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
2015-12-16	99.650002	100.290001	98.889999	100.040001	95.011284	4,493,600	79.449997	79.980003	78.150002	79.860001	75.278137	10,497,500
2015-12-17	100.540001	100.800003	99.260002	99.330002	94.336998	4,581,200	79.980003	80.279999	78.629997	78.690002	74.17527	7,555,300
2015-12-18	98.639999	98.93	96.209999	96.290001	91.44976	6,039,600	78.040001	78.190002	76.279999	76.32	71.941216	16,271,200
2015-12-21	96.910004	97.739998	96.230003	97.040001	92.162071	2,748,400	76.900002	77.360001	76.400002	77.169998	72.742455	8,442,100
2015-12-22	97.510002	97.790001	96.779999	97.540001	92.636963	3,341,900	77.43	77.489998	76.660004	77.379997	72.940399	5,699,100
2015-12-23	97.940002	98.879997	97.709999	98.730003	93.76712	2,054,200	78.080002	78.660004	77.559998	78.559998	74.052719	6,335,900
2015-12-24	98.779999	99.110001	98.309998	98.589996	93.634155	932,700	78.349998	78.709999	78.18	78.260002	73.769936	2,188,800
2015-12-28	98.150002	98.620003	97.860001	98.529999	93.577179	1,673,400	78.040001	78.650002	77.82	78.529999	74.024429	3,680,900
2015-12-29	99.230003	99.989998	99.230003	99.720001	94.707367	2,362,300	79	79.389999	78.900002	79.209999	74.665436	4,627,100
2015-12-30	99.669998	99.970001	98.730003	98.870003	93.900108	1,856,700	79.07	79.190002	78.260002	78.349998	73.854752	4,230,400
2015-12-31	98.25	98.860001	97.360001	97.360001	92.465981	3,219,200	78.239998	78.800003	77.550003	77.550003	73.100677	6,538,300
2016-01-04	95.370003	95.589996	93.720001	94.809998	90.044189	6,378,700	76.059998	76.379997	75.010002	75.699997	71.356796	13,476,800
2016-01-05	95.379997	95.830002	94.410004	94.989998	90.215126	4,352,500	76.25	76.510002	75.540001	76.269997	71.894096	8,972,700
2016-01-06	93.489998	94.389999	92.980003	93.349998	88.835243	4,370,000	75	75.849998	74.849998	75.269997	70.951454	16,092,000
2016-01-07	91.559998	92.370003	90.68	91.639999	87.207939	6,600,000	73.760002	75.089996	73.349998	73.790001	69.556381	12,470,800
2016-01-08	91.970001	92.239998	89.720001	89.889999	85.54258	5,912,100	74.059998	74.510002	72.75	72.879997	68.698578	9,977,600
2016-01-11	90.25	91.099998	89.290001	90.580002	86.199203	5,845,600	73.110001	74.080002	72.660004	73.919998	69.678932	13,069,500
2016-01-12	91.610001	91.870003	90.120003	91.440002	87.017609	4,441,800	74.519997	75	74.019997	74.760002	70.470734	10,236,900
2016-01-13	92.07	92.150002	88.75	89.190002	84.87645	4,895,000	75.269997	75.389999	72.989998	73.099998	68.905968	12,659,600
2016-01-14	89.400002	91.690002	89.160004	90.709999	86.322952	6,235,800	73.150002	74.519997	72.660004	73.800003	69.565804	10,426,200
2016-01-15	88.089996	89.279999	87.82	88.709999	84.419678	6,459,800	71.940002	72.949997	70.660004	71.830002	67.708855	18,470,500
2016-01-19	89.559998	89.739998	85.489998	86.220001	82.050079	10,175,200	72.940002	73.019997	70.660004	71.389999	67.294098	16,009,600
2016-01-20	84.709999	85.959999	83.519997	85.129997	81.012802	11,672,100	69.959999	71.410004	69.040001	70.68	66.624809	16,586,000
2016-01-21	85.230003	87.529999	84.559998	86.120003	81.954903	5,989,700	70.720001	72.330002	70.099998	71.559998	67.454323	11,931,200
2016-01-22	87.730003	88.830002	87.400002	88	83.74398	4,912,500	72.669998	73.18	72.129997	72.699997	68.528923	8,652,600
