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
2013-12-20	80.855003	82.320999	80.704002	81.705002	76.601128	13,154,000	54.18	54.549999	53.974998	53.9925	50.161407	23,263,600
2013-12-23	82.505997	82.563004	81.255997	81.510002	76.418304	8,946,000	54.247501	54.7075	54.137501	54.5075	50.63987	7,994,800
2013-12-24	81.452003	81.582001	81.105003	81.32	76.240158	4,048,000	54.6175	54.897499	54.255001	54.682499	50.802444	5,207,600
2013-12-26	81.504997	82.190002	81.417	82.190002	77.055824	5,940,000	54.747501	55.0625	54.747501	55.049999	51.143871	4,898,800
2013-12-27	82.199997	82.834	82.003998	82.787003	77.615532	5,710,000	55.25	55.349998	54.787498	54.9175	51.02076	5,242,000
2013-12-30	83.012001	83.891998	82.855003	83.330002	78.124611	7,068,000	55.147499	55.404999	54.924999	55.227501	51.308777	5,940,000
2013-12-31	83.936996	83.938004	83.061996	83.545998	78.327148	6,759,000	55.380001	55.68	55.2575	55.669998	51.719868	6,448,400
2014-01-02	83.740997	83.796997	83.010002	83.414001	78.203369	7,214,000	55.384998	55.5075	54.875	55.252499	51.332012	10,654,000
2014-01-03	83.414001	83.580002	82.599998	83.081001	77.891174	6,438,000	55.4375	55.622501	55.057499	55.290001	51.36684	7,809,600
2014-01-06	83.195999	83.388	82.466003	82.668999	77.504921	7,022,000	55.294998	55.577499	54.897499	54.9575	51.057926	8,577,600
2014-01-07	83.100998	83.918999	83.099998	83.709	78.584511	7,635,000	55.1875	55.5275	55.115002	55.377499	51.448128	8,178,000
2014-01-08	83.732002	84.401001	83.600998	83.683998	78.561043	6,936,000	55.355	55.75	55.16	55.555	51.613033	8,487,200
2014-01-09	84	84.424004	83.625	84.360001	79.195671	7,025,000	55.887501	56.130001	55.415001	55.477501	51.541039	8,386,400
2014-01-10	84.683998	84.748001	83.160004	83.475998	78.365776	8,211,000	55.459999	55.685001	55.002499	55.282501	51.359879	6,429,600
2014-01-13	83.545998	83.800003	80.763	81	76.041359	12,354,000	55.505001	56.047501	54.6525	54.724998	50.841923	13,554,400
2014-01-14	81.281998	82.296997	80.414001	82.170998	77.140656	10,869,000	54.685001	55.662498	54.5825	55.662498	51.712898	10,851,600
2014-01-15	82.511002	82.977997	82.124001	82.336998	77.296501	7,750,000	55.712502	56.224998	55.4575	55.939999	51.970711	11,288,000
2014-01-16	82.482002	82.799004	82.241997	82.550003	77.496483	4,965,000	55.797501	55.939999	55.322498	55.442501	51.508507	13,514,000
2014-01-17	82.5	83.402	80.788002	81.842003	76.831802	13,330,000	55.512501	58.064999	55.509998	58.044998	53.926369	38,344,400
2014-01-21	82.302002	82.655998	81.403	81.848	76.837456	10,103,000	58.5975	58.875	57.705002	57.982498	53.868298	19,752,400
2014-01-22	82.209999	83.900002	82	83.300003	78.200569	7,220,600	58.099998	58.455002	57.919998	58.247501	54.114494	7,254,400
2014-01-23	83.800003	83.809998	81.919998	82.360001	77.318108	6,590,300	57.915001	58.0825	56.915001	57.0625	53.013577	13,662,400
2014-01-24	81.779999	81.980003	78.5	78.510002	73.703804	9,460,200	56.599998	56.740002	55.3125	55.3125	51.387753	16,043,200
2014-01-27	78.949997	78.980003	74.949997	76.050003	71.394386	13,707,500	55.517502	55.517502	53.779999	54.055	50.21946	19,470,800
2014-01-28	76.699997	79.089996	76.580002	78.830002	74.004204	7,735,000	54.404999	55.59	54.349998	55.240002	51.320393	17,852,400
