Finance Project Report

profileRopela
WalmartData.xlsx
Home>Business & Finance homework help>Accounting homework help>Finance Project Report

Walmart Data

Date Open High Low Close Adj Close Volume
1/1/12 59.970001 62 58.369999 61.360001 52.829536 163577000
2/1/12 61.790001 62.630001 58.209999 59.080002 50.866505 199314500
3/1/12 59.360001 61.5 58.639999 61.200001 52.691784 185822200
4/1/12 61.080002 62.490002 57.18 58.91 51.059628 251787900
5/1/12 58.950001 66.660004 58.27 65.82 57.048805 247098000
6/1/12 65.43 69.720001 65.129997 69.720001 60.839142 229264800
7/1/12 69.599998 75.239998 69.150002 74.43 64.949173 210686500
8/1/12 74.699997 74.959999 71.349998 72.599998 63.35228 163618500
9/1/12 72.769997 75.190002 72.57 73.800003 64.747704 121605000
10/1/12 73.800003 77.599998 73.629997 75.019997 65.818069 144858200
11/1/12 75.129997 75.160004 67.650002 72.019997 63.186054 193687500
12/1/12 72.110001 72.699997 67.370003 68.230003 59.860935 198433700
1/1/13 68.93 70.440002 67.720001 69.949997 61.710495 152007900
2/1/13 70.110001 71.959999 68.129997 70.779999 62.44273 205455800
3/1/13 70.779999 75.110001 70.779999 74.830002 66.015694 151456500
4/1/13 75 79.5 74.900002 77.720001 69.007637 165085800
5/1/13 77.849998 79.959999 74.82 74.839996 66.450462 162295100
6/1/13 75.059998 76.870003 72.900002 74.489998 66.536407 162608600
7/1/13 74.989998 78.690002 74.089996 77.940002 69.618042 113025400
8/1/13 78.419998 79 72.230003 72.980003 65.187653 133848900
9/1/13 73.480003 76.730003 72.190002 73.959999 66.464157 124109700
10/1/13 73.870003 77.629997 71.510002 76.75 68.97139 150995900
11/1/13 76.970001 81.349998 76.589996 81.010002 72.799644 113143600
12/1/13 80.889999 81.370003 76.809998 78.690002 70.714767 117743800
1/1/14 78.720001 79.470001 73.639999 74.68 67.501854 146048800
2/1/14 74.190002 75.989998 72.269997 74.699997 67.519928 140708800
3/1/14 74.489998 77.529999 73.830002 76.43 69.083649 143316900
4/1/14 76.760002 79.989998 76.290001 79.709999 72.513191 133598600
5/1/14 79.730003 79.760002 75.239998 76.769997 69.838654 121597900
6/1/14 76.580002 77.760002 74.669998 75.07 68.714958 125875700
7/1/14 75.269997 77.57 73.540001 73.580002 67.351059 120165500
8/1/14 73.32 76.199997 72.769997 75.5 69.108536 114715100
9/1/14 75.419998 77.730003 75.410004 76.470001 70.45755 120321400
10/1/14 76.510002 79.370003 72.610001 76.269997 70.273285 177386600
11/1/14 76.349998 88.089996 75.589996 87.540001 80.657181 159253200
12/1/14 86.720001 87.440002 82.650002 85.879997 79.127693 138945800
1/1/15 86.269997 90.970001 84.900002 84.980003 78.735893 158641500
2/1/15 84.790001 88 82.550003 83.93 77.763046 138302700
3/1/15 83.93 84 80.540001 82.25 76.20649 140925000
4/1/15 82.279999 82.279999 77.550003 78.050003 72.749443 143546400
5/1/15 78.199997 79.940002 74.150002 74.269997 69.226151 150969800
6/1/15 74.690002 75.199997 70.779999 70.93 66.530235 176488600
7/1/15 71.599998 74.139999 70.360001 71.980003 67.515091 150420400
8/1/15 71.839996 73.690002 61.5 64.730003 60.714817 227136600
9/1/15 63.799999 67.010002 62.919998 64.839996 61.233265 190530900
10/1/15 64.760002 67.949997 57.16 57.240002 54.056023 346727100
11/1/15 57.290001 61.470001 56.299999 58.84 55.567024 224621800
12/1/15 59.130001 61.869999 58.32 61.299999 57.890182 226802600
1/1/16 60.5 66.529999 60.200001 66.360001 63.193642 264381000
2/1/16 65.910004 68.199997 62.349998 66.339996 63.174595 262453800
3/1/16 66.650002 69.190002 64.879997 68.489998 65.222008 202475600
4/1/16 68.019997 70.080002 66.360001 66.870003 64.150726 141132900
5/1/16 66.620003 71.379997 62.720001 70.779999 67.901718 232879900
6/1/16 70.5 73.190002 70.150002 73.019997 70.563522 185897000
7/1/16 73.129997 74.349998 72.419998 72.970001 70.515213 137700800
8/1/16 72.809998 75.190002 70.889999 71.440002 69.03669 212358400
9/1/16 71.57 73.190002 70.300003 72.120003 70.170898 176953900
10/1/16 71.830002 72.57 67.07 70.019997 68.127647 170641400
11/1/16 69.980003 72.089996 68.120003 70.43 68.526573 210244500
12/1/16 70.25 72.480003 68.830002 69.120003 67.251976 162308500
1/1/17 69.239998 69.629997 65.279999 66.739998 65.401054 181638300
2/1/17 66.459999 72.800003 66.040001 70.93 69.506989 207780000
3/1/17 70.970001 72.559998 69.330002 72.080002 70.633926 191103100
4/1/17 72.080002 75.769997 71.379997 75.18 74.213432 127527200
5/1/17 75.089996 79.440002 74.959999 78.599998 77.589455 182331600
6/1/17 78.639999 80.470001 73.290001 75.68 75.206947 247423200
7/1/17 75.839996 80.339996 73.129997 79.989998 79.489998 143429900
8/1/17 80.25 81.989998 77.5 78.07 77.582001 203621200
9/1/17 78.309998 81.120003 77.730003 80 80.00 93963100
9/18/17 80.209999 81.120003 79.949997 80 80.00 8176067