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
1992-11-10 00:00:00-05:00
1.217135
1.22586
1.204047
1.219316
87,190,400
0
0
1992-11-11 00:00:00-05:00
1.217135
1.234585
1.217135
1.228041
85,155,200
0
0
1992-11-12 00:00:00-05:00
1.221498
1.230223
1.199686
1.208411
46,230,400
0
0
1992-11-13 00:00:00-05:00
1.212772
1.22586
1.186597
1.22586
57,190,400
0
0
1992-11-16 00:00:00-05:00
1.221498
1.22586
1.195323
1.199685
50,000,000
0
0
1992-11-17 00:00:00-05:00
1.195323
1.199685
1.169148
1.182235
65,488,000
0
0
1992-11-18 00:00:00-05:00
1.182235
1.217135
1.177872
1.212772
61,968,000
0
0
1992-11-19 00:00:00-05:00
1.22586
1.22586
1.217135
1.217135
49,763,200
0
0
1992-11-20 00:00:00-05:00
1.221497
1.234585
1.217135
1.230222
65,715,200
0
0
1992-11-23 00:00:00-05:00
1.22586
1.230222
1.204047
1.217135
34,083,200
0
0
1992-11-24 00:00:00-05:00
1.212772
1.22586
1.20841
1.22586
38,572,800
0
0
1992-11-25 00:00:00-05:00
1.22586
1.232404
1.217135
1.230222
56,268,800
0
0
1992-11-27 00:00:00-05:00
1.230222
1.245491
1.22586
1.238947
20,764,800
0
0
1992-11-30 00:00:00-05:00
1.238948
1.26076
1.238948
1.247673
67,798,400
0
0
1992-12-01 00:00:00-05:00
1.252035
1.282572
1.238947
1.273847
64,393,600
0
0
1992-12-02 00:00:00-05:00
1.27821
1.286935
1.26076
1.27821
53,292,800
0
0
1992-12-03 00:00:00-05:00
1.334923
1.34801
1.304385
1.34801
190,009,600
0
0
1992-12-04 00:00:00-05:00
1.352372
1.378547
1.34801
1.374185
123,107,200
0
0
1992-12-07 00:00:00-05:00
1.369822
1.38291
1.339285
1.378547
74,800,000
0
0
1992-12-08 00:00:00-05:00
1.382909
1.382909
1.352371
1.365459
62,512,000
0
0
1992-12-09 00:00:00-05:00
1.365459
1.387272
1.356734
1.387272
97,632,000
0
0
1992-12-10 00:00:00-05:00
1.38291
1.404722
1.36546
1.404722
89,577,600
0
0
1992-12-11 00:00:00-05:00
1.395997
1.404722
1.369822
1.376366
53,078,400
0
0
1992-12-14 00:00:00-05:00
1.378547
1.393816
1.361097
1.361097
40,000,000
0
0
1992-12-15 00:00:00-05:00
1.352373
1.361098
1.334923
1.350192
70,790,400
0
0
1992-12-16 00:00:00-05:00
1.352372
1.461434
1.352372
1.457072
201,126,400
0
0
1992-12-17 00:00:00-05:00
1.461435
1.526872
1.457073
1.509422
211,177,600
0
0
1992-12-18 00:00:00-05:00
1.491972
1.500697
1.483247
1.491972
102,729,600
0
0
1992-12-21 00:00:00-05:00
1.48761
1.57486
1.483247
1.570497
85,929,600
0
0
1992-12-22 00:00:00-05:00
1.570496
1.583584
1.513784
1.548684
106,176,000
0
0
1992-12-23 00:00:00-05:00
1.553047
1.57486
1.548685
1.570497
82,617,600
0
0
1992-12-24 00:00:00-05:00
1.570497
1.579222
1.566135
1.570497
20,544,000
0
0
1992-12-28 00:00:00-05:00
1.574859
1.579221
1.561771
1.57704
28,563,200
0
0