2014-01-29	78.190002	78.669998	77.010002	77.699997	72.943352	7,908,500	54.775002	55.185001	54.125	54.279999	50.428516	16,800,000
2014-01-30	80.449997	80.550003	78.239998	79.760002	74.877281	8,702,200	56.4375	56.5	54.077499	55.220001	51.301807	20,040,400
2014-01-31	75.510002	76.989998	71.75	75.68	71.04705	23,252,800	54.032501	54.724998	53.7775	53.857498	50.035984	24,457,200
2014-02-03	76.050003	76.410004	73.849998	73.910004	69.385429	9,828,200	54.127499	54.459999	53.017502	53.3675	49.580761	21,662,400
2014-02-04	74.220001	74.349998	72.800003	73.120003	68.643753	11,378,100	53.540001	53.970001	52.845001	53.634998	49.829269	14,913,600
2014-02-05	72.760002	73.5	72.110001	72.839996	68.38089	7,768,100	53.310001	54.185001	53.279999	53.9025	50.077782	13,520,800
2014-02-06	73.230003	74.910004	73.139999	74.900002	70.314766	6,804,600	54.02	54.752499	53.945	54.752499	50.867477	12,721,600
2014-02-07	75.669998	76.93	75.129997	76.309998	71.638474	8,437,500	55.047501	55.5	54.615002	55.445	51.510834	12,537,200
2014-02-10	76.660004	77.339996	75.849998	76.349998	71.676033	4,885,600	55.4725	55.532501	54.997501	55.137501	51.225151	10,316,800
2014-02-11	76.800003	76.830002	76	76.190002	71.525787	5,322,900	55.282501	55.7225	55.012501	55.5825	51.63858	9,809,600
2014-02-12	76.440002	76.93	75.669998	75.970001	71.319275	4,775,200	55.860001	56.224998	55.7225	56.0425	52.159786	14,650,800
2014-02-13	75.480003	76.639999	75.129997	76.529999	71.844978	4,912,300	55.712502	56.1875	55.615002	56.012501	52.13187	13,158,800
2014-02-14	76.580002	77.660004	76.480003	77.389999	72.652344	4,731,900	56.067501	56.560001	55.877499	56.5	52.58559	12,682,000
2014-02-18	78.459999	78.489998	77.199997	77.489998	72.746223	5,811,700	56.619999	57.119999	56.404999	56.514999	52.599545	13,427,200
2014-02-19	77.339996	78.010002	76.529999	76.650002	71.957649	6,032,800	56.467499	56.947498	55.919998	55.970001	52.092316	9,322,000
2014-02-20	76.879997	76.879997	74.849998	75.860001	71.215996	8,711,100	56.040001	56.2425	55.647499	55.865002	51.994595	8,810,000
2014-02-21	75.860001	76.349998	75.5	75.699997	71.065788	6,551,800	55.932499	56.1675	55.744999	55.84	51.971317	9,136,000
2014-02-24	75.57	76.970001	75.559998	75.959999	71.309883	7,942,200	55.932499	56.857498	55.8675	56.547501	52.629803	10,817,200
2014-02-25	76	76.970001	75.519997	76.739998	72.042152	7,435,800	56.547501	57.107498	56.372501	56.7775	52.843868	11,339,600
2014-02-26	76.830002	77.410004	76.610001	77.360001	72.624199	7,437,200	56.807499	56.974998	56.314999	56.5275	52.611179	10,413,600
2014-02-27	77.339996	78.010002	77	77.760002	72.999718	4,931,400	56.547501	56.950001	56.400002	56.57	52.650742	8,097,600
2014-02-28	78.199997	78.669998	76.949997	77.720001	72.96212	5,916,500	56.6175	56.997501	55.174999	56.485001	52.571621	14,004,000
2014-03-03	76.529999	77.089996	75.650002	76.730003	72.032761	6,154,600	55.810001	56.009998	54.897499	55.360001	51.52457	16,422,800
2014-03-04	77.809998	78.800003	77.410004	78.5	73.694397	5,302,700	56.287498	56.4925	55.645	56.375	52.469257	14,884,800
2014-03-05	78.669998	78.879997	77.830002	78.199997	73.41275	4,230,200	56.404999	56.450001	55.575001	55.702499	51.843357	11,328,400
