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
2011-08-03	31.221001	34.042	31.153999	33.847	31.526091	51,905,000	21.1325	21.9375	20.952499	21.870001	19.922497	35,308,800
2011-08-04	33.382999	33.561001	32.259998	32.259998	30.047897	24,544,000	21.692499	21.702499	21.219999	21.247499	19.355431	38,827,200
2011-08-05	32.876999	33.094002	31.334	32.653999	30.414871	23,768,000	21.334999	21.4175	20.219999	20.852501	18.995607	33,626,800
2011-08-08	31.487	32.23	29.167	29.195999	27.194	28,694,000	20.045	20.452499	19.52	19.809999	18.045938	58,529,200
2011-08-09	29.992001	32.280998	29.454	32.280998	30.067461	26,779,000	20.0875	20.717501	19.0275	20.690001	18.84757	58,702,000
2011-08-10	31.400999	32.119999	30.361	30.371	28.288437	29,809,000	20.3225	20.41	19.754999	19.82	18.055046	38,429,600
2011-08-11	30.923	33	30.59	32.738998	30.494053	25,496,000	20.0375	21.422501	19.924999	21.129999	19.248392	37,359,600
2011-08-12	32.900002	33.271999	31.818001	32.806999	30.55739	12,999,000	21.2775	21.4475	20.8575	20.9575	19.091251	16,598,800
2011-08-15	33.102001	33.849998	32.605999	33.5	31.202869	14,919,000	21.2775	21.557501	21.127501	21.467501	19.555838	18,328,800
2011-08-16	33.382	33.799999	32.845001	33.5	31.202869	14,729,000	21.25	21.592501	21.1525	21.4575	19.546736	20,360,000
2011-08-17	33.712002	33.754002	32.310001	32.622002	30.38508	14,693,000	21.465	21.535	20.8325	20.997499	19.161173	19,090,000
2011-08-18	31.754	32	30.271	30.490999	28.400202	21,241,000	20.377501	20.6875	19.987499	20.0725	18.31707	32,999,600
2011-08-19	30.129	31.030001	30	30.016001	27.957777	15,611,000	19.8325	20.42	19.8325	19.9	18.159664	31,170,000
2011-08-22	30.794001	30.870001	30.139999	30.6	28.501734	10,295,000	20.307501	20.375	19.8125	19.9475	18.203009	19,341,200
2011-08-23	30.872999	32.249001	30.426001	32.238998	30.028343	10,723,000	20.055	20.9475	19.945	20.942499	19.110981	20,076,000
2011-08-24	32.230999	32.980999	31.895	32.52	30.290068	11,707,000	20.9	21.645	20.7775	21.594999	19.706425	29,150,800
2011-08-25	32.610001	32.949001	32.096001	32.285999	30.072115	8,263,000	21.6175	21.7325	20.985001	21.0275	19.188559	24,273,200
2011-08-26	32.083	32.701	31.337	32.533001	30.302191	10,520,000	20.877501	21.487499	20.6675	21.4625	19.585508	21,498,800
2011-08-29	32.946999	33.395	32.181999	32.737	30.492199	15,119,000	21.745001	21.9825	21.5175	21.645	19.752056	18,568,800
2011-08-30	32.533001	33.18	32.101002	32.973	30.712019	11,211,000	21.655001	22.0825	21.575001	21.9825	20.060038	16,622,800
2011-08-31	33.293999	33.575001	32.612999	32.971001	30.710157	10,337,000	22.125	22.2125	21.6875	21.969999	20.048624	24,092,800
2011-09-01	33.013	33.516998	32.848999	33.006001	30.742744	10,556,000	21.93	22.24	21.7575	21.932501	20.014412	20,800,800
2011-09-02	32.264999	32.661999	32.005001	32.068001	29.869064	8,722,000	21.43	21.780001	21.275	21.387501	19.517069	15,807,200
2011-09-06	31.308001	32.332001	31.152	32.299999	30.085161	12,269,000	20.8125	21.5625	20.8125	21.465	19.587795	15,809,200
2011-09-07	32.813999	33.933998	32.734001	33.91	31.584761	16,441,000	21.705	22.1325	21.674999	22.120001	20.185513	16,552,800
