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
2010-05-26	21.031	21.295	20.5	20.5	19.034794	21,772,000	18.535	18.797501	18.34	18.35	16.590378	44,406,000
2010-05-27	21.025	21.128	20.58	20.780001	19.294781	19,644,000	18.75	18.797501	18.227501	18.422501	16.655922	39,094,800
2010-05-28	20.737	20.823999	20.115	20.177	18.734877	25,471,000	18.342501	18.375	18	18.115	16.377905	26,581,200
2010-06-01	20.1	20.370001	19.975	20.039	18.606737	22,633,000	18.122499	18.4	17.84	17.872499	16.158663	25,082,000
2010-06-02	20.132999	20.188999	19.962	20.101999	18.665243	20,431,000	17.865	17.967501	17.504999	17.8125	16.10441	37,608,800
2010-06-03	20.131001	20.363001	20.125	20.200001	18.756231	19,643,000	17.9825	18.3025	17.915001	18.209999	16.463793	39,125,600
2010-06-04	19.950001	20.087	19.65	19.667	18.26133	33,167,000	17.762501	18.35	17.762501	18.032499	16.303318	42,138,400
2010-06-07	19.729	20.549999	19.726999	20.007	18.577028	26,819,000	18	18.445	17.887501	17.9725	16.249075	30,615,200
2010-06-08	20.112	20.233	19.535	19.754	18.342117	33,612,000	18.0275	18.372499	17.772499	18.3375	16.579069	30,502,800
2010-06-09	19.799999	20.062	19.375999	19.546	18.148975	26,857,000	18.530001	18.870001	18.295	18.450001	16.680784	35,586,800
2010-06-10	19.823999	20.629999	19.799999	20.511999	19.04594	45,764,000	18.907499	19.372499	18.75	19.362499	17.505779	36,380,000
2010-06-11	20.4	20.544001	20.156	20.488001	19.023647	19,569,000	19.127501	19.2225	18.8375	19.02	17.196129	30,177,200
2010-06-14	20.684	20.731001	20.311001	20.417	18.957722	12,166,000	19.237499	19.247499	18.424999	18.445	16.676264	37,456,800
2010-06-15	20.545	20.974001	20.288	20.957001	19.459135	18,280,000	18.6175	19.24	18.475	19.2325	17.388241	31,226,400
2010-06-16	20.715	21.146999	20.627001	21.062	19.556622	15,745,000	19.045	19.3125	18.9025	19.2925	17.442497	28,142,000
2010-06-17	21.215	21.716999	21.111	21.4	19.870462	22,337,000	19.452499	19.782499	19.315001	19.559999	17.684338	29,133,200
2010-06-18	21.548	21.643999	21.239	21.426001	19.894608	13,863,000	19.627501	19.8125	19.065001	19.26	17.413107	29,732,800
2010-06-21	21.573	23.048	21.271999	22.334	20.737713	53,737,000	19.49	20.9475	18.855	20.225	18.285582	115,862,800
2010-06-22	22.334	22.698	22.058001	22.094	20.514862	22,197,000	20.25	20.25	19.657499	19.690001	17.801878	46,870,800
2010-06-23	22.176001	22.226	21.546	21.985001	20.413662	13,795,000	19.74	19.74	19.202499	19.440001	17.575844	27,933,600
2010-06-24	21.775	22.1	21.336	21.489	19.953112	12,283,000	19.282499	19.49	18.940001	19.120001	17.286539	26,277,600
2010-06-25	21.466999	21.839001	21.118	21.839001	20.278088	18,498,000	19.2575	19.352501	18.9125	19.165001	17.327223	24,130,400
2010-06-28	21.799999	21.908001	21.113001	21.152	19.640196	12,425,000	19.247499	19.3225	18.7875	18.805	17.001738	20,523,600
2010-06-29	21	21	20.115	20.299	18.84816	17,984,000	18.57	18.6175	17.775	17.862499	16.149614	39,851,600
2010-06-30	20.332001	20.566	19.943001	19.952999	18.526892	27,037,000	17.915001	18.025	17.6775	17.6875	15.991409	24,716,400
