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
2015-07-27	95.470001	95.830002	94.300003	94.389999	89.492577	4,538,900	74.279999	74.709999	73.580002	73.860001	69.383804	10,293,800
2015-07-28	95.07	95.470001	94.709999	95.160004	90.222633	6,528,700	74.300003	75.18	73.849998	74.739998	70.210449	10,054,300
2015-07-29	94.400002	97.949997	93	96.730003	91.711159	11,420,600	74.949997	76.43	74.669998	76.010002	71.403488	13,746,900
2015-07-30	96.639999	98.82	96.110001	98.410004	93.303993	4,407,300	75.889999	76.760002	75.239998	76.379997	71.751045	6,507,000
2015-07-31	98.650002	98.779999	97.269997	97.400002	92.346405	3,956,700	76.449997	76.510002	75.32	75.339996	70.774086	8,526,300
2015-08-03	97.739998	97.879997	96.309998	97.440002	92.3843	2,989,800	75.589996	76.040001	75.010002	75.769997	71.178047	5,810,800
2015-08-04	97.449997	98.300003	97.139999	97.300003	92.251633	2,976,200	75.529999	76.080002	75.029999	75.269997	70.708336	6,957,900
2015-08-05	98.080002	98.730003	97.790001	98.269997	93.171249	3,306,100	76.050003	76.169998	74.919998	74.980003	70.435913	6,976,400
2015-08-06	98.559998	98.610001	96.919998	97.160004	92.118874	4,109,900	75.300003	75.419998	73.550003	73.580002	69.120773	7,767,800
2015-08-07	97.089996	97.790001	96.559998	97.769997	92.697189	3,114,900	73.68	74.309998	73.32	74.209999	69.71257	6,484,600
2015-08-10	98.370003	99.18	97.800003	98.080002	92.991119	3,445,500	74.889999	75.18	73.849998	74.379997	69.872261	6,183,500
2015-08-11	97.199997	97.769997	96.699997	97.199997	92.156784	4,178,100	73.809998	74.269997	73.220001	73.360001	68.914085	6,476,000
2015-08-12	96.559998	97.339996	95.269997	97.040001	92.005066	3,924,200	72.870003	73.830002	72.389999	73.540001	69.196373	7,625,100
2015-08-13	97.290001	97.900002	96.580002	97.230003	92.185234	2,440,200	73.43	74.43	73.379997	73.93	69.563339	5,992,000
2015-08-14	97.230003	98.07	96.860001	97.889999	92.810966	1,849,200	73.849998	74.400002	73.449997	74.220001	69.836189	3,861,500
2015-08-17	97.559998	97.949997	96.800003	97.860001	92.782524	2,423,900	74	74.440002	73.5	74.410004	70.014977	3,473,500
2015-08-18	97.68	98.110001	97.5	97.599998	92.536026	2,215,000	74.260002	74.730003	74.010002	74.470001	70.071426	6,325,500
2015-08-19	97.150002	97.480003	96.169998	96.599998	91.587906	3,737,000	74.199997	74.959999	73.669998	74.400002	70.005569	5,886,900
2015-08-20	95.970001	96.120003	94.519997	94.559998	89.653755	4,884,000	73.559998	74.529999	72.809998	73.949997	69.582153	12,082,300
2015-08-21	93.529999	93.93	90.639999	90.68	85.975082	7,992,200	72.5	73.620003	70.959999	71.190002	66.985184	15,752,200
2015-08-24	85.5	90.550003	74.610001	87.830002	83.272926	11,374,700	64.160004	69.360001	60	68.360001	64.322334	20,950,600
2015-08-25	90.830002	90.889999	86.660004	86.82	82.315338	6,600,600	71.690002	71.800003	66.599998	66.970001	63.014427	14,485,000
2015-08-26	88.910004	91.870003	87.949997	91.709999	86.951614	6,591,600	69.370003	70.989998	67.900002	70.690002	66.514687	12,220,000
2015-08-27	93.150002	94.209999	92.050003	94.050003	89.170212	5,435,400	71.940002	72.489998	70.800003	72.400002	68.123695	9,122,200
2015-08-28	93.690002	94.169998	93.059998	94.080002	89.198662	3,136,600	72.099998	72.669998	71.599998	72.459999	68.180153	6,411,400
