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
1987-09-22 00:00:00-04:00
0.627263
0.650495
0.617099
0.649043
63,840,000
0
0
1987-09-23 00:00:00-04:00
0.650495
0.676631
0.650495
0.673727
124,800,000
0
0
1987-09-24 00:00:00-04:00
0.673727
0.683891
0.667919
0.678083
54,240,000
0
0
1987-09-25 00:00:00-04:00
0.676631
0.679535
0.665015
0.670823
45,451,200
0
0
1987-09-28 00:00:00-04:00
0.670823
0.679535
0.667919
0.675179
114,240,000
0
0
1987-09-29 00:00:00-04:00
0.673727
0.679535
0.662111
0.665015
60,480,000
0
0
1987-09-30 00:00:00-04:00
0.665015
0.676631
0.659207
0.670823
60,960,000
0
0
1987-10-01 00:00:00-04:00
0.67663
0.70567
0.673726
0.702766
93,600,000
0
0
1987-10-02 00:00:00-04:00
0.702767
0.724546
0.699862
0.720191
124,800,000
0
0
1987-10-05 00:00:00-04:00
0.717287
0.728903
0.711479
0.728903
66,720,000
0
0
1987-10-06 00:00:00-04:00
0.725998
0.728903
0.705671
0.705671
83,520,000
0
0
1987-10-07 00:00:00-04:00
0.705671
0.708574
0.694055
0.705671
70,560,000
0
0
1987-10-08 00:00:00-04:00
0.702767
0.708575
0.685343
0.691151
68,640,000
0
0
1987-10-09 00:00:00-04:00
0.708574
0.711479
0.694055
0.694055
103,680,000
0
0
1987-10-12 00:00:00-04:00
0.694055
0.696959
0.679535
0.688247
71,520,000
0
0
1987-10-13 00:00:00-04:00
0.685343
0.69115
0.667919
0.679535
95,040,000
0
0
1987-10-14 00:00:00-04:00
0.676631
0.682438
0.64759
0.656302
82,080,000
0
0
1987-10-15 00:00:00-04:00
0.650495
0.659207
0.627263
0.633071
136,320,000
0
0
1987-10-16 00:00:00-04:00
0.635975
0.638878
0.598223
0.60403
109,440,000
0
0
1987-10-19 00:00:00-04:00
0.574991
0.592415
0.484967
0.487871
193,920,000
0
0
1987-10-20 00:00:00-04:00
0.476255
0.522719
0.416723
0.455927
127,680,000
0
0
1987-10-21 00:00:00-04:00
0.473351
0.487871
0.464639
0.468995
159,840,000
0
0
1987-10-22 00:00:00-04:00
0.464639
0.467543
0.389135
0.406559
291,360,000
0
0
1987-10-23 00:00:00-04:00
0.402203
0.403655
0.380423
0.386231
120,960,000
0
0
1987-10-26 00:00:00-05:00
0.374615
0.380424
0.310728
0.313632
108,000,000
0
0
1987-10-27 00:00:00-05:00
0.325247
0.348479
0.313632
0.333959
99,360,000
0
0
1987-10-28 00:00:00-05:00
0.328151
0.371711
0.316535
0.368807
158,880,000
0
0
1987-10-29 00:00:00-05:00
0.378971
0.483515
0.378971
0.466091
154,880,000
0
1.5
1987-10-30 00:00:00-05:00
0.487871
0.505295
0.453023
0.453023
128,320,000
0
0
1987-11-02 00:00:00-05:00
0.453023
0.461735
0.444311
0.461735
64,000,000
0
0
1987-11-03 00:00:00-05:00
0.45738
0.461735
0.415997
0.453023
85,760,000
0
0
1987-11-04 00:00:00-05:00
0.439955
0.466091
0.431243
0.457379
67,840,000
0
0
1987-11-05 00:00:00-05:00
0.453023
0.496583
0.444311
0.492227
