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
2016-10-03	101.389999	102.379997	101.239998	101.879997	97.357956	3,696,700	82.419998	83.110001	82.300003	82.860001	78.53476	8,155,400
2016-10-04	102.029999	102.209999	101.040001	101.220001	96.727257	2,881,900	83.279999	83.529999	82.580002	82.730003	78.411537	5,772,000
2016-10-05	101.32	102.669998	101.32	102.400002	98.038933	3,768,100	82.959999	83.449997	82.900002	83.349998	78.999184	6,163,400
2016-10-06	102.400002	103.169998	102.019997	102.940002	98.555923	3,875,600	83.120003	83.480003	82.879997	83.360001	79.008652	7,687,100
2016-10-07	103.050003	103.489998	101.980003	102.25	97.895332	4,225,600	83.489998	83.699997	82.639999	82.879997	78.553673	8,238,100
2016-10-10	102.699997	103.370003	102.550003	102.650002	98.27829	2,376,500	83.129997	83.540001	82.940002	83.120003	78.781166	7,371,500
2016-10-11	102.540001	102.629997	100.82	101.349998	97.03363	3,412,900	82.68	82.790001	81.57	82.040001	77.757561	6,227,400
2016-10-12	101.559998	101.910004	101.050003	101.360001	97.043236	3,467,800	81.839996	82.540001	81.82	82.25	77.956604	3,923,600
2016-10-13	100.75	101.489998	99.779999	100.650002	96.363464	3,657,400	81.650002	82.129997	81.110001	81.870003	77.596443	6,810,900
2016-10-14	101.099998	102.199997	100.809998	100.879997	96.583664	3,280,200	82.040001	83.190002	82.040001	82.449997	78.146126	6,698,100
2016-10-17	100.959999	101.260002	100.620003	100.849998	96.554932	1,975,500	82.580002	82.690002	82.040001	82.150002	77.861824	8,473,700
2016-10-18	101.779999	102.120003	101.059998	101.730003	97.397469	2,623,700	81.5	82.370003	81.349998	81.580002	77.321587	11,680,400
2016-10-19	101.800003	102.849998	101.629997	102.730003	98.354881	3,305,200	81.650002	82.870003	81.650002	82.809998	78.487358	8,440,900
2016-10-20	102.790001	103.370003	102.349998	102.550003	98.182556	2,945,300	83.050003	83.099998	82.169998	82.5	78.19355	6,945,200
2016-10-21	102.129997	103	101.959999	102.849998	98.46978	3,018,800	82.019997	82.540001	81.580002	82.349998	78.051376	8,043,200
2016-10-24	103.150002	103.919998	102.959999	103.190002	98.795288	2,565,600	83.269997	83.589996	82.709999	83.169998	78.828552	16,267,000
2016-10-25	103.190002	103.239998	102.290001	102.879997	98.498497	4,869,300	83.169998	83.169998	81.699997	82.029999	77.748062	15,085,900
2016-10-26	102.559998	103.459999	102.529999	103.220001	98.82402	3,356,000	81.620003	82.260002	81.410004	81.75	77.482689	8,748,400
2016-10-27	103.190002	104.300003	103.190002	103.599998	99.18782	5,096,100	81.959999	82.269997	81.610001	81.919998	77.643837	7,039,200
2016-10-28	105.050003	107.830002	104.610001	106.900002	102.34729	9,282,800	82.519997	83.360001	82.110001	82.220001	77.928169	10,919,600
2016-10-31	107.400002	108.93	106.470001	107.019997	102.462181	5,820,000	82.440002	82.900002	82.360001	82.510002	78.203026	10,024,000
2016-11-01	107	107.120003	104.790001	104.959999	100.489906	7,076,500	82.639999	82.690002	81.330002	81.620003	77.359482	10,881,500
2016-11-02	104.279999	105	104	104	99.570793	3,527,500	80.889999	81.379997	80.519997	80.580002	76.373741	9,170,900
2016-11-03	103.519997	104.459999	103.510002	103.779999	99.360146	3,127,300	80.75	81.129997	80.540001	80.650002	76.440102	7,563,100
2016-11-04	103.900002	104.43	103.029999	103.029999	98.642113	3,067,200	80.650002	81.239998	80.330002	80.360001	76.165253	7,588,100