2015-08-31	93.419998	93.639999	92	92.370003	87.577385	4,963,100	71.910004	72.080002	70.82	71.300003	67.088692	8,313,300
2015-09-01	90.059998	91.040001	88.540001	89.050003	84.429649	6,341,900	69.410004	70.389999	68.5	68.959999	64.886887	11,491,500
2015-09-02	90.160004	90.57	88.989998	90.43	85.738022	5,175,400	69.940002	69.949997	68.699997	69.620003	65.507896	9,218,000
2015-09-03	90.989998	92.349998	90.940002	91.650002	86.894737	3,617,900	70.449997	71.080002	69.989998	70.400002	66.241806	9,035,200
2015-09-04	90.75	90.93	89.889999	90.529999	85.832848	3,595,400	69.290001	69.910004	68.639999	69.160004	65.075096	9,469,400
2015-09-08	92.209999	93.129997	91.580002	92.900002	88.079872	4,176,300	70.75	71.010002	69.550003	70.529999	66.364143	7,984,900
2015-09-09	91.199997	93.550003	89.769997	89.970001	85.301918	8,118,200	70.75	71.379997	69.43	69.599998	65.489082	9,022,200
2015-09-10	89.800003	90.690002	89.550003	89.68	85.026962	7,370,000	69.5	70.650002	69.459999	70.230003	66.081886	7,244,200
2015-09-11	89.510002	91.419998	89.459999	91.349998	86.610313	4,572,400	69.860001	70.809998	69.459999	70.760002	66.580574	6,452,100
2015-09-14	91.279999	91.449997	90.550003	90.940002	86.221581	3,740,400	70.720001	70.800003	69.610001	70.010002	65.874886	7,059,300
2015-09-15	91.279999	92.599998	90.18	92.110001	87.330872	4,670,200	70.480003	70.75	69.510002	70.510002	66.345337	6,962,600
2015-09-16	92.32	92.769997	91.870003	92.730003	87.918701	4,128,600	70.449997	71.110001	70.050003	70.989998	66.796959	8,207,600
2015-09-17	92.650002	94.839996	92.629997	93.209999	88.373779	4,627,000	71.300003	72.32	70.5	70.959999	66.76873	7,663,300
2015-09-18	92.050003	93.32	91.839996	92.150002	87.36879	8,342,900	69.82	70.809998	69.709999	69.790001	65.667847	14,508,100
2015-09-21	92.870003	94.07	92.589996	93.050003	88.222084	3,998,800	70.620003	71.32	70.220001	70.779999	66.599388	12,756,500
2015-09-22	91.730003	92.309998	91.410004	92.07	87.292953	3,457,100	70	70.389999	69.309998	70.25	66.1007	11,394,000
2015-09-23	91.910004	92.739998	91.809998	92.139999	87.359306	2,557,000	70.160004	71.150002	69.900002	70.949997	66.759315	10,655,800
2015-09-24	91.410004	91.57	90.110001	91.120003	86.392242	3,513,900	70.349998	70.629997	69.639999	70.239998	66.091278	8,406,700
2015-09-25	92.089996	92.099998	90.699997	91.300003	86.562904	3,880,800	71.190002	71.459999	70.209999	70.690002	66.514687	7,756,600
2015-09-28	90.970001	91.099998	88.150002	88.349998	83.765953	4,966,800	70.190002	70.279999	67.029999	67.199997	63.230824	15,261,200
2015-09-29	88.669998	89.550003	88.019997	88.760002	84.154686	4,501,200	67.519997	68.699997	67.199997	68.529999	64.482277	11,326,700
2015-09-30	90.199997	90.290001	88.949997	90.120003	85.44413	4,550,800	69.32	69.660004	68.260002	69.660004	65.54554	9,309,200
2015-10-01	90.57	90.879997	89.400002	90.730003	86.022499	4,496,000	70.089996	70.769997	68.980003	69.989998	65.856026	8,679,900
2015-10-02	89.269997	92.120003	88.919998	92.07	87.292953	3,543,600	68.800003	70.730003	68.360001	70.669998	66.495888	7,460,400
2015-10-05	92.790001	94.370003	92.550003	94.330002	89.435684	3,837,600	71.059998	72.339996	70.919998	72.230003	67.963753	7,286,800