2010-07-01	19.955	20.447001	19.471001	20.27	18.835394	17,029,000	17.75	18.252501	17.5275	18.215	16.468313	30,360,000
2010-07-02	20.486	20.489	20.07	20.277	18.841894	8,444,000	18.309999	18.4475	18.145	18.295	16.540651	18,801,200
2010-07-06	20.399	20.6	19.806	20.003	18.58729	16,346,000	18.4575	18.58	17.9475	18.067499	16.334963	23,726,000
2010-07-07	20.056999	20.757	20.056999	20.757	19.287926	12,675,000	18.17	18.73	18.0375	18.705	16.911331	20,873,600
2010-07-08	20.818001	21	20.667	20.966999	19.483063	9,491,000	18.875	18.950001	18.51	18.77	16.970095	16,231,600
2010-07-09	21.077999	21.552	20.855	21.552	20.026665	11,867,000	19.059999	19.4	18.905001	19.344999	17.48996	22,479,600
2010-07-12	21.302999	21.584999	21.129999	21.367001	19.854752	7,162,000	18.997499	19.342501	18.969999	19.127501	17.293312	15,832,800
2010-07-13	21.639999	21.688	21.08	21.462999	19.943958	16,830,000	19.450001	19.450001	18.8675	19.147499	17.311396	19,931,600
2010-07-14	21.5	21.599001	21.214001	21.316999	19.808289	8,180,000	19.1425	19.25	18.9125	19.07	17.241327	12,814,800
2010-07-15	21.406	21.406	20.863001	21.181	19.681919	8,167,000	19.0975	19.16	18.565001	18.82	17.015303	16,489,200
2010-07-16	20.643999	20.681999	19.722	19.722	18.326176	28,878,000	18.4	18.4375	17.817499	17.862499	16.149614	39,060,000
2010-07-19	19.766001	19.948	19.407	19.583	18.197016	23,196,000	18.0525	18.0625	17.717501	17.805	16.097635	20,019,200
2010-07-20	19.299999	20.538	19.299999	20.530001	19.076982	17,403,000	17.6775	18.415001	17.625	18.4	16.635571	19,106,400
2010-07-21	20.698	20.787001	20.129	20.15	18.723888	11,656,000	18.497499	18.502501	17.9825	18.09	16.35531	15,907,600
2010-07-22	20.493999	20.93	20.35	20.84	19.365049	9,643,000	18.2875	18.637501	18.254999	18.615	16.829956	19,493,200
2010-07-23	20.82	21.327	20.768999	21.294001	19.786921	9,821,000	18.6175	18.9925	18.512501	18.897499	17.085373	12,660,800
2010-07-26	21.365	21.705	21.139999	21.283001	19.776699	9,821,000	18.922501	19.125	18.8375	19.02	17.196129	15,792,800
2010-07-27	21.455	21.556	21.239	21.423	19.906786	7,514,000	19.25	19.317499	18.967501	19.1525	17.315916	17,352,400
2010-07-28	21.273001	21.49	21.009001	21.009001	19.522089	8,818,000	19.0375	19.209999	18.775	18.795	16.992701	25,205,200
2010-07-29	21.011999	21.174	20.450001	20.837	19.362259	14,649,000	18.690001	18.719999	17.8375	17.995001	16.269419	58,866,800
2010-07-30	20.551001	21.041	20.551001	21.004	19.51745	7,863,000	17.897499	18.407499	17.842501	18.3375	16.579069	30,784,800
2010-08-02	20.747999	20.812	20.118	20.252001	18.818668	29,181,000	17.745001	18.0975	17.7425	18.057501	16.325912	53,846,800
2010-08-03	19.857	20.459999	19.799999	20.091	18.669064	31,650,000	17.907499	18.379999	17.8575	18.25	16.499964	34,164,800
2010-08-04	20.259001	20.539	20.000999	20.530001	19.076982	17,868,000	18.3025	18.35	18.094999	18.112499	16.375647	20,499,200
2010-08-05	20.393999	20.539	20.107	20.163	18.735966	18,692,000	18.032499	18.1	17.83	17.875	16.160921	30,787,600
