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
2017-07-20	128.399994	128.839996	127.940002	128.470001	123.721291	2,350,300	99.110001	99.139999	97.93	98.110001	93.527451	8,572,900
2017-07-21	128.529999	130.199997	128.320007	129.270004	124.491714	4,375,500	99.599998	100.489998	99.089996	99.599998	94.947861	17,400,200
2017-07-24	129.389999	129.899994	128.600006	129.520004	124.732483	3,065,400	99.550003	100.419998	99.139999	100.370003	95.681885	9,186,000
2017-07-25	130	130.179993	129.220001	129.979996	125.175468	2,476,000	100.650002	100.849998	99.800003	99.989998	95.319626	6,774,900
2017-07-26	129.919998	131.179993	129.759995	130.990005	126.148117	3,547,800	100.010002	100.989998	99.860001	100.849998	96.139465	7,205,400
2017-07-27	132	132.199997	126.550003	128.929993	124.164253	4,914,500	100.970001	101.18	98.550003	99.57	94.919243	10,543,900
2017-07-28	128.960007	129.990005	127.309998	127.910004	123.181953	5,257,900	99.120003	99.589996	98.510002	99.150002	94.51886	6,558,800
2017-07-31	128	128.449997	127.400002	127.800003	123.076035	3,347,500	99.5	100	99.139999	99.559998	94.909721	7,576,600
2017-08-01	128.660004	129.979996	128.5	129.490005	124.70359	4,010,500	100.360001	101.07	99.959999	100.870003	96.158546	6,018,100
2017-08-02	129.740005	130.610001	129.179993	130.610001	125.78215	3,578,600	101.029999	101.279999	100.239998	101.279999	96.549377	5,955,600
2017-08-03	130.399994	130.570007	129.240005	129.889999	125.088776	2,568,100	100.940002	101.099998	100.330002	100.589996	95.891609	5,697,500
2017-08-04	130.220001	130.25	129.440002	129.820007	125.021378	2,208,100	100.959999	101.339996	100.610001	100.889999	96.177582	4,618,000
2017-08-07	129.990005	130.5	129.550003	130.380005	125.560677	1,585,600	100.919998	101.540001	100.589996	101.489998	96.749573	7,047,100
2017-08-08	130.130005	130.309998	129.300003	129.839996	125.040649	2,062,800	101.5	101.720001	100.93	101.279999	96.549377	6,283,700
2017-08-09	129.089996	130.029999	128.770004	129.720001	124.925079	1,789,900	100.760002	101.300003	100.599998	100.970001	96.25386	6,902,100
2017-08-10	129.169998	129.410004	127.589996	127.669998	122.950821	2,590,400	100.540001	100.879997	99.43	99.489998	94.842995	8,560,800
2017-08-11	128.160004	129.419998	127.860001	128.550003	123.798325	2,484,300	99.550003	100.300003	99.529999	100.089996	95.414978	5,268,200
2017-08-14	129.229996	131.289993	129	131.089996	126.244415	2,793,300	100.980003	102.110001	100.75	101.870003	97.111832	5,657,600
2017-08-15	131.419998	131.990005	130.949997	131.580002	126.716293	2,155,600	102.360001	102.779999	101.970001	102.629997	97.836311	5,386,000
2017-08-16	132.169998	132.630005	131.809998	132.369995	127.477074	2,000,700	102.760002	103.93	102.639999	103.32	98.652695	13,408,300
2017-08-17	132.160004	132.5	130.820007	130.880005	126.042206	2,673,000	103.330002	103.529999	102.160004	102.160004	97.545097	7,381,600
2017-08-18	130.559998	131.970001	130.360001	131.139999	126.292603	3,167,300	102.080002	103.089996	101.940002	102.510002	97.87928	5,670,900
2017-08-21	131.350006	132.089996	131.130005	131.940002	127.063011	1,807,600	102.620003	103.349998	102.330002	103.220001	98.55722	5,395,000
2017-08-22	132.509995	134.240005	132.279999	133.800003	128.854279	2,180,100	103.440002	104.199997	103.139999	104.07	99.368813	5,481,000
2017-08-23	133.179993	133.479996	132.669998	133.070007	128.15123	2,006,400	103.769997	103.970001	102.989998	103.18	98.519028	5,057,200