2011-09-08	33.724998	34.513	33.537998	33.791	31.473932	16,012,000	21.940001	22.275	21.860001	21.865	19.952818	18,386,400
2011-09-09	33.618	33.761002	32.188	32.202	29.993879	17,671,000	21.719999	22.102501	21.49	21.5875	19.699583	26,492,400
2011-09-12	31.995001	32.549	31.469999	32.203999	29.995741	15,418,000	21.43	21.870001	21.372499	21.862499	19.950531	19,608,400
2011-09-13	32.236	32.889	32.005001	32.886002	30.630978	10,394,000	21.915001	21.977501	21.665001	21.942499	20.023535	17,469,600
2011-09-14	33.002998	33.866001	32.639	33.723	31.410574	17,896,000	22.057501	22.549999	21.889999	22.395	20.436462	26,147,200
2011-09-15	33.875	34.956001	33.053001	34.793999	32.408131	22,126,000	22.502501	22.65	22.0875	22.625	20.646347	21,478,400
2011-09-16	34.983002	35.200001	33.819	34.695	32.315941	52,441,000	22.655001	22.879999	22.407499	22.7125	20.726196	50,275,200
2011-09-19	34.154999	35.200001	33.893002	34.798	32.411861	16,494,000	22.3675	22.6675	22.1675	22.5075	20.539122	22,088,000
2011-09-20	34.830002	36.194	34.830002	35.377998	32.952103	22,902,000	22.6	23.6875	22.565001	23.209999	21.180182	36,064,000
2011-09-21	35.456001	35.647999	34.092999	34.097	31.758945	14,182,000	23.16	23.532499	22.85	22.855	20.856232	28,070,400
2011-09-22	33.203999	33.801998	32.323002	33.096001	30.826584	22,186,000	22.184999	22.5	21.547501	22.075001	20.144449	35,689,200
2011-09-23	33.007999	33.813999	32.821999	33.702999	31.391947	12,941,000	21.99	22.7325	21.99	22.52	20.550526	21,526,000
2011-09-26	33.984001	34.396	33.112999	33.439999	31.146992	15,891,000	22.747499	22.879999	22.0425	22.57	20.596153	19,095,600
2011-09-27	33.908001	34.199001	33.347	33.811001	31.49254	12,272,000	22.782499	22.924999	22.280001	22.370001	20.413649	20,066,800
2011-09-28	33.806	34	32.915001	32.981998	30.7204	10,268,000	22.450001	22.4625	21.865	21.907499	19.991594	17,090,400
2011-09-29	33.638	33.778999	32.146999	32.837002	30.585346	10,228,000	22.2425	22.2425	21.5	21.922501	20.00528	15,552,000
2011-09-30	32.402	32.423	31.247999	31.716	29.541204	17,195,000	21.555	21.905001	21.3125	21.43	19.555859	17,952,400
2011-10-03	31.450001	32.400002	31.01	31.087999	28.956264	14,377,000	21.2425	21.66	21.055	21.065001	19.22278	26,223,600
2011-10-04	30.797001	30.867001	29.301001	30.766001	28.656343	27,000,000	20.76	21.272499	20.4275	21.195	19.341412	31,600,000
2011-10-05	30.802999	31.378	30.228001	31.333	29.198702	16,059,000	21.15	21.362499	20.805	21.247499	19.389317	25,114,000
2011-10-06	31.250999	31.891001	30.921	31.625999	29.471748	13,364,000	21.219999	21.82	21.105	21.782499	19.877522	19,486,000
2011-10-07	31.753	31.924999	30.929001	31.146	29.024445	12,340,000	21.8575	22	21.442499	21.5625	19.676769	17,553,200
2011-10-10	31.552999	32.582001	31.552999	32.581001	30.361691	9,527,000	21.9475	22.3225	21.85	22.3125	20.361179	13,322,400
2011-10-11	32.312	33.317001	32.200001	32.951	30.70649	10,954,000	22.1775	22.715	22.112499	22.627501	20.64863	17,626,800
2011-10-12	33.441002	33.737	32.709999	32.799	30.564852	14,183,000	22.745001	23.0825	22.6775	22.7925	20.799192	19,065,200