2016-01-25	88.029999	88.190002	86.650002	86.769997	82.573502	5,110,500	72.760002	72.910004	71.580002	71.739998	67.624008	9,126,200
2016-01-26	87	87.5	86.400002	87	82.792343	4,872,500	72.18	72.269997	71.550003	71.879997	67.755959	7,500,200
2016-01-27	86.889999	87.050003	84.339996	84.809998	80.70829	6,750,900	71.980003	72.480003	70.580002	70.910004	66.841629	9,020,500
2016-01-28	85.339996	85.650002	83.349998	83.43	79.39502	9,169,600	71.419998	71.849998	69.330002	69.330002	65.352264	15,295,600
2016-01-29	81.449997	89.25	81	89.029999	84.724152	16,410,500	70.43	74.5	68.760002	74.489998	70.216232	40,427,800
2016-02-01	88.519997	89.199997	87.230003	88.629997	84.343513	5,956,400	74.080002	74.779999	73.25	74.379997	70.112534	12,623,500
2016-02-02	87.68	87.739998	85.370003	85.93	81.774101	7,096,900	73.5	74.209999	73.129997	73.400002	69.188774	9,572,700
2016-02-03	86.559998	86.760002	84.459999	86.470001	82.288002	5,253,600	73.760002	74.629997	72.43	74.379997	70.112534	9,941,900
2016-02-04	86.239998	86.870003	85.739998	86.330002	82.15477	4,490,600	74.099998	74.629997	72.760002	73.68	69.452698	14,735,700
2016-02-05	86.040001	86.32	82.18	82.760002	78.757431	8,474,000	73.559998	73.610001	70.550003	71.540001	67.435493	12,939,400
2016-02-08	81.440002	81.739998	79.870003	80.650002	76.749458	9,213,800	69.949997	70.040001	66.300003	67.769997	63.88179	30,542,600
2016-02-09	78.870003	83.230003	78.519997	81.970001	78.005608	7,802,700	66.389999	69.480003	66.120003	68.330002	64.409653	14,882,800
2016-02-10	83.059998	84.839996	82.93	83.309998	79.280815	4,858,900	69.139999	71.029999	69.07	70.150002	66.125214	11,369,500
2016-02-11	80.150002	82.790001	79.980003	82.110001	78.138863	6,285,400	67.790001	69.07	67.43	68.470001	64.541626	13,962,100
2016-02-12	83.620003	85.269997	83.309998	84.889999	80.784409	5,213,300	69.440002	70.470001	69.120003	70.419998	66.379753	8,710,200
2016-02-16	86.120003	86.589996	85.360001	86.18	82.012032	4,908,000	71.410004	71.75	70.400002	71.099998	67.020714	8,780,700
2016-02-17	86.93	87.599998	86.589996	87.209999	82.992195	4,143,400	71.730003	72.120003	71.300003	72.029999	68.031319	8,494,100
2016-02-18	86.580002	87.449997	85.830002	86.040001	81.878792	3,551,500	71.889999	72.25	71.019997	71.239998	67.285187	6,938,100
2016-02-19	85.650002	86.860001	85.220001	86.790001	82.592529	3,490,500	71.029999	71.720001	70.300003	71.529999	67.559074	7,750,900
2016-02-22	86.790001	88.230003	86.790001	87.82	83.572716	3,010,800	72.279999	73.190002	72.099998	73.059998	69.004128	7,481,500
2016-02-23	87.260002	87.849998	85.93	86.209999	82.040573	4,236,900	72.949997	73.120003	71.989998	72.150002	68.144661	6,177,000
2016-02-24	85.139999	86.760002	84.589996	86.419998	82.240425	3,361,300	71.25	72.190002	70.379997	71.849998	67.861328	7,728,600
2016-02-25	86.550003	87.43	85.519997	87.419998	83.192047	3,280,500	71.959999	73.339996	71.940002	73.269997	69.202492	6,840,900
2016-02-26	88.110001	88.589996	87.489998	87.57	83.334801	3,294,900	73.739998	73.910004	72.690002	72.730003	68.692467	6,714,100
2016-02-29	87.300003	88.830002	86.900002	86.919998	82.716232	4,302,900	72.860001	73.900002	72.389999	72.389999	68.371323	7,786,100
