11	52.750999	52.979	52.551998	52.868	49.415092	6,424,000	39.945	40.3125	39.875	40.290001	37.140327	9,578,000
2013-01-14	52.955002	52.998001	52.123001	52.351002	48.931839	9,911,000	40.32	40.452499	39.887501	40.162498	37.022789	8,877,600
2013-01-15	52.223999	52.34	51.919998	52.279999	48.865479	5,858,000	39.955002	40.162498	39.772499	40.112499	36.976696	6,696,000
2013-01-16	51.643002	52.255001	51.502998	52.129002	48.724354	6,190,000	40.0275	40.195	39.827499	40.049999	36.919079	5,464,400
2013-01-17	52.466999	52.667	52.130001	52.334999	48.916889	5,250,000	40.25	40.272499	39.9025	39.970001	36.845325	7,833,600
2013-01-18	51.956001	52.150002	51.341999	52.099998	48.697235	10,769,000	39.630001	39.6325	39.125	39.567501	36.474304	13,812,400
2013-01-22	52.479	52.479	51.463001	51.976002	48.581333	7,462,000	39.669998	39.919998	39.445	39.762501	36.654045	6,918,000
2013-01-23	51.960999	52.245998	51.512001	51.756001	48.375702	4,991,000	39.572498	39.990002	39.52	39.762501	36.654045	7,108,800
2013-01-24	51.792999	52.57	51.772999	52.226002	48.814999	5,869,000	39.825001	40.0425	39.724998	39.889999	36.771587	6,794,000
2013-01-25	52.279999	52.279999	51.723999	51.942001	48.549557	7,157,000	39.98	40.035	39.7575	39.959999	36.836109	6,701,600
2013-01-28	52.094002	52.094002	51.346001	51.411999	48.05418	8,002,000	40.07	40.145	39.075001	39.087502	36.031822	13,532,000
2013-01-29	51.411999	52.075001	51.404999	51.848	48.461697	8,833,000	38.935001	39.272499	38.779999	39.165001	36.103264	11,664,000
2013-01-30	51.664001	52.16	51.389999	51.599998	48.2299	11,601,000	39.247501	39.772499	38.6875	38.752499	35.72303	18,708,000
2013-01-31	53.200001	53.535	51.299999	51.84	48.454208	20,412,000	39.75	39.875	39.087502	39.477501	36.391338	16,685,600
2013-02-01	52.081001	52.254002	51.368999	51.870998	48.483192	9,949,000	39.75	39.869999	39.337502	39.639999	36.541134	12,738,400
2013-02-04	51.629002	51.799999	51.209	51.422001	48.063522	6,152,000	39.442501	39.599998	39.139999	39.162498	36.100945	10,532,000
2013-02-05	52.036999	52.202	51.68	52.069	48.668251	7,983,000	39.404999	39.900002	39.200001	39.8825	36.764679	11,105,200
2013-02-06	52.014999	52.387001	51.810001	52.355	48.935562	6,016,000	39.805	40.220001	39.654999	40.205002	37.061966	15,056,800
2013-02-07	52.189999	52.330002	51.625	51.955002	48.56171	6,517,000	39.744999	39.947498	39.240002	39.264999	36.195446	20,182,800
2013-02-08	51.846001	52.446999	51.831001	52.446999	49.021568	5,214,000	39.349998	39.735001	39.275002	39.450001	36.365982	12,914,000
2013-02-11	52.562	52.616001	51.923	52.084999	48.683208	5,616,000	39.395	39.5425	38.985001	39.0825	36.027222	11,032,400
2013-02-12	52.085999	52.213001	51.851002	51.964001	48.57011	3,379,000	39.209999	39.424999	39.105	39.200001	36.135532	9,805,600
2013-02-13	52.125	52.189999	51.618	51.921001	48.529926	4,096,000	39.112499	39.3475	38.535	38.692501	35.74292	13,917,600
2013-02-14	51.615002	52.326	51.615002	52.216	48.80566	6,656,000	38.650002	39.162498	38.575001	38.994999	36.022362	12,760,000
2013-02-15	51.631001	52.493999	51.631001	52.313	48.896317	7,032,000	39.087502	39.52	38.935001	39.497501	36.486565	17,884,400
2013-02-19	52.5	52.648998	52.096001	52.285999	48.871098	4,234,000	39.502499	39.697498	39.165001	39.4025	36.398808	13,210,000
2013-02-20	52.200001	52.421001	51.291	51.291	47.941082	5,377,000	39.279999	39.4025	38.797501	38.855	35.893036	15,688,800
2013-02-21	51.400002	52.092999	51.056	51.959	48.565441	6,814,000	38.779999	39.572498	38.697498	39.360001	36.359547	14,220,800
2013-02-22	52.291	52.443001	51.729	52.382999	48.96175	6,591,000	39.575001	39.895	39.172501	39.857498	36.819118	11,738,000
2013-02-25	52.534	52.599998	51.09	51.09	47.753208	8,672,000	39.799999	40.087502	38.9725	38.9725	36.001598	11,183,200
2013-02-26	51.354	51.577	50.736	50.970001	47.641041	7,955,000	39.002499	39.647499	39.002499	39.4575	36.449604	11,354,000
2013-02-27	51.096001	51.617001	50.797001	51.519001	48.154175	6,994,000	39.362499	40.025002	39.325001	39.967499	36.920731	8,318,000
2013-02-28	51.519001	52.137001	51.339001	51.782001	48.400009	6,148,000	40.084999	40.084999	39.577499	39.66	36.636677	11,228,000
2013-03-01	51.5	51.951	51.328999	51.830002	48.444866	4,142,000	39.482498	39.715	39.162498	39.52	36.507343	13,212,000
2013-03-04	51.598	52.241001	51.576	52.140999	48.73555	3,486,000	39.439999	39.884998	39.387501	39.875	36.835289	6,570,000
2013-03-05	52.252998	53.077999	52.185001	52.709999	49.267395	5,895,000	40.022499	40.445	39.965	40.072498	37.017735	10,267,600
2013-03-06	52.551998	53.123001	52.334999	52.757999	49.312263	5,179,000	40.215	40.424999	40.049999	40.264999	37.195553	7,516,000
2013-03-07	52.771999	53	52.57	52.667	49.227192	6,685,000	40.217499	40.445	39.912498	40.127499	37.068546	8,687,200

Subsets and Splits

No community queries yet

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