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
2016-05-11	97.639999	97.839996	96.360001	96.410004	91.932381	2,540,600	79.139999	79.330002	77.290001	77.300003	73.138054	8,432,500
2016-05-12	96.739998	96.82	95.239998	95.849998	91.398384	4,216,800	77.800003	78.190002	77.07	77.889999	73.696274	7,512,800
2016-05-13	95.589996	96.279999	95.139999	95.360001	90.931152	3,371,600	77.709999	78.279999	76.830002	76.830002	72.693359	7,562,700
2016-05-16	95.599998	96.519997	95.449997	96.150002	91.684471	2,273,600	77.019997	78.059998	76.959999	77.800003	73.611122	8,597,900
2016-05-17	95.980003	96.290001	95.260002	95.599998	91.160019	3,463,300	77.57	77.919998	76.519997	76.790001	72.655518	7,169,900
2016-05-18	95.330002	96.169998	94.870003	95.629997	91.188637	2,469,900	76.709999	77.879997	76.400002	77.43	73.26104	6,288,500
2016-05-19	95.139999	95.5	94.080002	94.699997	90.301819	2,268,900	76.870003	77.25	76.220001	76.879997	72.740662	5,552,200
2016-05-20	95.169998	95.889999	95.029999	95.470001	91.036064	2,446,700	77.339996	78.040001	77.18	77.669998	73.488106	6,302,100
2016-05-23	95.510002	95.730003	94.989998	95.080002	90.664154	2,231,800	77.760002	77.989998	77.139999	77.209999	73.052887	5,934,300
2016-05-24	95.529999	96.739998	95.330002	96.480003	91.999153	2,446,500	77.660004	79.5	77.660004	79.379997	75.106064	7,582,300
2016-05-25	96.779999	96.900002	96.139999	96.449997	91.970535	2,689,500	79.5	79.669998	78.949997	79.059998	74.803307	5,846,700
2016-05-26	96.540001	96.730003	96.07	96.379997	91.903778	1,738,300	79.400002	79.400002	78.870003	79	74.746506	4,284,000
2016-05-27	96.529999	97.18	96.379997	97.18	92.666626	2,724,300	78.839996	79.660004	78.839996	79.660004	75.370987	4,374,600
2016-05-31	97.18	97.199997	95.599998	95.900002	91.446083	4,028,800	79.860001	79.870003	78.760002	78.940002	74.689758	8,639,600
2016-06-01	95.900002	96.540001	95.25	96.410004	91.932381	2,677,500	78.690002	79.32	78.57	79.220001	74.954674	4,507,000
2016-06-02	96.269997	96.879997	96.010002	96.879997	92.380539	2,662,100	79.269997	79.949997	78.93	79.949997	75.64537	5,627,500
2016-06-03	96.209999	96.610001	95.330002	96.029999	91.570045	2,814,800	79.550003	80.199997	79.160004	79.940002	75.63591	7,628,000
2016-06-06	96.400002	96.970001	95.980003	96.639999	92.151703	2,160,700	80.290001	80.900002	80.169998	80.540001	76.203613	7,620,100
2016-06-07	96.589996	97.169998	96.440002	96.68	92.18985	2,394,900	80.699997	81	80.540001	80.599998	76.260399	5,515,700
2016-06-08	96.650002	97.989998	96.57	97.989998	93.439003	4,365,200	80.599998	81.709999	80.470001	81.650002	77.25386	8,860,900
2016-06-09	97.510002	97.629997	96.980003	97.019997	92.514046	2,044,700	81.230003	81.540001	80.980003	81.260002	76.884842	6,670,900
2016-06-10	96	96.089996	94.900002	95.209999	90.788132	4,080,700	80.75	80.75	79.839996	80.18	75.862991	7,859,900
2016-06-13	94.730003	95.629997	94.160004	94.190002	89.815506	3,082,200	79	80.18	78.379997	78.400002	74.178818	10,424,600
2016-06-14	93.870003	94.330002	93.349998	94.110001	89.73922	5,338,200	78.120003	78.75	77.959999	78.57	74.339668	7,891,700
2016-06-15	94.360001	94.5	93.339996	93.339996	89.004974	4,025,900	78.57	78.839996	78.050003	78.169998	73.961197	7,424,000