76,480,000
0
0
1987-11-06 00:00:00-05:00
0.492227
0.492227
0.453023
0.457379
107,200,000
0
0
1987-11-09 00:00:00-05:00
0.448667
0.453023
0.405108
0.409463
79,040,000
0
0
1987-11-10 00:00:00-05:00
0.409463
0.413819
0.383327
0.385505
64,320,000
0
0
1987-11-11 00:00:00-05:00
0.396395
0.418175
0.387683
0.396395
64,320,000
0
0
1987-11-12 00:00:00-05:00
0.426887
0.439956
0.422532
0.433421
100,480,000
0
0
1987-11-13 00:00:00-05:00
0.439955
0.439955
0.422531
0.422531
48,320,000
0
0
1987-11-16 00:00:00-05:00
0.426887
0.444311
0.413819
0.418175
40,320,000
0
0
1987-11-17 00:00:00-05:00
0.418175
0.418175
0.383327
0.387684
68,480,000
0
0
1987-11-18 00:00:00-05:00
0.392039
0.409463
0.374615
0.405108
76,160,000
0
0
1987-11-19 00:00:00-05:00
0.405108
0.405108
0.374616
0.376793
57,600,000
0
0
1987-11-20 00:00:00-05:00
0.374615
0.378972
0.352836
0.372437
113,280,000
0
0
1987-11-23 00:00:00-05:00
0.374615
0.392039
0.361548
0.387684
39,680,000
0
0
1987-11-24 00:00:00-05:00
0.392039
0.422531
0.392039
0.418175
76,800,000
0
0
1987-11-25 00:00:00-05:00
0.422532
0.426887
0.409463
0.41382
35,200,000
0
0
1987-11-27 00:00:00-05:00
0.413819
0.418175
0.396395
0.396395
14,406,400
0
0
1987-11-30 00:00:00-05:00
0.378971
0.383327
0.357191
0.374615
59,840,000
0
0
1987-12-01 00:00:00-05:00
0.383327
0.392039
0.374615
0.378971
31,769,600
0
0
1987-12-02 00:00:00-05:00
0.383327
0.405108
0.378972
0.392039
40,640,000
0
0
1987-12-03 00:00:00-05:00
0.396395
0.407285
0.365903
0.370259
45,440,000
0
0
1987-12-04 00:00:00-05:00
0.370259
0.383327
0.361547
0.365903
66,880,000
0
0
1987-12-07 00:00:00-05:00
0.374615
0.396396
0.37026
0.392039
54,400,000
0
0
1987-12-08 00:00:00-05:00
0.396395
0.422531
0.392039
0.418175
74,880,000
0
0
1987-12-09 00:00:00-05:00
0.418175
0.453023
0.409463
0.444311
53,120,000
0
0
1987-12-10 00:00:00-05:00
0.422531
0.448667
0.415997
0.418175
305,280,000
0
0
1987-12-11 00:00:00-05:00
0.422531
0.431243
0.418175
0.422531
44,480,000
0
0
1987-12-14 00:00:00-05:00
0.424709
0.453023
0.422532
0.448668
86,400,000
0
0
1987-12-15 00:00:00-05:00
0.453023
0.457379
0.435599
0.444311
51,840,000
0
0
1987-12-16 00:00:00-05:00
0.439956
0.45738
0.439956
0.453023
41,280,000
0
0
1987-12-17 00:00:00-05:00
0.45738
0.470447
0.446489
0.448668
55,360,000
0
0
1987-12-18 00:00:00-05:00
0.453023
0.470447
0.444311
0.466091
46,080,000
0
0
1987-12-21 00:00:00-05:00
0.461735
0.483515
0.457379
0.481337
38,400,000
0
0
1987-12-22 00:00:00-05:00
0.483515
0.487871
0.457379
0.474803
62,400,000
0
0
1987-12-23 00:00:00-05:00
0.474803
0.483515
0.470447
0.479159
51,200,000
0
0
1987-12-24 00:00:00-05:00