2010-08-06	20	20.799999	20	20.742001	19.273991	18,455,000	17.7875	18.049999	17.715	18.035	16.305576	19,362,800
2010-08-09	20.959999	21.507	20.816	21.489	19.968124	19,632,000	18.280001	18.717501	18.202499	18.684999	16.893248	28,612,400
2010-08-10	21.375	21.740999	21.17	21.635	20.103788	16,622,000	18.514999	18.932501	18.514999	18.817499	17.013044	31,068,400
2010-08-11	21.252001	21.466	20.966	20.966	19.482132	16,610,000	18.5	18.5875	18.25	18.377501	16.642879	23,113,600
2010-08-12	20.82	21.333	20.700001	21.183001	19.683777	11,462,000	18.195	18.547501	18.1325	18.245001	16.522884	24,677,200
2010-08-13	21.284	21.299999	21.039	21.063999	19.573198	8,246,000	18.235001	18.280001	18.0375	18.055	16.350809	14,566,800
2010-08-16	20.919001	21.233999	20.802	21.044001	19.554615	6,006,000	18.02	18.309999	17.950001	18.2075	16.488916	10,700,800
2010-08-17	21.125	21.499001	21.062	21.403	19.888206	7,613,000	18.362499	18.442499	18.110001	18.34	16.608925	13,334,000
2010-08-18	21.5	21.514	21.219	21.285999	19.779488	5,574,000	18.27	18.344999	18.129999	18.219999	16.500242	12,232,000
2010-08-19	21.274	21.396	20.860001	20.889	19.410582	8,567,000	18.105	18.182501	17.875	17.907499	16.217228	18,442,400
2010-08-20	20.827	21.039	20.481001	20.636999	19.176422	7,899,000	17.8225	17.897499	17.395	17.525	15.870836	31,538,400
2010-08-23	20.833	20.854	20.468	20.518999	19.066772	6,293,000	17.637501	17.825001	17.4	17.530001	15.875371	18,389,600
2010-08-24	20.365999	20.527	20.219	20.250999	18.817738	15,151,000	17.377501	17.7425	17.25	17.665001	15.997627	26,747,600
2010-08-25	20.142	20.766001	20.106001	20.611	19.152258	8,058,000	17.577499	18.035	17.567499	17.715	16.042908	22,398,800
2010-08-26	20.700001	20.818001	20.287001	20.316999	18.879066	6,801,000	17.8025	17.85	17.469999	17.477501	15.827822	14,099,200
2010-08-27	20.421	20.662001	20.15	20.662001	19.199654	5,447,000	17.5975	17.782499	17.4	17.7775	16.099504	15,654,000
2010-08-30	20.764999	20.764999	20.232	20.27	18.835394	4,973,000	17.7425	17.85	17.385	17.385	15.74406	14,000,000
2010-08-31	20.200001	20.242001	19.705999	19.836	18.432104	18,184,000	17.385	17.525	17.002501	17.245001	15.617269	23,217,200
2010-09-01	20.099001	20.296	19.950001	20.108	18.68486	13,209,000	17.4575	17.684999	17.2675	17.6325	15.968197	17,290,400
2010-09-02	20.264	20.473	20.112	20.473	19.024023	8,231,000	17.745001	18.0625	17.665001	17.995001	16.296482	16,776,800
2010-09-03	20.65	20.749001	20.547001	20.698	19.233107	6,988,000	18.25	18.285	18.02	18.125	16.414213	14,072,000
2010-09-07	20.465	20.593	20.000999	20.052	18.632824	10,815,000	17.967501	18.245001	17.834999	17.875	16.187807	14,419,200
2010-09-08	19.952	20.17	19.431999	19.440001	18.064137	21,383,000	17.5875	17.6675	17.075001	17.137501	15.519916	45,012,000
2010-09-09	19.701	19.708	19.120001	19.198	17.839266	21,207,000	17.195	17.2425	16.5175	16.695	15.119183	53,064,000
2010-09-10	19.273001	19.827999	19.246	19.813999	18.411663	14,930,000	16.709999	17.120001	16.67	17.022499	15.41577	31,392,000
2010-09-13	19.667	19.67	19.1	19.302999	17.936832	39,157,000	17	17	16.225	16.370001	14.824862	60,549,200
