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
2017-02-27	110.400002	110.989998	109.760002	110.57	106.080338	2,361,200	88.32	88.379997	87.910004	88	83.741074	6,131,600
2017-02-28	110.5	110.870003	109.989998	110.459999	105.9748	3,367,200	88.160004	88.379997	87.760002	87.940002	83.683968	8,521,900
2017-03-01	111.419998	112.919998	110.779999	112.309998	107.749687	3,218,700	88.739998	89.139999	88.419998	88.989998	84.683182	11,131,400
2017-03-02	112.199997	112.290001	111.300003	111.330002	106.809486	2,690,800	89	89.129997	88.099998	88.529999	84.245422	10,544,200
2017-03-03	111.290001	111.839996	110.959999	111.739998	107.20285	2,938,200	88.309998	88.910004	88.18	88.790001	84.492836	5,700,600
2017-03-06	111.139999	111.790001	111.010002	111.360001	106.838234	2,175,800	88.529999	89.269997	88.269997	88.940002	84.635582	7,347,600
2017-03-07	111.370003	111.699997	110.739998	110.959999	106.454498	2,474,200	88.989998	89.300003	88.849998	89.059998	84.749748	5,688,400
2017-03-08	111.290001	111.449997	110.790001	110.980003	106.473686	2,355,400	89.169998	89.300003	88.870003	88.959999	84.654602	5,866,800
2017-03-09	111.080002	111.370003	110.650002	110.790001	106.29142	3,195,400	89.019997	89.5	88.709999	89.110001	84.79734	5,953,900
2017-03-10	111.449997	111.550003	110.610001	111.209999	106.694374	2,735,400	89.5	89.860001	89.099998	89.730003	85.387329	12,246,700
2017-03-13	111.290001	111.800003	111.129997	111.529999	107.00135	3,123,000	89.800003	90.309998	89.610001	90.110001	85.748955	8,944,100
2017-03-14	111.330002	111.470001	110.129997	110.489998	106.003578	2,891,400	89.93	90.029999	89.239998	89.550003	85.216042	6,009,400
2017-03-15	111.059998	112.419998	110.489998	112.019997	107.471466	3,305,500	89.75	90.099998	89.410004	89.919998	85.568146	6,350,700
2017-03-16	112.110001	112.970001	111.580002	112.669998	108.095078	2,746,400	90.309998	90.330002	89.470001	90.040001	85.68235	9,174,400
2017-03-17	112.849998	113.5	112.760002	112.830002	108.248589	4,119,200	90.25	90.629997	90.169998	90.239998	85.872665	8,613,400
2017-03-20	112.82	112.989998	111.849998	112.410004	107.845642	2,435,400	90.290001	92.050003	88.970001	89.18	84.863953	9,438,000
2017-03-21	112.410004	112.769997	110.43	110.709999	106.214661	3,734,000	89.489998	89.709999	88	88.059998	83.798141	11,092,100
2017-03-22	110.989998	111.910004	110.790001	111.449997	106.924606	2,576,200	87.849998	89.040001	87.849998	88.519997	84.235901	7,828,600
2017-03-23	111.309998	112.449997	111.269997	111.599998	107.068535	3,107,000	88.470001	89.389999	88.419998	88.860001	84.559425	7,710,700
2017-03-24	111.970001	112.470001	111.669998	111.980003	107.433098	3,221,900	89.059998	89.610001	88.970001	89.190002	84.873489	7,597,600
2017-03-27	110.699997	112.300003	110.330002	111.940002	107.39473	2,724,200	88.309998	88.989998	88.07	88.949997	84.645096	5,230,000
2017-03-28	111.809998	112.75	111.470001	112.470001	107.903191	2,986,100	89.120003	89.419998	88.489998	89.120003	84.806877	7,045,500
2017-03-29	112.029999	112.330002	111.519997	112.059998	107.509827	1,783,800	88.989998	89.389999	88.559998	89.18	84.863953	4,738,000
2017-03-30	112	112.699997	111.57	112.669998	108.095078	2,029,400	89.080002	89.099998	88.599998	89.010002	84.702179	6,227,100
2017-03-31	112.620003	113.18	112.440002	112.470001	107.903191	2,507,700	88.980003	89.349998	88.870003	88.870003	84.568962	6,429,800