1992-12-29 00:00:00-05:00
1.583585
1.596672
1.548685
1.553047
68,384,000
0
0
1992-12-30 00:00:00-05:00
1.553047
1.55741
1.52251
1.535597
61,283,200
0
0
1992-12-31 00:00:00-05:00
1.539959
1.539959
1.513784
1.518146
36,086,400
0
0
1993-01-04 00:00:00-05:00
1.518147
1.526872
1.50506
1.509422
59,820,800
0
0
1993-01-05 00:00:00-05:00
1.509421
1.587946
1.505059
1.587946
117,472,000
0
0
1993-01-06 00:00:00-05:00
1.657746
1.740634
1.638115
1.721002
268,435,200
0
0
1993-01-07 00:00:00-05:00
1.718821
1.797346
1.697009
1.738452
266,057,600
0
0
1993-01-08 00:00:00-05:00
1.740635
1.76681
1.705735
1.723185
121,020,800
0
0
1993-01-11 00:00:00-05:00
1.727548
1.792985
1.718823
1.786441
105,164,800
0
0
1993-01-12 00:00:00-05:00
1.762446
1.801709
1.744996
1.779896
151,785,600
0
0
1993-01-13 00:00:00-05:00
1.784259
1.945671
1.731909
1.921677
343,283,200
0
0
1993-01-14 00:00:00-05:00
1.919496
2.01547
1.917315
1.967483
235,817,600
0
0
1993-01-15 00:00:00-05:00
1.954397
1.998022
1.910772
1.950035
212,144,000
0
0
1993-01-18 00:00:00-05:00
1.950035
2.041647
1.945672
2.035103
147,065,600
0
0
1993-01-19 00:00:00-05:00
2.032922
2.059097
1.993659
2.002384
130,131,200
0
0
1993-01-20 00:00:00-05:00
2.002384
2.006747
1.963122
1.965303
93,238,400
0
0
1993-01-21 00:00:00-05:00
1.963121
1.976208
1.932583
1.954396
97,369,600
0
0
1993-01-22 00:00:00-05:00
1.954396
2.002383
1.932584
1.945671
91,292,800
0
0
1993-01-25 00:00:00-05:00
1.950033
1.99802
1.945671
1.967483
68,403,200
0
0
1993-01-26 00:00:00-05:00
1.96923
2.039092
1.964863
1.997611
121,520,000
0.003125
0
1993-01-27 00:00:00-05:00
2.004162
2.008528
1.943033
1.967048
95,401,600
0
0
1993-01-28 00:00:00-05:00
1.960497
1.96923
1.890635
1.903734
144,377,600
0
0
1993-01-29 00:00:00-05:00
1.903734
1.929932
1.851338
1.864437
110,473,600
0
0
1993-02-01 00:00:00-05:00
1.868804
1.945216
1.868804
1.943033
102,080,000
0
0
1993-02-02 00:00:00-05:00
1.943033
1.947399
1.908102
1.943033
64,544,000
0
0
1993-02-03 00:00:00-05:00
1.940848
1.951765
1.890636
1.901551
100,979,200
0
0
1993-02-04 00:00:00-05:00
1.908102
1.929933
1.851339
1.908102
171,360,000
0
0
1993-02-05 00:00:00-05:00
1.903735
1.929933
1.842606
1.866621
141,500,800
0
0
1993-02-08 00:00:00-05:00
1.868804
1.884086
1.833873
1.853521
119,747,200
0
0
1993-02-09 00:00:00-05:00
1.938665
1.960498
1.890636
1.929933
166,931,200
0
0
1993-02-10 00:00:00-05:00
1.964863
2.00416
1.960497
1.999794
146,563,200
0
0
1993-02-11 00:00:00-05:00
2.004161
2.021627
1.951765
1.962681
91,852,800
0
0
1993-02-12 00:00:00-05:00
1.964864
1.96923
1.934299
1.938666
61,459,200
0
0
1993-02-16 00:00:00-05:00
1.925567