2016-11-07	104.580002	106.029999	104.529999	105.959999	101.447327	3,067,500	81.639999	82.529999	81.449997	82.510002	78.203026	7,277,900
2016-11-08	105.739998	106.470001	105.529999	105.699997	101.198387	2,864,300	82.389999	83.160004	82.150002	82.879997	78.553673	7,152,000
2016-11-09	104.910004	106.449997	103.860001	106.190002	101.667534	4,775,000	81.809998	83.300003	81.220001	83.239998	78.894913	12,158,500
2016-11-10	106.660004	107.139999	102.449997	104.5	100.049477	6,584,300	83.300003	83.959999	81.419998	81.870003	77.596443	17,171,600
2016-11-11	103.860001	105.059998	103.660004	104.620003	100.164391	3,300,300	81.589996	82.629997	81.519997	81.879997	77.605896	7,368,000
2016-11-14	105.019997	105.099998	100.360001	101.139999	96.832603	7,106,800	82.019997	82.220001	77.300003	78.379997	74.288597	21,773,500
2016-11-15	101.379997	102.989998	101.379997	102.480003	98.115524	4,633,100	78.230003	79.540001	77.800003	78.57	74.468681	18,523,400
2016-11-16	102.43	104	102.43	104	99.570793	4,567,900	78.790001	80.190002	78.760002	80.080002	76.059601	9,997,700
2016-11-17	104.400002	105.25	103.739998	104.449997	100.001595	3,096,800	80.32	81.199997	80.18	81.07	76.999901	8,081,800
2016-11-18	104.650002	105.099998	104.309998	104.779999	100.317581	3,275,000	81.150002	81.5	80.529999	80.82	76.762459	7,920,800
2016-11-21	104.779999	106	104.690002	105.940002	101.428177	2,650,800	81.230003	81.779999	80.900002	81.690002	77.58876	8,942,100
2016-11-22	106	106.129997	104.739998	105.93	101.418587	4,570,100	81.690002	81.690002	79.260002	79.93	75.91713	18,133,900
2016-11-23	105.599998	105.910004	104.290001	104.559998	100.106934	4,952,300	79.980003	79.989998	78.949997	79.57	75.575195	12,802,600
2016-11-25	104.620003	105.730003	104.529999	105.730003	101.227112	1,566,900	79.989998	80.370003	79.739998	80.129997	76.107079	6,495,700
2016-11-28	105.419998	105.419998	103.050003	103.360001	98.958061	5,401,700	79.660004	80.010002	79.050003	79.080002	75.109787	11,793,100
2016-11-29	103.68	104.370003	103.339996	103.82	99.398453	3,356,600	79.120003	79.580002	78.949997	79.150002	75.176308	8,575,200
2016-11-30	103.540001	104.279999	101.379997	102.199997	97.847466	6,889,200	79.449997	79.449997	77.279999	77.32	73.438164	15,353,900
2016-12-01	102.330002	102.580002	99.510002	100.18	95.91349	5,452,100	77.57	77.620003	75.25	75.43	71.643021	21,053,000
2016-12-02	100.25	101.139999	99.82	101.099998	96.794304	3,981,100	75.400002	76.25	75.169998	75.720001	71.918503	13,629,600
2016-12-05	101.870003	103.669998	101.800003	103.550003	99.139954	5,427,900	76.629997	77.599998	76.550003	77.309998	73.428665	12,119,200
2016-12-06	103.82	103.980003	101.800003	102	97.655975	4,975,200	77.940002	77.970001	76.709999	77.110001	73.238686	13,896,600
2016-12-07	103.019997	105.57	102.620003	105.25	100.767563	5,423,500	77.269997	79.489998	77.25	79.309998	75.328262	13,919,800
2016-12-08	105.18	105.489998	103.860001	104.82	100.355881	3,024,700	79.68	79.870003	78.970001	79.279999	75.299767	13,320,100
2016-12-09	104.809998	105.099998	104	104.410004	99.963318	2,541,000	79.150002	79.93	78.830002	79.139999	75.166779	10,728,300
2016-12-12	104.339996	104.400002	103.160004	103.279999	98.881439	3,827,700	78.989998	79.029999	77.919998	78.5	74.558914	11,942,300