2016-06-16	92.93	94.089996	92.050003	94.080002	89.710602	4,976,200	77.889999	78.519997	77.139999	78.349998	74.1315	9,650,800
2016-06-17	93.980003	94.209999	92.690002	93.290001	88.957291	6,941,700	78.32	78.330002	76.830002	76.989998	72.844734	14,602,200
2016-06-20	94.5	95.18	94.25	94.349998	89.968071	4,949,500	78.300003	78.379997	77.32	77.339996	73.175903	9,957,500
2016-06-21	94.68	95.300003	94.470001	95.110001	90.69278	4,203,000	77.809998	78.010002	77.150002	77.330002	73.166451	9,201,000
2016-06-22	95.230003	95.379997	94.059998	94.059998	89.691559	2,876,700	77.580002	77.760002	76.529999	76.529999	72.409508	9,626,700
2016-06-23	95.150002	95.709999	94.610001	95.709999	91.264908	2,992,400	77.760002	78.239998	76.870003	78.230003	74.017967	13,566,200
2016-06-24	91.480003	93.129997	91.139999	91.470001	87.22184	8,356,800	74.800003	76.040001	74.449997	75.050003	71.009201	18,375,000
2016-06-27	90.269997	90.800003	88.82	89.07	84.933304	7,444,800	74.18	74.580002	73.25	73.339996	69.391266	16,318,400
2016-06-28	90.279999	90.5	89.720001	90.419998	86.220596	4,820,400	75.040001	75.5	74.489998	75.160004	71.113266	14,815,200
2016-06-29	91.040001	92.209999	90.849998	92.129997	87.851158	3,987,900	75.980003	76.760002	75.709999	76.739998	72.6082	12,178,100
2016-06-30	92.610001	92.739998	87.589996	88.059998	83.970192	12,706,800	76.989998	77.139999	73.800003	74.169998	70.176567	24,877,300
2016-07-01	89.160004	89.480003	88.269997	88.849998	84.723488	8,342,100	74.5	75.940002	74.099998	74.480003	70.469894	13,821,400
2016-07-05	88.120003	89.339996	87.919998	88.239998	84.141823	7,077,000	74.25	74.970001	73.830002	74.669998	70.649643	11,081,000
2016-07-06	87.160004	87.580002	86.650002	86.830002	82.975983	9,412,800	74.120003	74.75	73.830002	74.059998	70.072479	11,263,800
2016-07-07	86.949997	88.32	86.949997	87.809998	83.912498	4,707,200	74.32	75.290001	74.269997	74.510002	70.498268	8,806,700
2016-07-08	88.43	88.690002	87.940002	88.559998	84.629219	5,621,800	75.300003	76.550003	74.790001	76.419998	72.305412	10,975,000
2016-07-11	89.050003	89.309998	88.629997	88.75	84.810768	5,274,700	76.809998	77.190002	76.389999	76.519997	72.400047	8,185,900
2016-07-12	89.080002	90.080002	88.870003	90	86.00528	6,122,200	76.68	77.57	76.550003	77.480003	73.308372	10,245,500
2016-07-13	90.459999	90.559998	89.639999	90.339996	86.330193	3,996,900	77.68	77.779999	77.199997	77.459999	73.289429	6,559,200
2016-07-14	91.32	91.650002	90.510002	91.449997	87.390923	4,240,100	78.059998	78.540001	77.690002	78.139999	73.932838	6,607,400
2016-07-15	92.029999	92.029999	90.720001	90.93	86.893997	3,262,400	78.650002	78.75	78.050003	78.300003	74.084198	8,153,400
2016-07-18	91.18	91.639999	90.839996	91.599998	87.534286	3,407,300	78.349998	78.699997	78.230003	78.309998	74.093674	4,864,200
2016-07-19	91.209999	92.410004	91.209999	92.379997	88.27964	3,423,800	77.75	78.889999	77.629997	78.720001	74.48159	9,395,500
2016-07-20	92.559998	93.440002	92.150002	93.300003	89.158813	3,794,100	78.75	79.75	78.75	79.360001	75.087135	7,922,100
2016-07-21	93	93.669998	92.029999	92.459999	88.356094	4,305,900	79.440002	79.730003	78.400002	78.790001	74.547821	9,018,000