2015-10-06	94	94.849998	93.769997	93.919998	89.046951	3,641,700	72.220001	72.540001	71.830002	72.080002	67.822632	5,782,500
2015-10-07	94.510002	95.269997	94.199997	95.18	90.395576	3,754,300	72.68	73.230003	72.449997	73.220001	68.895279	6,208,900
2015-10-08	94.699997	96	94.650002	95.870003	91.050873	2,970,500	73	73.93	72.830002	73.900002	69.53511	5,713,100
2015-10-09	95.629997	96.190002	95.110001	95.82	91.003403	4,733,200	74.040001	74.089996	73.400002	73.980003	69.61039	5,947,800
2015-10-12	95.830002	96.82	95.82	96.639999	91.782188	2,577,900	73.739998	75.43	73.669998	74.989998	70.560738	5,586,300
2015-10-13	96.32	96.669998	95.879997	95.93	91.107887	2,415,100	74.459999	75.25	74.150002	75	70.570114	7,439,400
2015-10-14	95.709999	96.190002	94.790001	95.029999	90.253128	2,832,500	74.839996	75.260002	73.720001	74.199997	69.817375	7,568,300
2015-10-15	95.959999	97.160004	95.519997	97.160004	92.27607	2,896,900	74.959999	75.410004	74.580002	75.339996	70.890045	6,856,200
2015-10-16	97.370003	97.690002	96.660004	97.639999	92.731941	3,388,300	75.330002	76.540001	74.790001	76	71.51107	9,117,400
2015-10-19	97.209999	97.989998	97.010002	97.739998	92.826881	4,024,100	75.93	77.330002	75.93	76.989998	72.442581	9,952,600
2015-10-20	97.480003	97.830002	97.07	97.669998	92.760406	2,451,600	76.639999	76.889999	75.93	76.279999	71.774529	8,148,800
2015-10-21	98.110001	98.360001	96.480003	96.599998	91.744194	2,899,600	76.940002	76.940002	75.309998	75.459999	71.00296	7,277,900
2015-10-22	97.440002	98.739998	97.160004	98.019997	93.092812	4,033,400	75.889999	76.849998	75.639999	76.419998	71.906235	9,093,400
2015-10-23	99.25	99.860001	98.18	99.790001	94.773842	5,240,400	77.459999	77.629997	74.949997	77.07	72.517891	11,971,300
2015-10-26	98.5	99.93	98.5	99.629997	94.62188	3,652,000	78.080002	78.309998	77.089996	78.18	73.562325	8,019,400
2015-10-27	99.349998	99.470001	97.839996	98.43	93.482216	3,789,300	78.029999	78.18	77.059998	77.519997	72.941284	9,527,400
2015-10-28	98.730003	100.129997	98.360001	100.089996	95.058746	4,583,800	77.82	78.889999	77.440002	78.870003	74.211533	10,850,200
2015-10-29	99.879997	101.650002	99	100.589996	95.533646	4,940,600	78.589996	78.709999	77.93	78.510002	73.87281	7,648,600
2015-10-30	100.769997	101	98.720001	98.989998	94.014046	5,539,000	78.720001	78.809998	77.559998	77.580002	72.997757	11,186,500
2015-11-02	98.900002	99.669998	98.690002	99.379997	94.38446	5,480,700	75.190002	76.209999	74.529999	75.220001	70.777145	29,966,000
2015-11-03	99.449997	100.550003	99.010002	100.120003	95.087242	4,497,500	75.129997	78.580002	74.809998	77.900002	73.298843	18,899,900
2015-11-04	100.099998	100.690002	99.510002	100.519997	95.467133	3,292,200	78.370003	78.830002	77.900002	78.349998	73.722275	8,640,800
2015-11-05	100	101.199997	99.809998	100.690002	95.628624	3,032,300	78.419998	79.709999	78.419998	79.260002	74.578514	9,392,600
2015-11-06	100.800003	101.510002	100.269997	101.5	96.397865	4,333,200	79.57	79.57	78.32	78.75	74.098648	8,221,600
2015-11-09	101.040001	101.169998	99.800003	100.470001	95.419662	3,722,700	78.400002	78.400002	77.290001	78.040001	73.43058	10,157,300
2015-11-10	99.970001	100.769997	99.82	100.650002	95.590637	2,991,700	77.650002	79.529999	77.610001	79.480003	74.919914	8,440,300