2017-08-24	133.229996	133.460007	131.979996	132.960007	128.045319	2,046,600	103.32	103.5	102.639999	103.220001	98.55722	4,082,300
2017-08-25	133.300003	133.600006	132.559998	132.75	127.843063	2,215,500	103.650002	103.879997	103.160004	103.349998	98.681328	4,467,400
2017-08-28	133.149994	134	132.710007	133.850006	128.902451	2,154,700	103.650002	103.830002	103.260002	103.779999	99.091919	3,919,900
2017-08-29	133.100006	134.210007	132.740005	133.839996	128.892792	2,122,000	102.919998	104.07	102.639999	103.769997	99.082359	7,135,300
2017-08-30	133.929993	134.240005	133.479996	133.800003	128.854279	3,224,500	103.699997	104	103.519997	103.730003	99.044159	8,712,700
2017-08-31	134.199997	134.5	133.279999	133.300003	128.372757	4,374,700	104.059998	104.190002	103.029999	103.519997	98.843651	13,766,000
2017-09-01	133.839996	133.899994	133.139999	133.240005	128.314987	2,446,600	104.040001	104.080002	103.440002	103.900002	99.20649	4,466,800
2017-09-05	132.839996	132.929993	131.679993	132.660004	127.756424	2,726,500	103.400002	103.459999	102.260002	103.010002	98.356674	6,337,500
2017-09-06	132.990005	133.660004	132.589996	132.889999	127.977905	3,652,100	103.339996	103.75	103.099998	103.18	98.519028	6,372,200
2017-09-07	136.080002	138.639999	135.649994	136.529999	131.483322	7,269,000	103.709999	105.440002	103.610001	104.559998	99.836662	6,508,600
2017-09-08	136.220001	137.740005	136.059998	137.220001	132.147858	4,451,300	104.330002	104.769997	104.059998	104.43	99.712547	5,787,200
2017-09-11	139.360001	141.990005	139.179993	141.990005	136.741516	5,457,600	105.480003	106.150002	105.150002	106.150002	101.354874	6,956,000
2017-09-12	142.660004	143.520004	141.809998	142.419998	137.155655	3,775,000	106.639999	106.639999	105.760002	106.209999	101.412148	5,212,400
2017-09-13	142.020004	142.130005	139.539993	140.100006	134.921387	3,613,800	106.260002	106.260002	105.239998	105.830002	101.049309	6,215,700
2017-09-14	139.5	141.800003	139.369995	141.470001	136.240799	4,179,400	105.5	106.839996	105.5	106.080002	101.28801	8,154,000
2017-09-15	142.320007	142.690002	139.809998	141.580002	136.346695	6,152,500	105.739998	106.139999	104.949997	105.300003	100.543251	12,622,900
2017-09-18	141.660004	141.690002	140.509995	141.399994	136.173355	2,843,500	105.349998	105.519997	104.620003	104.830002	100.09449	7,330,300
2017-09-19	141.929993	143.589996	141.869995	142.490005	137.223068	4,179,000	105.129997	105.93	104.830002	105.410004	100.6483	9,754,400
2017-09-20	142.25	143.070007	141.419998	142.240005	136.982254	2,749,700	105.5	105.769997	104.459999	104.970001	100.228157	8,198,600
2017-09-21	141.690002	142.179993	141.190002	141.720001	136.481537	2,835,300	105	105.610001	104.650002	105.309998	100.552788	4,777,600
2017-09-22	141.5	142.399994	141.5	141.889999	136.645248	1,860,400	105.209999	105.68	105.059998	105.559998	100.791512	4,959,400
2017-09-25	142.070007	142.100006	138.440002	138.570007	133.447983	5,541,200	105.5	105.650002	102.75	103.019997	98.366234	9,395,300
2017-09-26	139.020004	139.380005	137.75	138.369995	133.255325	3,162,600	103.110001	104.019997	102.879997	102.940002	98.289879	6,263,600
2017-09-27	138.800003	140.179993	138.550003	139.669998	134.507294	3,716,800	103.07	104.120003	102.900002	103.889999	99.196953	8,337,400
2017-09-28	139.440002	140.210007	138.839996	140.199997	135.017639	2,732,000	103.75	104.980003	103.739998	104.580002	99.855789	5,947,800
2017-09-29	140.830002	141.740005	140.419998	141.199997	135.980682	2,603,200	104.75	105.43	104.690002	105.239998	100.485977	7,676,300
