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
2011-12-23	37.331001	37.814999	37.175999	37.814999	35.239185	4,655,000	25.2325	25.625	25.127501	25.620001	23.433336	7,803,200
2011-12-27	37.879002	38.132	37.415001	37.474998	34.92231	4,448,000	25.622499	25.862499	25.477501	25.477501	23.302998	8,719,200
2011-12-28	37.689999	37.689999	37.139	37.377998	34.83194	5,252,000	25.422501	25.5	25.15	25.18	23.030882	9,969,600
2011-12-29	37.398998	37.84	37.366001	37.827	35.250359	4,874,000	25.25	25.8125	25.205	25.7875	23.586529	8,637,600
2011-12-30	37.799	37.819	37.282001	37.282001	34.742493	5,216,000	25.7925	25.799999	25.372499	25.3825	23.216103	8,586,800
2012-01-03	37.837002	37.863998	36.561001	36.837002	34.327785	14,708,000	25.85	25.85	25.4625	25.747499	23.54994	16,829,200
2012-01-04	36.497002	36.674	35.257	35.625	33.198349	22,841,000	25.422501	25.615	25	25.2875	23.12921	16,522,000
2012-01-05	35.380001	35.563	35.055	35.241001	32.854351	14,757,000	25.1775	25.5525	24.915001	25.477501	23.302998	12,096,400
2012-01-06	35.335999	35.400002	34.178001	34.292	31.969614	20,887,000	25.49	25.555	25.055	25.1775	23.028591	13,089,200
2012-01-09	34.487	34.782001	34.209	34.582001	32.239971	11,486,000	25.252501	25.295	24.695	24.975	22.843376	18,002,400
2012-01-10	34.875	35.127998	34.523998	34.882999	32.520576	10,252,000	25.217501	25.237499	24.862499	24.950001	22.820515	18,711,600
2012-01-11	33.998001	34.556	33.904999	34.146999	31.834429	14,353,000	24.745001	24.875	24.5825	24.7775	22.662741	19,016,000
2012-01-12	34.150002	34.485001	33.956001	34.330002	32.005039	13,262,000	24.844999	25.42	24.844999	25.334999	23.172649	16,708,800
2012-01-13	34.159	34.597	33.731998	33.908001	31.611616	12,545,000	25.18	25.4475	25.07	25.184999	23.035461	16,623,200
2012-01-17	34.106998	34.700001	34.050999	34.597	32.253937	11,118,000	25.325001	25.735001	25.297501	25.6325	23.444765	17,018,800
2012-01-18	34.598999	35.451	34.567001	35.237999	32.851543	12,440,000	25.540001	25.969999	25.5275	25.945	23.730593	11,752,400
2012-01-19	35.549	35.599998	35.051998	35.290001	32.900021	8,855,000	26.040001	26.049999	25.5625	25.592501	23.40818	14,567,600
2012-01-20	34.997002	35	33.75	34.066002	31.758915	18,952,000	25.5975	25.629999	24.950001	25.145	22.998869	20,032,800
2012-01-23	33.994999	34.389999	33.625999	33.905998	31.609743	10,343,000	25.1875	25.2225	24.700001	24.9	22.774782	16,166,400
2012-01-24	33.846001	34.459999	33.73	34.268002	31.947229	6,830,000	24.762501	25.317499	24.747499	25.252501	23.097202	12,140,800
2012-01-25	34.216	34.987999	34.099998	34.876999	32.514992	8,994,000	25.1525	25.2425	24.950001	25.139999	22.994299	15,088,400
2012-01-26	34.901001	35.493999	34.722	34.783001	32.427357	9,230,000	25.18	25.5375	24.995001	25.215	23.062901	13,939,200
2012-01-27	34.775002	35.169998	34.561001	34.879002	32.516869	7,243,000	25.102501	25.3825	24.975	25.262501	23.106346	11,362,800
2012-01-30	34.696999	35.237	34.625	35.196999	32.813324	8,240,000	25.035	25.129999	24.875	24.969999	22.838806	12,476,000
2012-01-31	35.536999	35.865002	35.243999	35.556999	33.148941	10,633,000	25.122499	25.195	24.9575	25.16	23.012592	13,240,400