2016-03-01	87.769997	90.129997	87.720001	90.099998	85.742424	4,967,500	72.989998	74.639999	72.900002	74.639999	70.496429	8,705,300
2016-03-02	89.760002	90.089996	88.989998	89.889999	85.54258	3,898,300	74.5	74.599998	73.660004	74.300003	70.175308	5,739,100
2016-03-03	89.730003	90.139999	88.919998	89.739998	85.399849	4,202,500	74.480003	74.5	73.360001	73.910004	69.806969	6,588,300
2016-03-04	90	90.559998	89.5	90.050003	85.694839	3,181,300	74.220001	74.25	73.610001	73.900002	69.797523	9,475,300
2016-03-07	89.690002	89.75	87.440002	88.300003	84.029495	4,939,800	73.389999	73.449997	71.349998	71.940002	67.946327	16,671,900
2016-03-08	87.459999	87.760002	86.809998	86.849998	82.64962	4,251,700	71.5	71.519997	70.510002	70.620003	66.6996	12,394,400
2016-03-09	87.209999	87.599998	86.699997	87.18	82.963661	3,477,800	71	71.080002	69.900002	70.68	66.756256	9,291,600
2016-03-10	87.660004	88.199997	85.93	86.889999	82.687675	3,239,100	71.139999	71.400002	69.580002	70.220001	66.321808	10,135,100
2016-03-11	87.910004	89.160004	87.779999	88.580002	84.295929	4,003,200	71.150002	72.010002	70.68	71.629997	67.653511	9,466,400
2016-03-14	88.529999	89.129997	88.019997	88.870003	84.57193	4,407,400	71.599998	71.720001	70.949997	71.489998	67.521294	7,916,500
2016-03-15	88.360001	89.699997	88.199997	89.360001	85.038239	4,468,800	71.18	71.910004	70.660004	71.910004	67.917969	6,442,800
2016-03-16	89.220001	90.32	89.019997	90.010002	85.656776	3,005,000	71.68	72.830002	71.510002	72.370003	68.352448	7,561,800
2016-03-17	89.919998	91.660004	89.660004	91.410004	86.989082	4,568,900	72.279999	73.669998	72.169998	73.139999	69.079704	7,411,700
2016-03-18	92.010002	92.440002	91.449997	92.309998	87.845535	5,972,900	73.5	74.099998	73.129997	73.779999	69.684181	15,026,200
2016-03-21	91.860001	92.629997	91.559998	92.349998	87.883629	3,176,900	73.580002	73.940002	73.150002	73.769997	69.674728	7,397,400
2016-03-22	91.68	92.209999	91.540001	91.760002	87.322159	3,541,300	73.239998	73.650002	72.93	72.959999	68.909668	6,796,800
2016-03-23	91.879997	92.650002	91.639999	92.129997	87.674248	2,816,100	72.949997	74.169998	72.769997	73.910004	69.806969	7,287,100
2016-03-24	91.300003	91.970001	91.300003	91.910004	87.464905	2,618,700	73.650002	74.160004	73.410004	74.139999	70.024208	6,303,900
2016-03-28	92.18	92.300003	91.18	91.239998	86.827286	2,304,300	74.139999	74.269997	73.720001	74.080002	69.967514	7,283,300
2016-03-29	91.220001	93.040001	91.099998	92.779999	88.292839	3,326,300	74.019997	75.589996	73.919998	75.379997	71.195343	10,541,500
2016-03-30	93.550003	94.169998	93.300003	93.809998	89.273003	3,477,900	75.900002	77	75.839996	76.779999	72.517647	9,691,900
2016-03-31	93.68	94.940002	93.519997	94.5	89.929649	5,647,100	76.620003	76.919998	75.949997	76.480003	72.234291	7,490,800
2016-04-01	93.650002	96.110001	93.5	95.870003	91.233383	5,276,900	76.25	78.25	75.800003	77.589996	73.282669	10,183,400
2016-04-04	96.010002	96.099998	94.459999	95.050003	90.453018	4,449,900	77.970001	78.309998	77.529999	77.830002	73.509315	6,905,800
2016-04-05	94.099998	95.410004	93.889999	94.349998	89.78688	5,378,300	77.139999	77.470001	76.580002	76.970001	72.69709	6,012,000