2017-04-03	112.699997	112.970001	111.360001	112.239998	107.682533	3,170,100	89.139999	89.459999	88.400002	89.360001	85.035225	9,125,800
2017-04-04	112.230003	112.849998	111.900002	112.089996	107.53862	2,169,700	89.010002	89.330002	88.660004	88.779999	84.483337	4,859,900
2017-04-05	112.25	113.18	111.900002	112.07	107.730881	2,486,600	89.129997	90.199997	88.949997	89.029999	84.721222	7,251,600
2017-04-06	112.07	112.610001	111.709999	112.43	108.07695	2,238,500	89	89.260002	88.779999	89.089996	84.778313	8,473,900
2017-04-07	112.18	112.75	111.839996	112.239998	107.894295	1,995,100	88.970001	89.239998	88.519997	88.739998	84.445236	5,439,500
2017-04-10	112.290001	113.07	112.290001	112.32	107.971191	1,862,800	88.620003	89.25	88.519997	88.860001	84.559425	5,999,400
2017-04-11	111.900002	112.57	111.470001	112.110001	107.769348	2,045,800	88.599998	88.849998	88.129997	88.849998	84.549934	7,058,500
2017-04-12	111.650002	112.300003	111.349998	111.470001	107.154114	2,651,200	88.699997	89.209999	88.559998	88.68	84.388184	5,912,500
2017-04-13	111.230003	112.190002	111.010002	111.220001	106.913803	2,690,300	88.470001	89.779999	88.43	88.870003	84.568962	7,242,700
2017-04-17	111.769997	112.739998	111.529999	112.669998	108.307648	1,731,200	89.089996	89.900002	88.75	89.809998	85.463455	6,122,800
2017-04-18	112.489998	113.169998	112.099998	112.519997	108.163452	2,141,000	89.639999	89.919998	89.239998	89.730003	85.387329	6,823,500
2017-04-19	112.489998	113.160004	112.110001	112.290001	107.94236	2,242,400	90.089996	90.620003	89.599998	89.75	85.40638	7,301,300
2017-04-20	112.900002	114.900002	112.669998	114.589996	110.153328	3,459,600	90.139999	91.5	89.900002	91.150002	86.738617	12,178,300
2017-04-21	114.800003	115.610001	114.010002	114.269997	109.845711	4,067,400	92.769997	92.800003	91.019997	91.150002	86.738617	19,442,600
2017-04-24	115.800003	115.989998	115	115.699997	111.220337	3,207,800	92.150002	92.5	91.010002	91.849998	87.404724	11,705,400
2017-04-25	116.349998	116.480003	115.889999	116.129997	111.63369	2,873,700	91.989998	92.349998	91.580002	92.110001	87.652153	7,769,200
2017-04-26	116.050003	116.559998	115.949997	116.169998	111.672142	2,202,700	92.019997	92.480003	91.75	91.82	87.376205	11,295,200
2017-04-27	116.510002	117.309998	116.120003	117.099998	112.566139	3,350,800	91.949997	92	91.279999	91.599998	87.166832	5,856,800
2017-04-28	116.790001	117.370003	116.07	116.32	111.816345	3,536,000	91.389999	91.550003	90.980003	91.220001	86.805237	6,888,500
2017-05-01	116.540001	117.290001	116.220001	116.370003	111.864395	3,556,600	91.290001	91.669998	91.139999	91.260002	86.843285	9,042,100
2017-05-02	117.830002	119.709999	117.650002	118.120003	113.546669	6,802,600	91.620003	92.75	91.529999	92.540001	88.061333	11,627,700
2017-05-03	118.169998	118.529999	116.550003	117.330002	112.787231	3,640,900	92.400002	92.550003	91.980003	92.440002	87.966171	4,909,000
2017-05-04	117.550003	118.080002	116.900002	117.919998	113.35437	2,560,400	92.699997	92.849998	92.25	92.620003	88.137482	5,257,000
2017-05-05	118.269997	118.379997	117.199997	117.5	112.950645	2,335,900	92.900002	92.980003	91.760002	92.089996	87.633095	8,844,500
2017-05-08	117.709999	117.709999	116.389999	116.610001	112.095085	2,562,400	92.050003	92.160004	91.519997	91.919998	87.471344	5,223,600
