Datasets:
tablegpt
/
IntelStockData

Dataset card Data Studio Files
xet
Community
Date
stringlengths
25
25
Open
float64
0.12
62
High
float64
0.12
62.3
Low
float64
0.12
60.6
Close
float64
0.12
62.1
Volume
int64
0
568M
Dividends
float64
0
0.37
Stock Splits
float64
0
2
1987-04-30 00:00:00-04:00
0.540143
0.554663
0.540143
0.545951
115,680,000
0
0
1987-05-01 00:00:00-04:00
0.543047
0.545951
0.529979
0.537239
46,454,400
0
0
1987-05-04 00:00:00-04:00
0.537239
0.540143
0.528527
0.537239
20,803,200
0
0
1987-05-05 00:00:00-04:00
0.534335
0.551759
0.534335
0.548855
30,278,400
0
0
1987-05-06 00:00:00-04:00
0.545951
0.545951
0.531431
0.537239
61,440,000
0
0
1987-05-07 00:00:00-04:00
0.537239
0.540143
0.522719
0.528527
48,960,000
0
0
1987-05-08 00:00:00-04:00
0.531431
0.532883
0.519815
0.525623
48,960,000
0
0
1987-05-11 00:00:00-04:00
0.525623
0.531431
0.516911
0.519815
84,960,000
0
0
1987-05-12 00:00:00-04:00
0.516911
0.519815
0.502391
0.509651
45,811,200
0
0
1987-05-13 00:00:00-04:00
0.508199
0.522719
0.508199
0.519815
51,840,000
0
0
1987-05-14 00:00:00-04:00
0.519815
0.522719
0.514007
0.519815
18,897,600
0
0
1987-05-15 00:00:00-04:00
0.516911
0.519815
0.514007
0.514007
23,596,800
0
0
1987-05-18 00:00:00-04:00
0.514007
0.516911
0.496583
0.508199
60,480,000
0
0
1987-05-19 00:00:00-04:00
0.506747
0.506747
0.473351
0.476255
61,440,000
0
0
1987-05-20 00:00:00-04:00
0.476255
0.490775
0.470447
0.484967
82,560,000
0
0
1987-05-21 00:00:00-04:00
0.487871
0.490775
0.479159
0.484967
25,171,200
0
0
1987-05-22 00:00:00-04:00
0.484967
0.487871
0.458832
0.463187
42,547,200
0
0
1987-05-26 00:00:00-04:00
0.464639
0.493679
0.461735
0.493679
48,960,000
0
0
1987-05-27 00:00:00-04:00
0.493679
0.496583
0.484967
0.493679
28,752,000
0
0
1987-05-28 00:00:00-04:00
0.490775
0.502391
0.484967
0.500939
25,353,600
0
0
1987-05-29 00:00:00-04:00
0.502391
0.519815
0.502391
0.509651
48,960,000
0
0
1987-06-01 00:00:00-04:00
0.511103
0.511103
0.487871
0.490775
33,244,800
0
0
1987-06-02 00:00:00-04:00
0.484967
0.487871
0.461735
0.461735
87,840,000
0
0
1987-06-03 00:00:00-04:00
0.464639
0.484967
0.461735
0.470447
70,560,000
0
0
1987-06-04 00:00:00-04:00
0.470447
0.473351
0.458831
0.470447
27,326,400
0
0
1987-06-05 00:00:00-04:00
0.473351
0.473351
0.464639
0.467543
20,496,000
0
0
1987-06-08 00:00:00-04:00
0.464639
0.483515
0.464639
0.482063
52,800,000
0
0
1987-06-09 00:00:00-04:00
0.502391
0.511103
0.487871
0.502391
98,880,000
0
0
1987-06-10 00:00:00-04:00
0.502391
0.511103
0.487871
0.490775
55,680,000
0
0
1987-06-11 00:00:00-04:00
0.476255
0.502391
0.473351
0.499487
61,440,000
0
0
1987-06-12 00:00:00-04:00
0.505295
0.511103
0.490775
0.490775
41,280,000
0
0