2016-04-06	94.199997	94.839996	93.839996	94.75	90.34951	3,334,200	77.080002	78.279999	77	78.209999	73.868256	6,220,400
2016-04-07	94.169998	94.260002	93.040001	93.510002	89.167099	3,046,500	77.709999	77.980003	77.190002	77.580002	73.273232	7,542,100
2016-04-08	94.089996	94.660004	93.419998	93.790001	89.434067	2,564,000	78.080002	78.620003	77.809998	78.029999	73.698219	5,327,500
2016-04-11	93.919998	94.68	93.389999	93.470001	89.128944	3,858,200	78.360001	78.779999	77.769997	77.82	73.499893	5,957,200
2016-04-12	93.760002	93.989998	93.139999	93.860001	89.500832	2,673,700	77.720001	78.550003	77.650002	78.519997	74.161026	5,962,900
2016-04-13	94.5	95.75	94.389999	95.75	91.30304	3,698,600	79.029999	79.93	78.910004	79.709999	75.284973	9,187,300
2016-04-14	95.720001	96.769997	95.410004	96.169998	91.703545	3,292,200	79.760002	80.669998	79.309998	80.330002	75.87056	11,470,300
2016-04-15	96.25	97.309998	96.139999	96.68	92.18985	4,127,600	80.25	80.690002	79.900002	80.080002	75.634453	7,186,700
2016-04-18	96.639999	97.790001	96.599998	97.669998	93.133865	3,079,700	80.199997	81.550003	79.830002	81.449997	76.928375	7,761,200
2016-04-19	98	98.160004	96.349998	97.239998	92.723846	3,635,900	81.5	81.730003	80.370003	80.75	76.267242	8,324,700
2016-04-20	97.660004	98.400002	97.050003	97.900002	93.353195	3,627,300	80.879997	81.639999	80.550003	81.150002	76.64502	8,521,300
2016-04-21	97.949997	98.089996	97.349998	97.540001	93.009911	2,913,600	81.5	81.669998	80.68	80.790001	76.305008	9,536,900
2016-04-22	96.389999	98.489998	96.389999	97.449997	92.924095	7,176,300	78	79.360001	77.279999	79.110001	74.718285	18,216,000
2016-04-25	96.790001	97.32	96.540001	96.980003	92.475914	3,276,100	78.690002	78.839996	77.82	78.139999	73.802155	11,184,600
2016-04-26	97.160004	97.610001	96.730003	97.269997	92.752449	2,929,200	78.449997	78.699997	78.110001	78.529999	74.170479	6,071,800
2016-04-27	97.239998	98.610001	96.550003	98.379997	93.810898	5,211,900	78.410004	79	78.169998	78.760002	74.387733	6,319,400
2016-04-28	97.940002	100	96.730003	97.18	92.666626	6,261,400	78.349998	79.269997	77.599998	77.68	73.367661	8,322,600
2016-04-29	96.830002	97.660004	96.080002	96.989998	92.485458	5,338,500	77.519997	78.010002	76.860001	77.239998	72.952072	8,092,700
2016-05-02	97.150002	97.940002	96.489998	97.769997	93.229218	3,813,100	77.809998	78.470001	77.160004	78.459999	74.104378	7,636,800
2016-05-03	97.010002	97.540001	95.919998	96.449997	91.970535	3,362,100	77.43	78.360001	76.93	77.190002	72.904846	7,666,300
2016-05-04	95.720001	96.389999	95.230003	96.25	91.779831	3,187,500	76.559998	77.379997	76.349998	77.07	72.791542	8,854,000
2016-05-05	96.339996	96.830002	95.959999	96.190002	91.72261	2,848,600	77.139999	77.699997	77.010002	77.360001	73.06543	6,002,300
2016-05-06	95.800003	96.760002	95.650002	96.68	92.18985	2,042,700	77.230003	77.800003	76.779999	77.720001	73.405472	6,172,600
2016-05-09	96.809998	97.25	96.5	96.720001	92.227989	1,972,600	77.690002	78.360001	77.580002	78.220001	73.877686	9,242,300
2016-05-10	96.779999	97.699997	96.690002	97.639999	93.105263	1,903,500	78.419998	79.330002	78.410004	79.199997	74.803276	6,802,600

Subsets and Splits

No community queries yet

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