2017-05-09	116.629997	116.910004	116.040001	116.410004	111.902847	2,350,700	91.900002	92.139999	91.830002	92	87.547485	3,969,500
2017-05-10	116.110001	116.769997	116.010002	116.650002	112.133545	1,812,500	91.699997	92.410004	91.68	92.25	87.785385	6,747,600
2017-05-11	116.580002	116.879997	115.779999	116.529999	112.018188	2,239,000	92.120003	92.309998	91.620003	92.099998	87.642632	7,052,200
2017-05-12	116.330002	117.220001	116.150002	117.129997	112.594948	3,195,200	92.190002	92.779999	91.980003	92.730003	88.242157	5,898,800
2017-05-15	117.360001	118.559998	117.089996	118.209999	113.633148	2,998,200	92.730003	93.419998	92.720001	93.230003	88.717972	7,040,100
2017-05-16	118.260002	118.57	117.699997	118.489998	113.902306	2,375,700	93.349998	93.720001	92.970001	93.150002	88.64183	5,497,400
2017-05-17	117.290001	117.910004	116.650002	116.800003	112.277756	4,195,000	92.480003	92.760002	91.709999	91.760002	87.474045	8,240,200
2017-05-18	115.93	116.650002	115.550003	116.239998	111.739418	5,088,400	91.360001	92.480003	91.360001	91.709999	87.426369	8,239,800
2017-05-19	116.919998	117.889999	116.510002	117.580002	113.027534	4,360,500	91.980003	92.809998	91.709999	92.480003	88.160416	9,361,300
2017-05-22	117.800003	119.099998	117.580002	119	114.392548	2,578,200	92.529999	93.599998	92.43	93.309998	88.951645	9,186,200
2017-05-23	119.040001	119.93	118.970001	119.599998	114.969337	2,857,100	93.559998	94.07	93.470001	93.860001	89.47596	7,616,100
2017-05-24	119.599998	120.720001	119.529999	120.699997	116.026756	2,509,000	94.019997	94.989998	94.019997	94.809998	90.381577	6,825,300
2017-05-25	121.019997	122.480003	120.949997	121.919998	117.199516	4,689,200	95.089996	95.379997	94.889999	95.040001	90.600845	7,262,400
2017-05-26	121.910004	122.080002	121.32	121.629997	116.920738	2,141,600	95	95.120003	94.389999	94.669998	90.248138	4,133,900
2017-05-30	121.290001	121.790001	121.029999	121.650002	116.939964	3,405,500	94.660004	94.879997	94.339996	94.720001	90.295784	6,292,700
2017-05-31	121.900002	122.980003	121.150002	122.879997	118.12233	4,708,500	95.080002	95.529999	94.459999	95.230003	90.781975	9,866,000
2017-06-01	122.800003	123.400002	122.110001	123.400002	118.622192	3,279,000	95.400002	95.449997	94.610001	95.400002	90.944016	8,911,900
2017-06-02	123.389999	125.300003	123.349998	125.199997	120.352501	3,731,900	95.410004	96.190002	95.410004	96.150002	91.659004	8,570,200
2017-06-05	125.540001	126.190002	125.25	125.900002	121.025421	4,617,400	96.32	96.589996	96.110001	96.550003	92.040314	14,510,500
2017-06-06	125.540001	125.940002	124.980003	125.239998	120.390968	2,712,100	96.269997	96.599998	95.559998	95.790001	91.315804	7,030,300
2017-06-07	125.480003	125.879997	124.769997	125.190002	120.342903	3,219,700	96.029999	96.220001	95.760002	96.089996	91.601776	6,720,300
2017-06-08	125	125.400002	124.059998	124.760002	119.929558	3,332,400	95.870003	96.120003	95.290001	96.089996	91.601776	7,720,300
2017-06-09	124.919998	124.940002	121.709999	123.040001	118.276146	3,556,700	96.089996	96.25	93.709999	94.559998	90.143242	16,887,100
2017-06-12	121.980003	122.089996	120.199997	120.760002	116.084435	6,574,200	93.690002	94.040001	92.800003	93.5	89.13279	15,610,000
2017-06-13	121.239998	122.709999	121.089996	122.32	117.584045	3,938,200	94	95.339996	93.970001	95.080002	90.638969	8,700,100