2011-10-13	32.709999	33.915001	32.654999	33.598999	31.31036	12,993,000	22.625	23.2325	22.615	23.15	21.125437	13,193,600
2011-10-14	33.830002	34.492001	33.731998	34.158001	31.831278	8,943,000	23.355	23.6625	23.2925	23.48	21.426573	15,800,400
2011-10-17	34.084	34.216	33.377998	33.512001	31.229275	9,065,000	23.282499	23.48	22.7575	22.797501	20.803757	13,842,800
2011-10-18	33.561001	34.147999	33.116001	33.988998	31.673788	10,625,000	22.7775	23.625	22.647499	23.477501	21.42429	14,400,000
2011-10-19	34	34.011002	32.361	32.376999	30.171591	12,912,000	23.5525	23.620001	22.469999	22.52	20.550526	21,662,400
2011-10-20	32.646999	32.937	32.249001	32.568001	30.349577	12,506,000	22.700001	22.9925	22.567499	22.8375	20.840261	17,646,400
2011-10-21	32.973	33.361	32.66	33.34	31.068985	10,032,000	23.122499	23.3575	22.975	23.3575	21.314785	14,128,800
2011-10-24	33.279999	34.110001	33.279999	34.069	31.748333	8,156,000	23.3225	23.602501	23.297501	23.5525	21.492727	12,138,400
2011-10-25	33.813	33.983002	32.700001	32.750999	30.520119	8,323,000	23.375	23.407499	22.637501	22.67	20.687408	16,824,000
2011-10-26	33.259998	33.298	32.458	32.905998	30.664555	10,964,000	23.035	23.182501	22.4	23.004999	20.993114	26,746,400
2011-10-27	33.601002	34.959	33.118999	34.915001	32.53672	16,934,000	22.75	23.622499	22.65	23.6	21.536076	41,568,000
2011-10-28	34.658001	35.5	34.617001	35.458	33.042728	9,729,000	23.3125	23.9375	23.3125	23.775	21.695772	23,299,600
2011-10-31	35.115002	35.599998	34.609001	34.723999	32.358719	9,254,000	23.57	23.967501	23.309999	23.315001	21.275999	17,826,000
2011-11-01	33.674	34.099998	33.335999	33.43	31.152861	12,690,000	22.790001	23.115	22.5	22.5075	20.539122	30,528,400
2011-11-02	36.105	36.48	35.143002	35.765999	33.329739	30,756,000	23.26	23.497499	22.780001	22.875	20.874483	24,565,200
2011-11-03	35.535	36.799	35.500999	36.659	34.161922	14,512,000	23.014999	23.450001	22.57	23.295	21.25775	18,410,800
2011-11-04	36.484001	36.898998	35.91	36.008999	33.556187	12,421,000	23.0825	23.407499	22.9125	23.16	21.134556	13,608,400
2011-11-07	36.196999	36.595001	35.874001	36.591	34.098545	10,310,000	23.200001	23.3325	22.879999	23.24	21.207561	9,647,200
2011-11-08	36.812	36.898998	36.305	36.806999	34.299843	9,154,000	23.3575	23.665001	23.35	23.635	21.568014	19,602,000
2011-11-09	36.168999	36.644001	35.743999	35.743999	33.309223	11,119,000	23.0725	23.525	23.0725	23.282499	21.246344	19,594,800
2011-11-10	36.221001	36.271	35.536999	36.011002	33.558048	6,778,000	23.5875	23.5875	23.147499	23.26	21.225815	11,248,800
2011-11-11	36.256001	37.036999	36.254002	37.014999	34.493671	10,283,000	23.4475	23.9125	23.4275	23.790001	21.709463	13,648,400
2011-11-14	36.626999	37.32	36.601002	36.727001	34.225277	6,941,000	23.6525	23.93	23.3925	23.455	21.403761	10,432,000
2011-11-15	36.743	37.355	36.700001	37.132999	34.603626	8,888,000	23.504999	23.955	23.4625	23.907499	21.81669	14,153,200
2011-11-16	36.852001	36.983002	36.099998	36.099998	33.64098	9,753,000	23.637501	23.75	23.2925	23.35	21.357077	12,999,600
2011-11-17	36.193001	36.679001	35.662998	35.938999	33.490959	11,423,000	23.422501	23.502501	22.715	22.85	20.89975	17,227,200