2012-02-01	35.824001	36.123001	35.599998	35.762001	33.340057	14,580,000	25.295	25.674999	25.15	25.627501	23.440195	15,376,800
2012-02-02	36.716	38.424999	36.716	38.157001	35.572857	35,026,000	25.945	26.780001	25.897499	26.514999	24.251942	33,740,400
2012-02-03	38.205002	39.130001	38.205002	39.032001	36.388592	22,332,000	26.6975	26.955	26.647499	26.7575	24.473743	16,533,200
2012-02-06	39.299999	39.299999	38.700001	39.131001	36.480892	11,256,000	26.735001	27.067499	26.700001	26.84	24.549206	13,349,600
2012-02-07	39.199001	39.448002	38.865002	39.291	36.630054	12,568,000	26.865	26.887501	26.514999	26.745001	24.462313	13,045,600
2012-02-08	39.301998	39.515999	39.025002	39.491001	36.816509	10,090,000	26.942499	27.16	26.754999	27.0875	24.775576	22,742,000
2012-02-09	39.997002	40.179001	39.426998	39.639999	36.955425	10,000,000	28.264999	28.725	28.012501	28.105	25.706232	39,601,200
2012-02-10	39.400002	39.698002	39.241001	39.613998	36.931187	7,484,000	27.9475	28.5	27.85	28.475	26.044661	21,888,800
2012-02-13	39.952	40	39.532001	39.665001	36.978733	5,847,000	28.5625	28.7925	28.09	28.1775	25.772549	22,078,400
2012-02-14	39.646999	39.654999	39.382	39.555	36.876175	7,660,000	28.0275	28.8125	28.022499	28.809999	26.351067	17,960,800
2012-02-15	39.880001	39.973	39.264999	39.296001	36.634716	7,305,000	29.055	29.2875	28.66	28.775	26.369389	21,701,200
2012-02-16	39.41	39.587002	38.977001	39.314999	36.652435	7,223,000	28.865	28.932501	28.4	28.450001	26.071562	15,971,600
2012-02-17	39.472	39.699001	39.229	39.599998	36.918129	7,688,000	28.602501	28.8125	28.450001	28.752501	26.348778	15,512,800
2012-02-21	39.544998	40.078999	39.401001	39.955002	37.249092	11,588,000	28.815001	29	28.4625	28.549999	26.163208	10,819,600
2012-02-22	39.798	40.854	39.798	40.682999	37.927776	10,087,000	28.4475	29.1875	28.325001	29.09	26.658064	14,381,200
2012-02-23	40.679001	40.777	40.423	40.610001	37.859715	8,216,000	29.09	29.200001	28.915001	29.120001	26.685551	10,890,800
2012-02-24	40.832001	41.875999	40.618999	41.561001	38.746326	12,869,000	29.122499	29.442499	28.975	29.385	26.928391	11,094,000
2012-02-27	41.233002	42.208	41.097	42.139999	39.28611	8,754,000	29.2675	29.325001	29.075001	29.215	26.77261	15,812,800
2012-02-28	42.146999	42.599998	42.000999	42.396999	39.525715	9,691,000	29.290001	29.7425	29.262501	29.737499	27.251427	11,937,200
2012-02-29	42.412998	42.856998	41.761002	42	39.15559	10,991,000	29.754999	29.84	29.002501	29.092501	26.660351	15,217,600
2012-03-01	42.249001	42.327999	41.700001	42.042999	39.195694	8,726,000	29.362499	29.497499	29.137501	29.295	26.845926	11,174,000
2012-03-02	41.650002	41.946999	41.268002	41.278	38.482491	9,652,000	29.127501	29.2425	28.9	29.040001	26.612238	12,213,600
2012-03-05	41.452	41.93	41.213001	41.762001	38.93372	8,318,000	29.040001	29.2075	28.975	29.059999	26.63056	10,153,600
2012-03-06	41.097	41.213001	40.627998	40.834	38.068554	9,358,000	28.805	28.875	28.385	28.709999	26.309832	13,302,000
2012-03-07	41.131001	41.499001	41.064999	41.174	38.385525	8,394,000	28.93	29.025	28.74	28.91	26.493107	10,694,000