2014-03-06	78.400002	78.709999	77.57	77.629997	72.87767	4,593,400	55.939999	56.517502	55.830002	55.965	52.087654	9,120,400
2014-03-07	78.07	78.25	77.519997	77.940002	73.168694	4,133,600	56.237499	56.432499	55.884998	56.389999	52.483208	8,971,200
2014-03-10	77.800003	77.940002	77.269997	77.389999	72.652344	3,314,700	56.377499	56.592499	56.18	56.375	52.469257	7,350,400
2014-03-11	77.489998	78.449997	76.889999	77.900002	73.131111	4,834,400	56.487499	57.0975	56.157501	56.794998	52.860146	11,062,800
2014-03-12	77.220001	78.339996	76.800003	78.339996	73.544189	4,739,700	56.529999	56.919998	56.322498	56.525002	52.60886	9,394,800
2014-03-13	78.379997	78.769997	76.540001	76.620003	71.929497	6,521,400	56.665001	56.872501	55.107498	55.195	51.371006	11,996,400
2014-03-14	76.510002	77.220001	76.230003	76.339996	71.666611	4,856,900	55.154999	55.48	54.639999	55.192501	51.368675	13,692,000
2014-03-17	76.75	77.839996	76.739998	77.830002	73.065414	3,910,900	55.497501	55.970001	55.345001	55.945	52.069035	8,800,000
2014-03-18	78.099998	78.980003	77.540001	78.919998	74.088699	4,523,500	56.150002	56.692501	55.8125	56.602501	52.680992	8,304,800
2014-03-19	78.940002	79.599998	77.919998	78.309998	73.516022	5,929,300	56.6525	56.772499	55.5	55.955002	52.078358	7,888,800
2014-03-20	78.209999	78.650002	77.610001	78.410004	73.609924	5,197,800	56.029999	56.029999	55.227501	55.455002	51.612984	11,890,000
2014-03-21	79.339996	79.830002	75.900002	75.989998	71.338066	15,077,700	55.7425	58.1675	54.924999	55.842499	51.973648	38,092,400
2014-03-24	76.480003	77.709999	75.870003	77.389999	72.652344	8,816,800	56.3475	56.557499	54.775002	55.1875	51.364014	18,228,400
2014-03-25	77.580002	77.769997	75.230003	75.279999	70.671509	7,128,300	55.547501	55.759998	54.599998	54.599998	50.817215	11,675,200
2014-03-26	75.809998	76.169998	73.68	73.709999	69.197655	7,611,000	54.987499	55.047501	53.919998	53.919998	50.184326	10,657,200
2014-03-27	73.540001	73.620003	72.349998	73.339996	68.850273	7,690,100	53.7225	54.0425	53.262501	53.942501	50.20528	10,489,600
2014-03-28	73.389999	73.790001	72.440002	73.220001	68.73764	5,245,000	53.619999	54.084999	52.630001	53.022499	49.34901	14,950,000
2014-03-31	73.860001	74.870003	73.5	74.699997	70.127007	5,843,600	53.197498	53.965	52.9175	53.965	50.226219	11,639,200
2014-04-01	75.25	75.339996	74.379997	74.809998	70.230278	4,105,600	54.27	54.540001	53.637501	53.674999	49.956303	9,090,400
2014-04-02	74.889999	75.349998	74.529999	74.699997	70.127007	4,271,600	53.695	54.125	53.342499	53.665001	49.947002	9,344,800
2014-04-03	75.040001	75.550003	74.239998	74.529999	69.967422	4,133,300	53.947498	54.07	53.345001	53.752499	50.028435	14,210,400
2014-04-04	75.400002	75.489998	71.709999	72.18	67.761292	8,287,100	53.892502	53.927502	51.4375	51.924999	48.327553	24,449,200
2014-04-07	71.660004	71.959999	70.43	71.330002	67.065559	9,699,100	51.695	51.860001	50.255001	50.852501	47.329361	40,124,000
2014-04-08	71.220001	71.940002	71	71.519997	67.244148	6,280,200	50.705002	51.48	50.5	50.647499	47.13855	21,745,600
2014-04-09	71.93	73.669998	71.610001	73.559998	69.162209	6,984,700	51.145	51.945	50.654999	51.884998	48.290321	19,142,800