1987-06-15 00:00:00-04:00
0.493679
0.496583
0.479159
0.479159
53,760,000
0
0
1987-06-16 00:00:00-04:00
0.482063
0.482063
0.461735
0.473351
75,840,000
0
0
1987-06-17 00:00:00-04:00
0.476255
0.496583
0.473351
0.493679
47,251,200
0
0
1987-06-18 00:00:00-04:00
0.493679
0.499487
0.484967
0.489323
27,120,000
0
0
1987-06-19 00:00:00-04:00
0.490775
0.493679
0.470447
0.479159
39,897,600
0
0
1987-06-22 00:00:00-04:00
0.479159
0.493679
0.479159
0.493679
24,019,200
0
0
1987-06-23 00:00:00-04:00
0.490775
0.508199
0.484967
0.505295
27,268,800
0
0
1987-06-24 00:00:00-04:00
0.502391
0.511103
0.496583
0.496583
31,675,200
0
0
1987-06-25 00:00:00-04:00
0.499487
0.508199
0.479159
0.484967
79,200,000
0
0
1987-06-26 00:00:00-04:00
0.484967
0.519815
0.482063
0.516911
127,680,000
0
0
1987-06-29 00:00:00-04:00
0.522719
0.524171
0.509651
0.516911
61,920,000
0
0
1987-06-30 00:00:00-04:00
0.514007
0.519815
0.502391
0.511103
56,160,000
0
0
1987-07-01 00:00:00-04:00
0.508199
0.534335
0.502391
0.528527
60,000,000
0
0
1987-07-02 00:00:00-04:00
0.534335
0.545951
0.528527
0.537239
39,744,000
0
0
1987-07-06 00:00:00-04:00
0.537239
0.540143
0.514007
0.519815
29,606,400
0
0
1987-07-07 00:00:00-04:00
0.514007
0.522719
0.511103
0.514007
22,281,600
0
0
1987-07-08 00:00:00-04:00
0.516911
0.516911
0.496583
0.506747
56,640,000
0
0
1987-07-09 00:00:00-04:00
0.508199
0.531431
0.502391
0.525623
48,000,000
0
0
1987-07-10 00:00:00-04:00
0.525623
0.541595
0.525623
0.531431
48,000,000
0
0
1987-07-13 00:00:00-04:00
0.531431
0.545951
0.519815
0.543047
39,225,600
0
0
1987-07-14 00:00:00-04:00
0.554663
0.569183
0.545951
0.569183
130,560,000
0
0
1987-07-15 00:00:00-04:00
0.563375
0.572087
0.557567
0.560471
61,440,000
0
0
1987-07-16 00:00:00-04:00
0.563375
0.574991
0.563375
0.572087
46,891,200
0
0
1987-07-17 00:00:00-04:00
0.574991
0.586607
0.563375
0.569183
69,600,000
0
0
1987-07-20 00:00:00-04:00
0.569183
0.572087
0.551759
0.553211
28,123,200
0
0
1987-07-21 00:00:00-04:00
0.548855
0.563375
0.545951
0.545951
40,752,000
0
0
1987-07-22 00:00:00-04:00
0.545951
0.551759
0.529979
0.540143
75,360,000
0
0
1987-07-23 00:00:00-04:00
0.537239
0.540143
0.519815
0.531431
34,416,000
0
0
1987-07-24 00:00:00-04:00
0.531431
0.537239
0.522719
0.535787
31,176,000
0
0
1987-07-27 00:00:00-04:00
0.537239
0.540143
0.528527
0.534335
10,862,400
0
0
1987-07-28 00:00:00-04:00
0.540143
0.548855
0.537239
0.545951
46,348,800
0
0
1987-07-29 00:00:00-04:00
0.548855
0.548855
0.543047
0.548855
25,080,000
0
0
1987-07-30 00:00:00-04:00
0.545951
0.566279
0.545951
0.560471
34,900,800
0
0
1987-07-31 00:00:00-04:00
0.563375
0.566279
0.550307
0.554663
55,200,000
0
0
1987-08-03 00:00:00-04:00
0.545951