0.483515
0.483515
0.466091
0.474803
25,091,200
0
0
1987-12-28 00:00:00-05:00
0.466092
0.470447
0.426887
0.435599
52,800,000
0
0
1987-12-29 00:00:00-05:00
0.431244
0.45738
0.431244
0.453023
44,800,000
0
0
1987-12-30 00:00:00-05:00
0.455201
0.466091
0.453023
0.466091
44,160,000
0
0
1987-12-31 00:00:00-05:00
0.459557
0.466091
0.448668
0.461735
33,920,000
0
0
1988-01-04 00:00:00-05:00
0.470447
0.492227
0.466092
0.483515
38,400,000
0
0
1988-01-05 00:00:00-05:00
0.492227
0.505295
0.483515
0.487871
56,960,000
0
0
1988-01-06 00:00:00-05:00
0.492227
0.509651
0.487871
0.500939
59,840,000
0
0
1988-01-07 00:00:00-05:00
0.496583
0.500939
0.483515
0.496583
58,880,000
0
0
1988-01-08 00:00:00-05:00
0.496583
0.500939
0.448668
0.453023
72,320,000
0
0
1988-01-11 00:00:00-05:00
0.448667
0.466091
0.444311
0.466091
59,200,000
0
0
1988-01-12 00:00:00-05:00
0.470447
0.474804
0.420353
0.453023
101,440,000
0
0
1988-01-13 00:00:00-05:00
0.453023
0.453023
0.426887
0.431244
125,440,000
0
0
1988-01-14 00:00:00-05:00
0.444311
0.453023
0.439955
0.444311
76,160,000
0
0
1988-01-15 00:00:00-05:00
0.466091
0.483515
0.448667
0.466091
100,480,000
0
0
1988-01-18 00:00:00-05:00
0.466091
0.466091
0.439955
0.444311
39,040,000
0
0
1988-01-19 00:00:00-05:00
0.435599
0.439955
0.426887
0.431244
50,560,000
0
0
1988-01-20 00:00:00-05:00
0.422532
0.429065
0.376793
0.392039
117,760,000
0
0
1988-01-21 00:00:00-05:00
0.396395
0.422531
0.392039
0.418175
74,880,000
0
0
1988-01-22 00:00:00-05:00
0.418175
0.431244
0.418175
0.424709
69,760,000
0
0
1988-01-25 00:00:00-05:00
0.426887
0.444311
0.422532
0.435599
37,760,000
0
0
1988-01-26 00:00:00-05:00
0.426887
0.435599
0.418175
0.422531
31,206,400
0
0
1988-01-27 00:00:00-05:00
0.422531
0.426887
0.409463
0.418175
51,840,000
0
0
1988-01-28 00:00:00-05:00
0.426887
0.435599
0.422531
0.429065
23,776,000
0
0
1988-01-29 00:00:00-05:00
0.435599
0.448667
0.426887
0.444311
53,120,000
0
0
1988-02-01 00:00:00-05:00
0.444311
0.453023
0.431244
0.431244
44,160,000
0
0
1988-02-02 00:00:00-05:00
0.435599
0.435599
0.422531
0.426887
32,960,000
0
0
1988-02-03 00:00:00-05:00
0.431243
0.431243
0.400751
0.409463
43,200,000
0
0
1988-02-04 00:00:00-05:00
0.409463
0.41382
0.400751
0.41382
47,360,000
0
0
1988-02-05 00:00:00-05:00
0.41382
0.426887
0.41382
0.41382
43,520,000
0
0
1988-02-08 00:00:00-05:00
0.418175
0.426887
0.409463
0.422531
32,320,000
0
0
1988-02-09 00:00:00-05:00
0.426887
0.435599
0.418175
0.433421
38,400,000
0
0
1988-02-10 00:00:00-05:00
0.431244
0.45738
0.431244
0.453023
69,120,000
0
0
1988-02-11 00:00:00-05:00
0.453023
0.45738
0.442133
0.448668
41,600,000
0
0