2016-12-13	103.57	104.599998	102.940002	103.32	98.919754	4,297,700	78.809998	79.5	78.25	79.199997	75.223785	12,995,100
2016-12-14	102.910004	104.839996	102.910004	103.279999	98.881439	3,515,800	79.279999	79.980003	79.120003	79.129997	75.15728	20,146,200
2016-12-15	104.43	105.709999	104	104.349998	99.905876	3,774,100	79.370003	80.389999	79.129997	79.5	75.508728	14,070,900
2016-12-16	104.82	104.82	103.050003	103.43	99.02507	4,659,700	79.220001	79.459999	78.169998	78.349998	74.416443	19,141,700
2016-12-19	103.699997	104.199997	103.449997	103.540001	99.130379	2,980,900	78.040001	78.599998	78.019997	78.099998	74.178986	8,699,100
2016-12-20	104.050003	104.559998	103.150002	104.540001	100.087791	2,354,400	78.410004	78.580002	77.690002	78.360001	74.425941	6,917,400
2016-12-21	104.480003	104.970001	103.900002	104.169998	99.733543	1,952,500	78.480003	78.550003	77.980003	78.139999	74.217003	9,343,600
2016-12-22	104.43	104.760002	103.160004	104.309998	99.867569	2,463,900	78.019997	78.059998	77.190002	77.900002	73.989037	12,074,000
2016-12-23	104.300003	105.160004	104.010002	104.709999	100.250549	1,610,700	78.080002	78.480003	77.900002	78.150002	74.226494	6,192,900
2016-12-27	104.900002	105.639999	104.699997	104.800003	100.336739	2,160,700	78.269997	78.849998	78.230003	78.349998	74.416443	3,776,000
2016-12-28	104.699997	104.779999	103.540001	103.68	99.26442	2,552,300	78.400002	78.650002	77.970001	78.300003	74.36895	7,587,100
2016-12-29	103.809998	104.370003	103.440002	103.769997	99.350578	2,858,600	78.489998	78.839996	78.300003	78.330002	74.397446	6,241,100
2016-12-30	103.860001	104.059998	102.980003	103.25	98.852722	3,834,700	78.43	78.540001	77.940002	78.019997	74.10302	7,127,300
2017-01-03	104.410004	105.940002	104.110001	105.389999	100.901604	4,711,300	78.760002	79.910004	78.489998	79.5	75.508728	13,785,200
2017-01-04	105.339996	106.75	104.860001	106.389999	101.858986	3,299,000	79.440002	80.260002	79.360001	80.150002	76.126083	8,033,100
2017-01-05	107.050003	108.150002	106.459999	106.989998	102.645714	3,262,200	80.339996	81.529999	80.220001	81.089996	77.018898	7,805,100
2017-01-06	107.32	108.110001	106.870003	107.760002	103.384438	3,044,600	81.300003	82.489998	80.940002	82.209999	78.082657	8,898,300
2017-01-09	107.760002	108.150002	107.309998	107.550003	103.182983	2,500,700	82.279999	82.449997	81.650002	81.75	77.645729	7,305,300
2017-01-10	107.550003	108.57	106.919998	107.32	102.962288	3,162,200	81.699997	81.900002	81.129997	81.309998	77.227852	6,017,500
2017-01-11	107.040001	107.849998	106.830002	107.809998	103.432419	2,499,000	81.25	81.800003	80.910004	81.800003	77.693245	7,499,200
2017-01-12	107.669998	108.860001	107.309998	108.709999	104.295845	3,288,500	81.050003	81.470001	80.510002	81.370003	77.284836	6,884,000
2017-01-13	108.629997	109.400002	108.529999	108.699997	104.286278	4,661,900	81.019997	81.849998	80.790001	81.169998	77.094872	7,291,200
2017-01-17	108.230003	108.860001	107.610001	108.400002	103.998451	2,898,200	80.760002	81.489998	80.760002	81.260002	77.180382	6,326,500
2017-01-18	108.709999	109.220001	107.910004	108.660004	104.247902	2,652,300	81.269997	81.830002	80.980003	81.589996	77.493774	8,512,300
2017-01-19	108.839996	109.370003	108.330002	108.529999	104.123192	1,885,300	81.790001	81.849998	81.410004	81.730003	77.626747	6,479,400