2016-07-22	92.660004	93.660004	92.110001	93.660004	89.502838	4,348,200	79.980003	80.080002	78.330002	79.910004	75.607536	12,532,400
2016-07-25	93.599998	93.599998	92.540001	93	88.872116	3,773,500	80.169998	80.169998	78.730003	78.940002	74.689758	7,979,900
2016-07-26	92.779999	93.669998	92.75	93.43	89.283035	4,469,600	78.980003	79.059998	77.940002	78.489998	74.263969	9,673,200
2016-07-27	93.529999	94.300003	92.75	93.75	89.588844	5,696,800	78.459999	78.790001	77.529999	78.529999	74.301826	10,194,400
2016-07-28	95	96.5	94.559998	96.010002	91.748512	5,209,400	78.690002	80	78.550003	79.190002	74.926292	8,709,700
2016-07-29	96.07	96.099998	95.120003	95.239998	91.012711	4,364,100	79.239998	79.349998	78	78.050003	73.847664	7,777,700
2016-08-01	95.230003	95.470001	94.449997	95.07	90.850243	3,512,100	78.309998	78.529999	77.730003	78.260002	74.046356	8,908,800
2016-08-02	95.029999	95.389999	94.5	95.25	91.022255	3,948,600	78.07	78.470001	77.75	78.279999	74.065285	7,910,000
2016-08-03	95.07	95.449997	94.779999	95.080002	90.859795	3,006,100	78.279999	78.709999	78.209999	78.709999	74.472122	7,272,700
2016-08-04	95.089996	96.050003	94.800003	95.910004	91.652985	2,875,600	78.830002	79.650002	78.75	79.480003	75.200668	5,954,400
2016-08-05	96.290001	96.940002	96.089996	96.879997	92.57988	2,632,200	79.730003	80.239998	79.660004	80.139999	75.825142	6,662,500
2016-08-08	97	97.099998	96.629997	96.779999	92.484322	2,873,000	80.230003	80.339996	79.800003	79.949997	75.64537	5,119,700
2016-08-09	96.629997	97.139999	96.550003	96.699997	92.407883	1,937,100	79.959999	80.480003	79.949997	80.059998	75.749435	4,455,700
2016-08-10	96.720001	96.82	96.230003	96.290001	92.016113	2,004,700	79.970001	80.220001	79.510002	79.68	75.3899	5,945,500
2016-08-11	96.5	96.919998	96.169998	96.529999	92.245445	2,971,100	80	80.279999	79.839996	80.120003	75.806221	6,577,700
2016-08-12	95.959999	96.410004	95.510002	96.120003	91.85363	1,988,600	79.800003	80.080002	79.650002	80.019997	75.711617	4,420,400
2016-08-15	96.309998	96.559998	96.07	96.440002	92.159447	2,081,200	80.129997	81.150002	80.019997	80.910004	76.553688	6,290,300
2016-08-16	96.199997	96.260002	95.459999	95.620003	91.375839	2,866,200	80.419998	80.910004	80.220001	80.809998	76.459061	6,182,600
2016-08-17	95.790001	96.07	95.029999	95.589996	91.34716	4,054,700	80.709999	80.860001	80.400002	80.839996	76.620186	4,655,400
2016-08-18	95.300003	95.870003	95.07	95.269997	91.041374	3,134,200	80.010002	80.589996	79.910004	80.269997	76.079926	7,453,900
2016-08-19	95.18	95.290001	94.410004	95.220001	90.993599	3,090,800	80.010002	80.470001	79.739998	80.470001	76.269531	8,480,900
2016-08-22	95.190002	95.949997	94.949997	95.790001	91.538284	2,390,800	80.339996	81.080002	79.959999	81.059998	76.82872	7,954,500
2016-08-23	96	96.760002	95.989998	96.290001	92.016113	3,099,700	81.370003	81.760002	80.800003	80.800003	76.582306	10,007,800
2016-08-24	96.290001	96.470001	95.389999	95.529999	91.289833	2,008,100	80.800003	80.980003	80.190002	80.290001	76.098923	5,028,000
2016-08-25	95.470001	95.809998	95.330002	95.589996	91.34716	1,983,000	80.290001	80.519997	80	80.32	76.127365	5,773,700
2016-08-26	95.839996	97	95.769997	96.470001	92.18811	3,123,100	80.620003	81.139999	80.169998	80.57	76.364273	7,932,200