1.9343
1.82514
1.849155
194,908,800
0
0
1993-02-17 00:00:00-05:00
1.860071
1.899368
1.820774
1.895002
156,316,800
0
0
1993-02-18 00:00:00-05:00
1.934299
1.956131
1.87317
1.9212
167,945,600
0
0
1993-02-19 00:00:00-05:00
1.9343
2.01726
1.923383
2.015077
131,974,400
0
0
1993-02-22 00:00:00-05:00
2.012893
2.039091
1.982328
1.999794
106,172,800
0
0
1993-02-23 00:00:00-05:00
2.004161
2.008527
1.947398
1.977962
83,292,800
0
0
1993-02-24 00:00:00-05:00
1.964864
2.060924
1.956131
2.056558
133,068,800
0
0
1993-02-25 00:00:00-05:00
2.052191
2.095855
2.043458
2.060924
136,691,200
0
0
1993-02-26 00:00:00-05:00
2.056558
2.087123
2.025993
2.034726
127,846,400
0
0
1993-03-01 00:00:00-05:00
2.039093
2.043459
2.004162
2.012895
97,376,000
0
0
1993-03-02 00:00:00-05:00
2.012895
2.095855
1.991062
2.087122
94,083,200
0
0
1993-03-03 00:00:00-05:00
2.082756
2.117687
2.052192
2.093672
137,084,800
0
0
1993-03-04 00:00:00-05:00
2.091488
2.100221
2.047824
2.071839
63,977,600
0
0
1993-03-05 00:00:00-05:00
2.069656
2.074023
2.021626
2.021626
109,628,800
0
0
1993-03-08 00:00:00-05:00
2.025992
2.091488
2.025992
2.078389
89,987,200
0
0
1993-03-09 00:00:00-05:00
2.052191
2.076206
2.03036
2.060924
102,092,800
0
0
1993-03-10 00:00:00-05:00
2.060924
2.060924
2.025993
2.045641
86,713,600
0
0
1993-03-11 00:00:00-05:00
2.056558
2.074023
2.039092
2.041275
62,915,200
0
0
1993-03-12 00:00:00-05:00
2.034725
2.06529
2.008527
2.054374
64,838,400
0
0
1993-03-15 00:00:00-05:00
2.06529
2.074022
2.050007
2.071839
36,416,000
0
0
1993-03-16 00:00:00-05:00
2.087121
2.117686
2.078389
2.091488
100,659,200
0
0
1993-03-17 00:00:00-05:00
2.091489
2.091489
1.999795
2.004162
164,188,800
0
0
1993-03-18 00:00:00-05:00
2.025992
2.039092
2.012894
2.021626
117,177,600
0
0
1993-03-19 00:00:00-05:00
2.025993
2.034725
1.986696
1.986696
94,777,600
0
0
1993-03-22 00:00:00-05:00
1.991063
1.991063
1.943033
1.973597
129,923,200
0
0
1993-03-23 00:00:00-05:00
1.991062
2.012894
1.956131
1.964863
116,403,200
0
0
1993-03-24 00:00:00-05:00
1.964863
1.995428
1.960497
1.995428
84,268,800
0
0
1993-03-25 00:00:00-05:00
2.008527
2.025993
1.986696
2.015077
69,315,200
0
0
1993-03-26 00:00:00-05:00
2.030359
2.034725
1.991062
1.993245
48,230,400
0
0
1993-03-29 00:00:00-05:00
1.995428
2.025992
1.991061
1.995428
46,579,200
0
0
1993-03-30 00:00:00-05:00
1.999794
2.021626
1.991062
2.01726
52,864,000
0
0
1993-03-31 00:00:00-05:00
2.025992
2.039091
2.008527
2.008527
56,995,200
0
0
1993-04-01 00:00:00-05:00
2.006344
2.012894
1.943032
1.947398
104,662,400
0
0
1993-04-02 00:00:00-05:00
1.929932
1.94958
1.851337
1.877536
185,769,600
0
0