2017-10-02	141.899994	142.929993	141.470001	141.820007	136.577805	2,300,700	105.540001	105.989998	105.099998	105.440002	100.676926	4,885,600
2017-10-03	141.990005	143.179993	141.699997	143.020004	137.733459	2,514,500	105.650002	105.900002	105.290001	105.589996	100.820145	4,411,100
2017-10-04	142.729996	143	141.320007	142.089996	136.837784	3,245,700	105.709999	105.739998	104.900002	105.309998	100.552788	4,146,800
2017-10-05	142.559998	143.779999	142.429993	143.75	138.651154	2,723,000	105.599998	106.25	105.150002	106.239998	101.440781	4,396,100
2017-10-06	143.5	143.779999	142.770004	143.520004	138.429352	3,067,400	106.290001	106.959999	105.870003	106.730003	101.908684	4,587,000
2017-10-09	143.479996	145.179993	142.899994	144.550003	139.422775	2,557,700	106.599998	107.650002	106.540001	107.010002	102.176025	4,787,000
2017-10-10	144.779999	146.369995	144.779999	145.649994	140.483749	2,593,400	107.580002	107.599998	106.82	107.309998	102.462456	4,015,600
2017-10-11	145.600006	147.119995	145.600006	146.850006	141.64119	3,341,900	107.699997	108.589996	107.599998	108.440002	103.541397	6,473,100
2017-10-12	146.830002	148.160004	146.440002	146.740005	141.53508	3,226,200	108.5	108.709999	107.900002	108.110001	103.226318	6,496,100
2017-10-13	147.509995	148.449997	147.289993	147.339996	142.113831	2,337,300	108.5	109.260002	108.400002	108.660004	103.751488	5,154,600
2017-10-16	148.039993	148.039993	145.160004	146.220001	141.033524	2,590,100	108.790001	109.050003	107.160004	108.300003	103.407738	5,552,200
2017-10-17	146.330002	146.460007	145.529999	145.929993	140.753799	3,002,400	108.25	108.419998	107.300003	107.540001	102.682076	5,979,400
2017-10-18	145.830002	146.770004	145.600006	146.190002	141.004608	2,525,900	107.620003	108	107.459999	107.800003	102.930336	4,817,300
2017-10-19	145.389999	146.119995	144.660004	144.979996	139.837509	4,169,900	107.269997	107.779999	106.900002	107.019997	102.185547	10,840,200
2017-10-20	145.630005	145.729996	144.570007	145.380005	140.223328	3,547,300	107.699997	107.699997	106.970001	107.550003	102.691612	7,848,900
2017-10-23	146	146.5	145.300003	145.559998	140.396927	2,514,500	108.050003	108.230003	107.099998	107.529999	102.672516	6,316,700
2017-10-24	146.190002	146.490005	145.350006	145.800003	140.628418	2,918,400	107.559998	108.639999	107.18	108.410004	103.512756	10,511,200
2017-10-25	146.5	146.979996	145.210007	146.240005	141.052826	3,439,700	109.410004	110.610001	108	109.489998	104.543983	13,261,300
2017-10-26	147	147.369995	146.350006	146.589996	141.390396	2,574,900	110.379997	110.739998	109.669998	109.800003	104.839981	7,380,100
2017-10-27	146.830002	148.520004	146.059998	148.520004	143.251953	3,491,900	110.07	110.129997	108.690002	109.709999	104.754044	7,862,700
2017-10-30	151.300003	151.479996	148.580002	148.949997	143.666672	6,555,700	109.669998	110.239998	108.919998	110.040001	105.069122	5,148,600
2017-10-31	150.630005	152	146.149994	148.770004	143.493042	7,613,700	110.580002	110.690002	108.660004	109.980003	105.011841	8,002,500
2017-11-01	149.949997	151.490005	148.779999	148.889999	143.60881	4,531,700	110.5	111.400002	110.419998	111.07	106.052597	6,167,300
2017-11-02	148.330002	149.210007	147.470001	148.25	142.991531	3,883,600	111.019997	111.370003	110.199997	110.980003	105.966682	5,506,600
2017-11-03	148.410004	149.360001	147.710007	149.289993	143.994614	2,338,700	110.940002	111.419998	110.510002	111.360001	106.329514	3,757,600