2017-06-14	122.849998	123.160004	121.760002	122.5	117.757042	2,940,000	95.32	96	94.949997	95.32	90.86776	6,347,000
2017-06-15	121.07	121.629997	119.889999	121.419998	116.718849	3,492,600	94.440002	94.529999	93.529999	94.169998	89.771477	12,793,900
2017-06-16	121.489998	122.199997	120.720001	121.959999	117.237961	3,804,900	94.309998	94.440002	93.739998	94.169998	89.771477	14,705,100
2017-06-19	122.629997	123.120003	122.260002	123.089996	118.324203	2,547,100	94.75	94.849998	94.25	94.790001	90.362534	5,984,300
2017-06-20	122.889999	123.769997	122.669998	122.93	118.170395	3,015,300	94.790001	94.959999	94.330002	94.379997	89.971664	5,626,700
2017-06-21	123.540001	123.540001	122.440002	123.099998	118.333824	2,384,100	94.610001	94.769997	94.07	94.540001	90.124207	5,611,400
2017-06-22	122.870003	123.519997	122.290001	123.300003	118.526062	2,160,600	94.489998	94.510002	93.870003	93.949997	89.561729	5,846,500
2017-06-23	123.68	125	123.120003	124.010002	119.208603	3,381,500	94.160004	95.650002	93.889999	95.580002	91.115608	11,637,300
2017-06-26	124.169998	124.580002	123.190002	123.519997	118.737579	2,376,700	95.800003	96.269997	95.099998	95.220001	90.772408	6,970,800
2017-06-27	123.489998	123.510002	122.739998	122.739998	117.987755	2,516,400	95.150002	95.339996	94.629997	94.900002	90.467369	6,283,600
2017-06-28	123.190002	124.870003	122.57	124.809998	119.977608	2,574,900	95.150002	96.400002	94.660004	96.230003	91.735237	5,571,300
2017-06-29	124.610001	124.68	121.199997	121.510002	116.805405	4,147,400	95.790001	95.790001	94.010002	94.419998	90.009781	8,872,500
2017-06-30	121.779999	122.419998	121.209999	121.449997	116.747711	3,574,000	94.379997	94.620003	93.779999	93.779999	89.399689	9,036,600
2017-07-03	122.25	122.309998	120.720001	120.779999	116.103653	2,314,200	94.379997	94.410004	93.349998	93.349998	88.989777	6,197,700
2017-07-05	121.139999	122.160004	121.120003	121.980003	117.471153	3,856,500	93.75	94.400002	93.720001	94.010002	89.618935	9,339,600
2017-07-06	121.339996	121.68	120.650002	120.800003	116.334793	2,702,600	93.449997	93.970001	93.190002	93.25	88.89444	8,215,700
2017-07-07	121.389999	122.720001	121.07	122.199997	117.683029	2,119,000	93.5	94.410004	93.5	93.919998	89.53315	6,175,800
2017-07-10	122.160004	123.190002	121.82	122.730003	118.193451	2,886,900	94.150002	95.370003	94.150002	95.089996	90.648491	8,851,800
2017-07-11	122.809998	124.709999	122.5	124.230003	119.638008	3,885,700	95.080002	95.629997	94.93	95.410004	90.953545	5,554,100
2017-07-12	125	125.75	124.599998	125.279999	120.649193	2,770,400	95.980003	96.449997	95.629997	96.18	91.687592	5,974,800
2017-07-13	125.620003	126.400002	125.370003	125.470001	120.832161	3,330,900	96.419998	96.650002	95.769997	95.940002	91.458801	6,721,700
2017-07-14	125.559998	127.529999	125.559998	127.010002	122.315254	2,690,800	96.139999	97.370003	96.120003	96.93	92.402542	6,195,800
2017-07-17	127.260002	127.580002	126.540001	127.43	122.719704	2,291,700	97.110001	97.290001	96.589996	96.830002	92.307205	5,914,900
2017-07-18	127.110001	128.160004	127	127.730003	123.008621	3,732,800	96.849998	97.75	96.610001	97.580002	93.022202	7,435,000
2017-07-19	127.730003	128.270004	127.559998	128.039993	123.307167	2,550,400	97.639999	98.330002	97.550003	98.25	93.660912	6,390,400

Subsets and Splits

No community queries yet

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