2010-09-14	19.336	20.125	19.323999	19.975	18.56127	22,223,000	16.407499	16.987499	16.387501	16.780001	15.19616	39,616,000
2010-09-15	20.416	21.302999	20.414	21.018	19.530449	45,712,000	16.93	17.375	16.9	17.2325	15.605951	43,076,400
2010-09-16	21.07	21.337999	20.825001	21.028999	19.540672	21,782,000	17.202499	17.3025	17.014999	17.094999	15.481425	29,800,400
2010-09-17	21.15	21.434999	20.996	21.367001	19.854752	18,033,000	17.192499	17.25	17.047501	17.122499	15.506327	41,961,600
2010-09-20	21.4	21.871	21.152	21.871	20.323084	17,232,000	17.125	17.58	17.0175	17.577499	15.918386	29,386,800
2010-09-21	21.837	21.944	21.469	21.698999	20.163252	17,864,000	17.612499	17.7775	17.379999	17.485001	15.834615	25,300,000
2010-09-22	21.625	21.989	21.412001	21.903	20.352818	13,085,000	17.52	17.717501	17.487499	17.655001	15.988573	25,826,400
2010-09-23	21.712	22.318001	21.712	21.943001	20.389982	18,314,000	17.512501	17.865	17.475	17.745001	16.070078	26,984,000
2010-09-24	22.129999	22.299999	21.959999	22.157	20.588835	11,947,000	17.9375	18.092501	17.84	18.092501	16.384771	21,028,800
2010-09-27	22.1	22.450001	22.080999	22.237	20.663177	9,131,000	18.192499	18.372499	17.975	18.25	16.527409	20,098,400
2010-09-28	22.261999	22.34	22.035	22.299999	20.721724	9,990,000	18.2325	18.4	18.137501	18.317499	16.588535	29,212,800
2010-09-29	22.236	22.412001	22.155001	22.263	20.68734	11,578,000	18.252501	18.625	18.219999	18.602501	16.846636	27,882,000
2010-09-30	22.381001	22.629999	22.275999	22.4	20.814642	12,062,000	18.684999	18.7425	18.452499	18.565001	16.812677	23,144,000
2010-10-01	22.5	22.6	22.27	22.478001	20.887117	9,572,000	18.684999	18.692499	18.2925	18.33	16.599859	18,121,600
2010-10-04	22.558001	22.716	21.9	22.264	20.688274	14,600,000	18.315001	18.59	18.145	18.309999	16.581747	23,152,000
2010-10-05	22.601999	22.799	22.427	22.59	20.99119	12,251,000	18.530001	18.747499	18.415001	18.747499	16.977949	20,658,000
2010-10-06	22.594999	22.594999	22.174	22.33	20.749594	8,055,000	18.764999	18.875	18.450001	18.557501	16.805885	15,120,800
2010-10-07	22.466999	22.5	22.076	22.086	20.536661	5,982,000	18.57	18.6975	18.385	18.4025	16.665508	9,975,200
2010-10-08	22.111	22.305	21.93	22.259001	20.697523	8,618,000	18.422501	18.512501	18.2925	18.5	16.753811	9,381,600
2010-10-11	22.231001	22.423	22.110001	22.285999	20.722628	4,560,000	18.4625	18.6975	18.4575	18.5725	16.819471	10,399,200
2010-10-12	22.164	22.266001	22	22.212999	20.654753	6,982,000	18.530001	18.6325	18.389999	18.5625	16.810413	13,899,200
2010-10-13	22.299999	23.141001	22.282	23.089001	21.469301	18,800,000	18.6775	19.25	18.575001	19.235001	17.419439	29,848,000
2010-10-14	23.082001	23.434999	22.926001	23.266001	21.633883	19,475,000	19.165001	19.432501	19.0725	19.2925	17.471512	21,303,200
2010-10-15	23.368	23.563999	23.103001	23.370001	21.730589	10,996,000	19.440001	19.475	19.155001	19.4	17.568863	14,348,000

Subsets and Splits

No community queries yet

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