2011-11-18	36.158001	36.200001	35.599998	36.042	33.586956	10,586,000	22.879999	22.9125	22.6075	22.702499	20.764839	12,906,000
2011-11-21	35.500999	35.681	34.881001	35.18	32.783672	14,079,000	22.415001	22.967501	22.275	22.8025	20.856306	15,844,400
2011-11-22	35.205002	35.834999	35.200001	35.455002	33.03994	7,707,000	22.737499	23.047501	22.657499	22.709999	20.771706	13,469,600
2011-11-23	35.334	35.471001	34.657001	34.705002	32.341022	9,350,000	22.59	22.940001	22.299999	22.3225	20.417261	21,064,400
2011-11-25	34.529999	35.157001	34.5	34.619999	32.26181	3,939,000	22.26	22.5975	22.195	22.254999	20.355536	6,933,600
2011-11-28	35.591999	35.999001	35.48	35.924999	33.477913	10,898,000	22.9175	23.4375	22.782499	23.3675	21.373079	14,792,400
2011-11-29	36.005001	36.146	35.5	35.768002	33.331604	7,204,000	23.3675	23.375	23.135	23.225	21.242744	14,513,600
2011-11-30	36.801998	37.470001	36.605	37.455002	34.903702	12,752,000	23.7125	24.2575	23.66	24.2425	22.173403	21,504,000
2011-12-01	37.241001	38.195999	37.241001	38.096001	35.501022	12,151,000	23.98	24.565001	23.9375	24.440001	22.35405	19,042,400
2011-12-02	38.369999	38.499001	37.838001	37.838001	35.260601	9,320,000	24.5975	24.65	24.200001	24.299999	22.225998	12,928,000
2011-12-05	38.299	38.334999	37.000999	37.284	34.74435	10,981,000	24.57	24.5725	23.799999	24.014999	21.965319	16,731,600
2011-12-06	37.205002	37.498001	37.016998	37.130001	34.600845	8,895,000	24.01	24.07	23.77	23.842501	21.807543	14,135,200
2011-12-07	37.116001	37.498001	36.636002	37.435001	34.885056	7,934,000	23.817499	24.362499	23.762501	24.2675	22.196268	16,055,200
2011-12-08	37.331001	37.811001	36.887001	36.931	34.41539	8,544,000	24.235001	24.467501	23.897499	23.950001	21.905865	14,238,000
2011-12-09	37.345001	37.93	36.983002	37.742001	35.171154	8,405,000	24.157499	24.365	23.877501	24.297501	22.223711	11,974,000
2011-12-12	37.397999	37.530998	36.908001	37.127998	34.598972	6,025,000	24.16	24.35	23.9575	24.23	22.16197	13,644,400
2011-12-13	37.464001	37.494999	36.623001	36.894001	34.380905	7,006,000	24.360001	24.385	23.8825	23.977501	21.931019	13,564,000
2011-12-14	36.605	36.708	36	36.112	33.652184	10,399,000	23.9275	24.184999	23.762501	24.09	22.033915	19,150,800
2011-12-15	36.793999	36.796001	35.896999	35.921001	33.47419	7,661,000	24.33	24.33	23.8925	23.955	21.910437	21,020,000
2011-12-16	36.013	36.595001	35.828999	36.216	33.749092	8,399,000	24.1675	24.4375	24.102501	24.360001	22.280874	17,556,800
2011-12-19	36.27	36.799999	35.799999	35.874001	33.430393	10,939,000	24.377501	24.842501	24.377501	24.645	22.541548	23,541,200
2011-12-20	36.331001	37.417	36.000999	37.390999	34.844048	13,179,000	24.8825	25.375	24.84	25.3375	23.174938	27,454,400
2011-12-21	37.313999	37.450001	36.668999	37.417999	34.869209	7,936,000	25.2775	25.315001	24.875	25.18	23.030882	15,244,000
2011-12-22	37.469002	37.655998	36.758999	37.125	34.596169	9,340,000	25.1525	25.4925	25.025	25.135	22.989729	13,439,200

Subsets and Splits

No community queries yet

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