2012-03-08	41.445999	41.893002	41.355	41.726002	38.900139	7,095,000	29.17	29.545	29.01	29.4925	27.026913	9,520,400
2012-03-09	41.817001	42.106998	41.550999	41.952	39.110847	7,354,000	29.5175	29.5975	29.252501	29.2925	26.843624	8,457,600
2012-03-12	41.806999	42.362999	41.752998	41.986	39.142536	6,463,000	29.254999	29.387501	29.0175	29.1325	26.697008	7,709,200
2012-03-13	42.200001	42.334	41.68	42.321999	39.45578	7,528,000	29.227501	29.352501	28.92	29.317499	26.866535	12,785,600
2012-03-14	42.242001	42.612999	41.866001	42.141998	39.287968	6,175,000	29.327499	29.4725	29.1175	29.1875	26.74741	14,996,000
2012-03-15	42.141998	42.299	41.799999	41.955002	39.113632	5,888,000	29.155001	29.3675	29.075001	29.25	26.80468	13,293,200
2012-03-16	41.868999	42.137001	41.807999	42.016998	39.171436	7,608,000	29.3575	29.375	29.067499	29.17	26.731371	16,006,400
2012-03-19	41.977001	42.810001	41.922001	42.508999	39.630104	8,011,000	29.110001	29.93	29.0375	29.709999	27.226221	15,918,400
2012-03-20	42.318001	42.391998	41.764	41.897999	39.06049	5,960,000	29.5375	29.65	29	29.129999	26.694708	10,588,000
2012-03-21	42.005001	42.297001	41.789001	41.793999	38.963543	5,995,000	29.272499	29.4125	29.145	29.1875	26.74741	8,427,200
2012-03-22	41.744999	42.132999	41.500999	41.683998	38.861	6,306,000	29.0375	29.375	29	29.32	26.868834	9,368,000
2012-03-23	41.622002	42.636002	41.622002	42.401001	39.529434	6,644,000	29.377501	29.75	29.225	29.695	27.212471	10,151,200
2012-03-26	42.729	43.756001	42.500999	43.568001	40.617405	10,460,000	29.84	30.174999	29.3125	30.014999	27.505728	16,363,600
2012-03-27	43.550999	43.59	43.066002	43.066002	40.149395	7,299,000	29.995001	30.07	29.887501	29.952499	27.448454	10,662,000
2012-03-28	43.380001	43.473999	42.480999	42.751999	39.856644	6,837,000	29.92	30.075001	29.627501	29.8375	27.34306	8,992,000
2012-03-29	42.462002	42.832001	42.158001	42.821999	39.921932	5,092,000	29.635	29.795	29.387501	29.75	27.262877	8,691,200
2012-03-30	42.862999	42.870998	42	42.054001	39.205925	10,180,000	29.772499	29.799999	29.4	29.5	27.033779	12,002,000
2012-04-02	42.183998	43.433998	41.900002	43.205002	40.278988	8,944,000	29.5	29.975	29.275	29.745001	27.258305	11,777,600
2012-04-03	43.171001	44.060001	42.903999	43.801998	40.835556	11,526,000	29.709999	30.147499	29.592501	30.09	27.574457	15,691,600
2012-04-04	43.438999	43.650002	42.612999	43.094002	40.203045	9,824,000	29.872499	29.92	29.549999	29.745001	27.258305	10,308,800
2012-04-05	43.048	44.220001	42.868999	43.985001	41.034271	8,506,000	29.58	30.2875	29.5175	30.252501	27.723375	13,395,600
2012-04-09	43.293999	44.287998	43.215	43.929001	40.982006	8,574,000	29.915001	30.0875	29.6775	29.875	27.377432	13,295,600
2012-04-10	43.929001	44.095001	42.418999	42.473	39.623695	12,612,000	29.870001	29.942499	29.147499	29.184999	26.745117	10,679,200
2012-04-11	42.957001	43.242001	42.722	43.004002	40.119068	5,751,000	29.504999	29.737499	29.2425	29.344999	26.891741	14,171,200
2012-04-12	43.050999	43.422001	42.970001	43.397999	40.486645	5,312,000	29.3675	30.290001	29.297501	30.254999	27.725657	17,164,000
2012-04-13	43.362999	44.380001	43.098999	44.046001	41.091183	10,572,000	30.1	30.92	30.077499	30.790001	28.21594	21,497,200