2014-04-10	73.669998	74.32	70.949997	71.169998	66.9151	8,982,800	52.064999	52.267502	50.037498	50.387501	46.896564	20,403,600
2014-04-11	70.050003	70.379997	68.68	68.68	64.573952	11,610,500	49.807499	50	48.709999	49.157501	45.751785	29,939,600
2014-04-14	69.790001	71.970001	69.599998	71.18	66.924492	10,893,900	49.950001	50.487499	49.502499	50.252499	46.770924	20,925,600
2014-04-15	72.300003	72.739998	70.480003	72.150002	67.836548	7,009,600	50.959999	51.235001	49.7925	51.012501	47.478279	19,214,000
2014-04-16	72.879997	73.949997	72.5	73.93	69.510109	7,002,300	51.75	52.389999	51.369999	52.34	48.713802	15,832,800
2014-04-17	74.07	74.82	73.610001	74.129997	69.69812	5,552,300	52.584999	52.884998	51.987499	51.987499	48.385723	13,364,000
2014-04-21	74.25	74.629997	73.830002	74.309998	69.867386	5,991,600	52.244999	52.375	52.0975	52.282501	48.660282	10,012,400
2014-04-22	74.470001	74.769997	73.849998	74.529999	70.074219	5,049,800	52.334999	52.645	52.1325	52.4925	48.855724	9,840,000
2014-04-23	74.330002	74.5	73.059998	73.360001	68.974167	5,056,400	52.575001	52.575001	52	52.205002	48.588154	8,819,600
2014-04-24	73.709999	74.720001	73.330002	74.349998	69.904991	5,191,700	52.450001	52.625	51.897499	52.349998	48.723099	13,547,200
2014-04-25	72.209999	73	70.599998	70.660004	66.435577	9,657,700	50	50.950001	49.639999	49.732498	46.286949	38,239,200
2014-04-28	70.800003	72.160004	70.220001	71.239998	66.980927	8,649,400	49.875	50.482498	49.752499	50.355	46.866325	24,263,200
2014-04-29	71.489998	72.610001	71.330002	72.029999	67.723694	6,030,500	50.4725	51.012501	50.447498	50.6675	47.157181	12,760,000
2014-04-30	72.339996	73.629997	71.540001	73.550003	69.152794	6,552,600	50.564999	50.91	50.474998	50.6525	47.143219	12,145,600
2014-05-01	75.57	76.709999	74.050003	74.220001	69.782738	9,752,000	51.025002	51.827499	50.84	51.522499	47.952934	14,273,200
2014-05-02	74.199997	74.5	72.519997	73.779999	69.369072	5,977,100	51.435001	51.775002	51	51.105	47.564369	10,908,800
2014-05-05	73.209999	74.860001	72.949997	74.82	70.346878	4,776,900	50.9375	51.970001	50.75	51.782501	48.194927	13,792,800
2014-05-06	74.339996	74.470001	73.75	73.809998	69.39727	4,290,100	51.674999	51.755001	51.299999	51.34	47.783081	10,873,200
2014-05-07	73.93	74.370003	73.050003	73.870003	69.453697	4,411,900	51.752499	52.25	51.110001	52.174999	48.560238	14,732,000
2014-05-08	73.870003	75.470001	73.5	74.239998	69.801575	4,628,200	52.232498	53.025002	52.1525	52.724998	49.072132	14,613,600
2014-05-09	74.010002	74.440002	73.519997	74.379997	69.933182	2,975,600	52.544998	52.717499	52.037498	52.702499	49.051189	11,795,600
2014-05-12	74.690002	75.220001	74.5	75.019997	70.534927	2,975,200	52.77	53.119999	52.7575	52.924999	49.258278	8,732,800
2014-05-13	75.190002	75.43	74.449997	74.830002	70.356285	3,268,500	52.997501	53.172501	52.849998	53.014999	49.342033	7,137,600
2014-05-14	74.660004	75.019997	73.959999	74.099998	69.66993	2,595,900	52.799999	52.970001	52.465	52.465	48.922421	6,838,000
2014-05-15	74	74.239998	72.879997	73.080002	68.710899	4,301,600	52.25	52.422501	51.605	51.862499	48.360607	12,685,200

Subsets and Splits

No community queries yet

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