2017-01-20	109.239998	110	108.910004	109.959999	105.495102	4,173,300	82.089996	82.279999	81.610001	81.839996	77.731224	9,048,500
2017-01-23	109.660004	109.980003	109.129997	109.629997	105.178513	3,678,200	81.699997	82.300003	81.5	82.150002	78.025681	7,414,200
2017-01-24	109.809998	110.129997	109.18	109.919998	105.456726	2,899,600	82.400002	83.489998	81.849998	83.230003	79.05146	8,397,500
2017-01-25	110.660004	111.07	109.400002	110.190002	105.715767	3,848,300	83.790001	84.269997	83.449997	83.900002	79.687798	9,360,900
2017-01-26	109.970001	110.32	109	109.379997	104.938652	2,568,700	83.919998	83.919998	83.080002	83.239998	79.060951	8,428,200
2017-01-27	109.57	109.839996	108.919998	109.839996	105.379967	2,591,600	83.32	83.800003	82.919998	83.769997	79.564331	5,445,900
2017-01-30	109.370003	109.559998	108.099998	109.300003	104.861908	4,304,400	83.470001	83.739998	82.660004	83.699997	79.497864	8,792,800
2017-01-31	105.970001	107.099998	105.5	106.330002	102.012505	6,470,200	82.129997	83.279999	82.099998	82.709999	78.557533	7,479,400
2017-02-01	106.629997	106.75	104.010002	105	100.736534	6,149,100	82.900002	83.089996	82.050003	82.440002	78.301102	7,534,400
2017-02-02	104.919998	105.489998	104.610001	105.139999	100.870827	4,112,000	82.139999	82.699997	81.57	82.300003	78.168121	11,142,300
2017-02-03	106.309998	107.540001	105.599998	106.580002	102.252342	7,132,600	85.739998	86.82	85.110001	86.080002	81.758347	28,079,600
2017-02-06	106.580002	106.620003	105.690002	106.589996	102.261963	3,445,100	86.07	86.099998	85.510002	85.830002	81.52092	9,665,300
2017-02-07	107	107.150002	106.040001	106.599998	102.271545	3,204,800	85.959999	86.349998	85.669998	85.779999	81.473412	8,600,300
2017-02-08	106.550003	106.900002	105.800003	106.720001	102.386681	2,993,600	85.800003	85.839996	85.080002	85.089996	80.818062	7,587,700
2017-02-09	106.720001	107.540001	106.5	107.300003	102.943115	2,679,200	85.370003	85.769997	84.879997	85.580002	81.283463	6,554,700
2017-02-10	107.550003	107.639999	107.199997	107.269997	102.914345	2,078,400	85.800003	86.139999	85.230003	85.900002	81.587418	10,432,000
2017-02-13	107.699997	108.330002	107.540001	108.279999	103.883347	2,337,100	86.199997	86.699997	86	86.440002	82.100258	6,046,300
2017-02-14	108.010002	109.209999	107.760002	108.879997	104.458946	2,336,800	86.519997	86.970001	86.260002	86.849998	82.489716	5,952,000
2017-02-15	109	110.059998	108.769997	109.660004	105.207298	2,920,000	87.019997	87.540001	86.699997	87.540001	83.303322	8,049,700
2017-02-16	109.75	110.199997	108.889999	109.300003	104.861908	2,146,400	87.550003	87.68	86.790001	87.410004	83.179604	8,680,600
2017-02-17	109.239998	110	108.980003	109.419998	104.977028	2,850,900	87.269997	87.68	86.980003	87.459999	83.227219	5,887,200
2017-02-21	109.449997	110.239998	109.339996	110.160004	105.686996	3,117,200	87.510002	88.040001	87.169998	87.919998	83.664932	9,301,300
2017-02-22	109.800003	110.410004	109.160004	109.440002	104.996239	3,049,300	87.610001	88.150002	87.510002	87.800003	83.550735	8,389,900
2017-02-23	109.830002	110.75	109.599998	110.739998	106.243446	4,162,200	88.230003	88.489998	87.870003	88.18	83.912354	6,040,500
2017-02-24	110.540001	111	110.199997	111	106.492889	2,471,700	87.360001	88.43	87.300003	88.43	84.150261	5,151,300

Subsets and Splits

No community queries yet

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