2017-11-06	149.210007	150.460007	148.960007	150.089996	144.766251	3,142,900	111.360001	112.150002	111.199997	111.919998	106.864204	4,094,700
2017-11-07	150.309998	150.479996	148.919998	149.970001	144.650543	2,683,400	112.25	112.470001	111.559998	112.089996	107.026512	3,697,900
2017-11-08	149.470001	150.240005	148.199997	149.970001	144.650543	3,786,800	112.010002	112.910004	111.82	112.470001	107.389366	4,417,800
2017-11-09	149.270004	149.869995	147.589996	149.289993	143.994614	2,716,400	111.800003	112.220001	110.93	112.139999	107.074265	4,334,700
2017-11-10	149	149.759995	148.710007	149.539993	144.235764	1,795,900	111.709999	111.980003	111.279999	111.879997	106.826019	4,198,900
2017-11-13	148.759995	150.199997	148.740005	149.690002	144.380463	1,750,500	111.550003	111.860001	111.339996	111.400002	106.367699	7,185,600
2017-11-14	149.279999	150.490005	149.050003	149.949997	144.631165	3,062,300	111.080002	112.040001	110.809998	111.980003	106.921509	5,679,600
2017-11-15	149.369995	149.509995	148.100006	148.330002	143.068695	3,058,100	111.339996	111.870003	110.139999	110.25	105.269623	6,895,100
2017-11-16	149	150.539993	148.600006	150.330002	144.997726	2,715,400	110.75	111.440002	110.57	111.019997	106.192673	5,655,100
2017-11-17	149.330002	149.520004	148.279999	149.020004	143.734207	3,186,400	110.690002	110.910004	109.699997	109.82	105.044861	8,812,400
2017-11-20	149.360001	150.289993	149.229996	149.559998	144.25502	2,048,700	109.949997	110.68	109.690002	109.949997	105.169212	6,873,200
2017-11-21	149.970001	152.630005	149.929993	152.509995	147.100418	3,999,000	110.449997	111.489998	110.300003	111.449997	106.603973	6,456,500
2017-11-22	152.410004	152.550003	150.949997	151.25	145.885132	2,658,600	111.5	111.660004	110.699997	110.82	106.001373	4,067,600
2017-11-24	151.399994	153	151.199997	152.740005	147.32225	1,577,500	111.309998	112.160004	111.139999	111.970001	107.101364	3,045,600
2017-11-27	153.070007	153.940002	152.720001	152.970001	147.544067	3,260,200	112	112.540001	111.910004	112.379997	107.493553	6,620,500
2017-11-28	153.509995	154.649994	153.360001	154.190002	148.720856	3,874,500	112.599998	113.620003	112.559998	113.360001	108.430939	6,671,300
2017-11-29	154.350006	154.470001	145.279999	148.350006	143.087982	7,217,000	113.620003	113.620003	106.900002	109.860001	105.08313	14,505,400
2017-11-30	149.320007	151.169998	148.210007	150.470001	145.132751	6,943,700	110.5	112.589996	110.029999	112.589996	107.694405	18,533,300
2017-12-01	150.399994	150.990005	147.350006	149.690002	144.380463	3,933,000	112.379997	112.440002	109.760002	110.730003	105.915306	13,101,800
2017-12-04	149.919998	150.589996	143.380005	143.429993	138.342484	7,490,100	111.330002	111.449997	106.970001	107.43	102.758766	18,909,100
2017-12-05	143.699997	146.320007	140.610001	145.130005	139.982208	6,807,100	108.889999	109.239998	106.599998	108.580002	103.858795	12,081,500
2017-12-06	145.070007	148.070007	144.619995	147.419998	142.190964	3,752,000	108.489998	110.169998	108.260002	109.739998	104.968353	7,532,100
2017-12-07	147.509995	150.410004	147.509995	149.449997	144.148926	3,417,900	109.769997	111.410004	109.449997	111.400002	106.556168	7,384,900
2017-12-08	150.419998	150.440002	149.169998	149.889999	144.573349	2,521,500	112.129997	112.610001	111.82	112.599998	107.703987	7,594,900

Subsets and Splits

No community queries yet

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