2015-11-11	101.290001	101.760002	100.760002	100.879997	95.809044	4,663,300	79.849998	80.25	79.169998	79.18	74.637146	8,024,400
2015-11-12	100.809998	100.809998	98.260002	98.279999	93.339714	5,274,800	78.860001	79.150002	78.139999	78.309998	73.817055	8,939,800
2015-11-13	98.089996	98.5	96.690002	96.860001	91.991119	4,363,900	78.019997	78.970001	77.769997	78.110001	73.62854	9,913,200
2015-11-16	96.57	98.360001	96.5	98.300003	93.358727	3,979,900	77.790001	78.910004	77.580002	78.900002	74.373215	7,805,000
2015-11-17	98.559998	99.019997	97.809998	98.07	93.140274	3,767,500	78.940002	79.279999	78.470001	78.830002	74.307198	6,942,600
2015-11-18	98.43	99.220001	98.129997	99.160004	94.175522	4,502,400	78.959999	80.5	78.739998	80.459999	75.843712	7,212,400
2015-11-19	99.010002	99.260002	98.349998	98.93	93.957069	3,620,800	80.599998	81.010002	79.849998	80.150002	75.551506	6,082,200
2015-11-20	99.419998	100.150002	99.269997	99.5	94.498413	3,319,700	80.589996	81	79.980003	80.190002	75.58918	6,764,300
2015-11-23	99.959999	99.959999	99.059998	99.370003	94.374962	2,115,900	80.589996	80.779999	79.559998	80.110001	75.513786	5,910,600
2015-11-24	98.730003	98.919998	97.559998	98.5	93.548691	2,588,400	79.230003	80.199997	79.209999	79.790001	75.212143	6,040,800
2015-11-25	98.540001	98.839996	98.059998	98.160004	93.225784	2,196,200	79.779999	80.089996	79.559998	79.559998	74.995338	4,268,700
2015-11-27	98.279999	98.949997	98.269997	98.669998	93.710129	1,502,600	79.639999	80.150002	79.610001	79.839996	75.259277	3,139,500
2015-11-30	98.800003	98.889999	97.919998	97.919998	92.997833	3,847,500	80.059998	80.129997	78.959999	79.010002	74.476913	8,874,600
2015-12-01	98.209999	98.669998	97.169998	97.93	93.007355	4,891,600	79.529999	79.93	78.769997	79.910004	75.325264	6,702,100
2015-12-02	97.739998	98	96.910004	97.099998	92.219048	3,584,400	79.830002	80.150002	78.970001	79.040001	74.50518	7,310,000
2015-12-03	97.330002	97.949997	95.699997	95.959999	91.136383	3,479,200	79.360001	79.769997	78.080002	78.290001	73.798218	8,689,600
2015-12-04	96.43	98.699997	96.239998	98.699997	93.738609	3,868,100	78.580002	80.400002	78.449997	80.400002	75.787148	9,944,600
2015-12-07	98.300003	98.690002	97.43	97.82	92.90287	2,855,600	80.129997	80.489998	79.07	79.550003	74.985916	15,262,400
2015-12-08	97.18	98.57	96.760002	98.18	93.244789	3,664,000	78.980003	79.669998	78.360001	79.07	74.533432	11,344,000
2015-12-09	98.610001	99.93	97.489998	97.82	92.90287	5,111,300	78.830002	79.75	77.400002	77.879997	73.41172	15,361,500
2015-12-10	98.120003	98.660004	97.449997	97.610001	92.70343	2,907,900	77.910004	79.110001	77.629997	78.120003	73.637939	8,717,100
2015-12-11	97.610001	97.610001	94.5	94.830002	90.063164	4,558,700	77.139999	77.139999	75.519997	76.110001	71.743271	15,625,800
2015-12-14	95.080002	96.309998	94.699997	96.300003	91.459297	3,930,200	76.199997	77.330002	75.580002	76.870003	72.459663	10,361,000
2015-12-15	97.400002	98.860001	97.279999	98.43	93.482216	4,579,900	78.370003	79.449997	78.209999	78.620003	74.109291	11,355,300

Subsets and Splits

No community queries yet

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