2016-08-29	96.449997	96.849998	96.230003	96.779999	92.484322	2,590,200	80.540001	80.989998	80.540001	80.870003	76.648643	4,766,700
2016-08-30	96.790001	97.190002	96.339996	97.089996	92.780594	2,634,100	81	81.190002	80.720001	81.169998	76.932976	4,128,700
2016-08-31	96.809998	97.089996	96.129997	96.629997	92.341019	3,499,300	80.949997	81.199997	80.709999	80.900002	76.677071	7,386,100
2016-09-01	96.669998	97.699997	96.510002	97.620003	93.287064	4,198,100	81.139999	81.550003	80.970001	81.300003	77.056175	6,240,600
2016-09-02	97.400002	98.099998	97.370003	97.889999	93.54509	2,572,400	81.57	82.150002	81.5	82	77.719627	6,408,900
2016-09-06	97.809998	98.910004	97.690002	98.790001	94.405121	3,879,300	82	82.529999	81.809998	82.529999	78.22197	8,140,400
2016-09-07	98.489998	99.599998	98.260002	99.57	95.15052	4,198,200	82.480003	83.260002	82.360001	83.239998	78.894913	9,304,700
2016-09-08	99.449997	100.669998	99.389999	99.980003	95.542313	4,605,400	83.019997	83.629997	82.589996	82.970001	78.638992	7,961,100
2016-09-09	99.080002	99.690002	98.150002	98.150002	93.793549	5,458,500	82.400002	82.809998	81.330002	81.330002	77.084602	11,563,000
2016-09-12	97.540001	100.32	97.489998	100.110001	95.666527	4,264,300	81.339996	83.129997	81.18	82.970001	78.638992	9,882,700
2016-09-13	99.349998	100.059998	98.980003	99.389999	94.978523	4,732,200	82.410004	82.440002	81.620003	81.889999	77.615379	8,834,300
2016-09-14	99.339996	99.629997	98.379997	98.709999	94.328697	4,400,300	81.459999	82.220001	81.449997	81.489998	77.236252	10,999,500
2016-09-15	98.57	99.82	98.449997	99.470001	95.054947	3,485,700	81.419998	82.129997	81.190002	82.010002	77.729111	10,580,300
2016-09-16	99.050003	99.690002	98.589996	99.360001	94.949837	4,498,800	81.739998	82.260002	81.419998	82.07	77.78598	11,702,000
2016-09-19	99.949997	100.389999	99.419998	99.68	95.25563	3,056,900	82.43	83.040001	82.230003	82.510002	78.203026	8,361,700
2016-09-20	100.25	100.919998	100.010002	100.489998	96.029671	3,848,700	82.970001	83.230003	82.32	82.480003	78.174599	6,473,300
2016-09-21	100.809998	101.309998	99.970001	101.260002	96.765511	3,251,900	82.919998	83.25	82.269997	83.220001	78.875954	7,536,200
2016-09-22	101.57	102.230003	101.510002	102.120003	97.587334	3,390,600	83.419998	83.790001	83.199997	83.360001	79.008652	6,599,400
2016-09-23	101.919998	102.099998	101.25	101.660004	97.147766	2,759,400	83.330002	83.449997	82.519997	82.540001	78.231483	8,283,700
2016-09-26	100.82	101.830002	100.75	101.160004	96.669952	3,468,900	82.150002	82.260002	81.690002	81.809998	77.539566	8,486,800
2016-09-27	101	101.650002	100.559998	101.449997	96.947075	3,547,700	81.790001	82.379997	81.5	82.160004	77.8713	7,969,500
2016-09-28	101.43	101.580002	100.830002	101.510002	97.004425	3,629,500	82.379997	83.010002	81.940002	82.970001	78.638992	7,974,300
2016-09-29	101.580002	102.309998	100.589996	100.610001	96.144348	3,010,000	82.720001	83.059998	81.790001	81.919998	77.643837	5,885,400
2016-09-30	100.779999	102.230003	100.68	101.769997	97.252861	5,503,900	82.160004	83.040001	81.68	82.699997	78.383095	9,776,800

Subsets and Splits

No community queries yet

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