0.551759
0.525623
0.531431
43,200,000
0
0
1987-08-04 00:00:00-04:00
0.525623
0.534335
0.519815
0.531431
38,572,800
0
0
1987-08-05 00:00:00-04:00
0.534335
0.551759
0.534335
0.544499
41,529,600
0
0
1987-08-06 00:00:00-04:00
0.545951
0.569183
0.543047
0.560471
51,840,000
0
0
1987-08-07 00:00:00-04:00
0.563375
0.580799
0.563375
0.572087
91,200,000
0
0
1987-08-10 00:00:00-04:00
0.573539
0.583703
0.569183
0.582251
45,681,600
0
0
1987-08-11 00:00:00-04:00
0.583703
0.598223
0.580799
0.596771
102,240,000
0
0
1987-08-12 00:00:00-04:00
0.595318
0.598223
0.580799
0.580799
66,720,000
0
0
1987-08-13 00:00:00-04:00
0.583703
0.595319
0.577895
0.595319
51,360,000
0
0
1987-08-14 00:00:00-04:00
0.592415
0.598223
0.586607
0.595319
43,622,400
0
0
1987-08-17 00:00:00-04:00
0.595319
0.601127
0.586607
0.589511
34,617,600
0
0
1987-08-18 00:00:00-04:00
0.592415
0.595319
0.580799
0.586607
53,280,000
0
0
1987-08-19 00:00:00-04:00
0.583703
0.586607
0.574991
0.583703
34,473,600
0
0
1987-08-20 00:00:00-04:00
0.583703
0.595319
0.580799
0.592415
46,886,400
0
0
1987-08-21 00:00:00-04:00
0.592415
0.609839
0.589511
0.606935
56,640,000
0
0
1987-08-24 00:00:00-04:00
0.60403
0.612742
0.598223
0.60403
39,912,000
0
0
1987-08-25 00:00:00-04:00
0.606935
0.624359
0.604031
0.621455
51,840,000
0
0
1987-08-26 00:00:00-04:00
0.618551
0.638879
0.618551
0.638879
73,440,000
0
0
1987-08-27 00:00:00-04:00
0.635975
0.653399
0.630167
0.644687
134,880,000
0
0
1987-08-28 00:00:00-04:00
0.641783
0.644687
0.609839
0.615647
66,720,000
0
0
1987-08-31 00:00:00-04:00
0.615647
0.618551
0.60403
0.612742
53,760,000
0
0
1987-09-01 00:00:00-04:00
0.615647
0.624359
0.606935
0.608387
44,740,800
0
0
1987-09-02 00:00:00-04:00
0.606935
0.612742
0.601127
0.60403
76,320,000
0
0
1987-09-03 00:00:00-04:00
0.609839
0.621455
0.598223
0.615647
79,680,000
0
0
1987-09-04 00:00:00-04:00
0.618551
0.627263
0.615647
0.624359
65,280,000
0
0
1987-09-08 00:00:00-04:00
0.621455
0.624359
0.604031
0.615647
60,960,000
0
0
1987-09-09 00:00:00-04:00
0.615647
0.621455
0.612743
0.617099
53,280,000
0
0
1987-09-10 00:00:00-04:00
0.621454
0.635975
0.618551
0.633071
84,960,000
0
0
1987-09-11 00:00:00-04:00
0.630167
0.638879
0.624359
0.630167
50,880,000
0
0
1987-09-14 00:00:00-04:00
0.630167
0.635975
0.624359
0.630167
32,409,600
0
0
1987-09-15 00:00:00-04:00
0.627263
0.630166
0.621454
0.624359
34,488,000
0
0
1987-09-16 00:00:00-04:00
0.627263
0.638879
0.621455
0.627263
59,520,000
0
0
1987-09-17 00:00:00-04:00
0.630167
0.633071
0.624359
0.630167
51,840,000
0
0
1987-09-18 00:00:00-04:00
0.633071
0.644687
0.627263
0.641783
48,480,000
0
0
1987-09-21 00:00:00-04:00
0.638879
0.647591
0.624359
0.627263
62,400,000
0
0