2012-04-16	44.087002	44.146999	42.901001	43.265999	40.363503	7,687,000	30.76	30.762501	30.01	30.2075	27.682133	18,308,400
2012-04-17	43.481998	43.924	43.448002	43.842999	40.901787	5,232,000	30.407499	30.625	30.3125	30.52	27.968506	10,328,800
2012-04-18	43.730999	44.097	43.597	43.669998	40.740402	5,208,000	30.4025	30.620001	30.33	30.445	27.89978	8,480,000
2012-04-19	43.717999	44.078999	43.234001	43.681999	40.751602	6,880,000	30.317499	30.565001	30.127501	30.297501	27.76461	8,522,400
2012-04-20	44.000999	44.328999	43.748001	44.043999	41.089306	9,070,000	30.455	30.5375	30.145	30.252501	27.723375	7,841,200
2012-04-23	43.601002	43.743	42.075001	43.026001	40.139603	12,354,000	30.0625	30.202499	29.120001	29.525	27.056694	17,347,200
2012-04-24	43.023998	43.587002	42.667999	43.029999	40.143341	6,525,000	29.5875	29.809999	29.372499	29.7325	27.246847	9,430,800
2012-04-25	43.467999	44.506001	43.174	44.506001	41.520313	9,781,000	29.934999	30.6	29.889999	30.4475	27.902071	12,150,800
2012-04-26	44.449001	45.648998	44.449001	45.397999	42.352482	10,407,000	30.4725	30.875	30.377501	30.797501	28.222807	11,107,600
2012-04-27	45.811001	46.234001	45.550999	45.757999	42.688324	11,799,000	30.934999	31.0525	30.715	30.879999	28.29841	9,787,200
2012-04-30	45.939999	46.030998	45.133999	45.227001	42.192951	9,794,000	31.0275	31.0375	30.577499	30.745001	28.174692	9,375,200
2012-05-01	45.584999	46.698002	45.367001	45.59	42.53159	17,580,000	30.8675	31.3375	30.76	30.772499	28.199903	17,178,000
2012-05-02	44.668999	45.82	44	45.145	42.116459	21,649,000	30.4025	30.797501	30.1675	30.547501	27.993713	25,366,800
2012-05-03	45.299999	45.477001	43.969002	44.243	41.274944	15,116,000	30.502501	30.627501	28.844999	29.102501	26.669512	47,838,000
2012-05-04	43.700001	44.191002	43.383999	43.969002	41.019344	14,684,000	29.055	29.7225	28.827499	29.4475	26.985668	23,403,600
2012-05-07	43.465	44.282001	43.465	43.612	40.686291	10,801,000	29.24	29.772499	29.24	29.627501	27.150629	13,476,800
2012-05-08	43.401001	43.615002	42.305	43.164001	40.268341	10,400,000	29.525	29.77	29.0375	29.535	27.065853	14,596,800
2012-05-09	42.582001	43.203999	42.099998	42.283001	39.446445	9,996,000	29.327499	29.745001	29.1425	29.355	26.900904	17,672,800
2012-05-10	42.580002	42.935001	41.827	42.298	39.460445	11,555,000	29.575001	29.872499	29.41	29.5425	27.072733	13,468,000
2012-05-11	42	42.762001	41.900002	42.240002	39.406334	7,891,000	29.34	29.7425	29.315001	29.48	27.015461	8,139,600
2012-05-14	41.817001	42.099998	41.444	41.444	38.663708	12,164,000	29.2075	29.59	28.9575	29.18	26.740538	16,246,400
2012-05-15	41.472	41.997002	41.337002	41.446999	38.666519	6,769,000	29.112499	29.475	29.112499	29.1525	26.715334	12,589,200
2012-05-16	41.888	42.049999	40.868	40.937	38.190735	12,951,000	29.200001	29.549999	29.075001	29.3825	26.977001	17,339,600
2012-05-17	41.380001	41.380001	39.849998	39.858002	37.184124	12,020,000	29.25	29.565001	28.752501	28.752501	26.398581	17,814,800

Subsets and Splits

No community queries yet

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