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
1980-03-17 00:00:00-05:00
0.1815
0.184404
0.1815
0.1815
10,924,800
0
0
1980-03-18 00:00:00-05:00
0.1815
0.182952
0.180048
0.180048
17,068,800
0
0
1980-03-19 00:00:00-05:00
0.184404
0.187308
0.184404
0.184404
18,508,800
0
0
1980-03-20 00:00:00-05:00
0.184403
0.186581
0.183678
0.183678
11,174,400
0
0
1980-03-21 00:00:00-05:00
0.180048
0.180048
0.177143
0.177143
12,172,800
0
0
1980-03-24 00:00:00-05:00
0.176417
0.176417
0.173514
0.173514
8,966,400
0
0
1980-03-25 00:00:00-05:00
0.17424
0.177144
0.17424
0.17424
11,347,200
0
0
1980-03-26 00:00:00-05:00
0.17424
0.175692
0.172788
0.172788
16,262,400
0
0
1980-03-27 00:00:00-05:00
0.169884
0.169884
0.16698
0.16698
26,918,400
0
0
1980-03-28 00:00:00-05:00
0.173514
0.176417
0.173514
0.173514
20,102,400
0
0
1980-03-31 00:00:00-05:00
0.179322
0.182226
0.179322
0.179322
9,004,800
0
0
1980-04-01 00:00:00-05:00
0.180048
0.182952
0.180048
0.180048
8,179,200
0
0
1980-04-02 00:00:00-05:00
0.1815
0.184404
0.1815
0.1815
12,556,800
0
0
1980-04-03 00:00:00-05:00
0.180774
0.180774
0.177869
0.177869
6,988,800
0
0
1980-04-07 00:00:00-05:00
0.176417
0.176417
0.173514
0.173514
13,478,400
0
0
1980-04-08 00:00:00-05:00
0.17424
0.177144
0.17424
0.17424
29,184,000
0
0
1980-04-09 00:00:00-05:00
0.173514
0.173514
0.17061
0.17061
11,558,400
0
0
1980-04-10 00:00:00-05:00
0.17061
0.172788
0.169884
0.169884
14,784,000
0
0
1980-04-11 00:00:00-05:00
0.169884
0.172788
0.169884
0.169884
9,523,200
0
0
1980-04-14 00:00:00-05:00
0.171336
0.17424
0.171336
0.171336
8,025,600
0
0
1980-04-15 00:00:00-05:00
0.171336
0.172062
0.169157
0.169157
10,598,400
0
0
1980-04-16 00:00:00-05:00
0.165528
0.165528
0.162624
0.162624
10,752,000
0
0
1980-04-17 00:00:00-05:00
0.162624
0.162624
0.15972
0.15972
17,702,400
0
0
1980-04-18 00:00:00-05:00
0.161898
0.164802
0.161898
0.161898
18,739,200
0
0
1980-04-21 00:00:00-05:00
0.161898
0.16335
0.160445
0.160445
9,043,200
0
0
1980-04-22 00:00:00-05:00
0.167706
0.17061
0.167706
0.167706
20,428,800
0
0
1980-04-23 00:00:00-05:00
0.177869
0.180774
0.177869
0.177869
14,822,400
0
0
1980-04-24 00:00:00-05:00
0.178596
0.1815
0.178596
0.178596
8,832,000
0
0
1980-04-25 00:00:00-05:00
0.178596
0.178596
0.175691
0.175691
7,104,000
0
0
1980-04-28 00:00:00-04:00
0.175692
0.177144
0.17424
0.17424
6,931,200
0
0
1980-04-29 00:00:00-04:00
0.175691
0.178596
0.175691
0.175691
6,297,600
0
0
1980-04-30 00:00:00-04:00
0.177869
0.180774
0.177869
0.177869
7,065,600
0
0
1980-05-01 00:00:00-04:00
0.178596
0.1815
0.178596
0.178596
7,008,000
0
0
1980-05-02 00:00:00-04:00
0.1815
0.184404
0.1815
0.1815
5,510,400
0
0
1980-05-05 00:00:00-04:00
0.183678
0.186581
0.183678
0.183678
3,513,600
0
0
1980-05-06 00:00:00-04:00
0.183678
0.185855
0.182952
0.182952
6,988,800
0
0
1980-05-07 00:00:00-04:00
0.182952
0.185855
0.182952
0.182952
6,393,600
0
0
1980-05-08 00:00:00-04:00
0.182952
0.183678
0.180774
0.180774
7,468,800
0
0
1980-05-09 00:00:00-04:00
0.182952
0.185855
0.182952
0.182952
16,684,800
0
0
1980-05-12 00:00:00-04:00
0.182952
0.18513
0.182226
0.182226
8,582,400
0
0
1980-05-13 00:00:00-04:00
0.185855
0.18876
0.185855
0.185855
7,372,800
0
0
1980-05-14 00:00:00-04:00
0.18876
0.191664
0.18876
0.18876
4,742,400
0
0
1980-05-15 00:00:00-04:00
0.190212
0.193116
0.190212
0.190212
8,102,400
0
0
1980-05-16 00:00:00-04:00
0.19239
0.195293
0.19239
0.19239
4,838,400
0
0
1980-05-19 00:00:00-04:00
0.193115
0.19602
0.193115
0.193115
8,640,000
0
0
1980-05-20 00:00:00-04:00
0.193116
0.193842
0.190938
0.190938
21,811,200
0
0
1980-05-21 00:00:00-04:00
0.189486
0.189486
0.186581
0.186581
10,540,800
0
0
1980-05-22 00:00:00-04:00
0.186581
0.187308
0.184404
0.184404
5,318,400
0
0
1980-05-23 00:00:00-04:00
0.190938
0.193842
0.190938
0.190938
29,779,200
0
0
1980-05-27 00:00:00-04:00
0.190938
0.193116
0.190212
0.190212
8,332,800
0
0
1980-05-28 00:00:00-04:00
0.194567
0.197472
0.194567
0.194567
6,700,800
0
0
1980-05-29 00:00:00-04:00
0.194567
0.197472
0.194567
0.194567
7,660,800
0
0
1980-05-30 00:00:00-04:00
0.197472
0.200376
0.197472
0.197472
5,721,600
0
0
1980-06-02 00:00:00-04:00
0.198198
0.201102
0.198198
0.198198
6,355,200
0
0
1980-06-03 00:00:00-04:00
0.19602
0.19602
0.193115
0.193115
15,244,800
0
0
1980-06-04 00:00:00-04:00
0.19602
0.198924
0.19602
0.19602
7,680,000
0
0
1980-06-05 00:00:00-04:00
0.19602
0.198924
0.19602
0.19602
6,470,400
0
0
1980-06-06 00:00:00-04:00
0.19602
0.197472
0.194567
0.194567
28,723,200
0
0
1980-06-09 00:00:00-04:00
0.194567
0.19602
0.193115
0.193115
7,545,600
0
0
1980-06-10 00:00:00-04:00
0.195293
0.198198
0.195293
0.195293
17,280,000
0
0
1980-06-11 00:00:00-04:00
0.197472
0.200376
0.197472
0.197472
3,206,400
0
0
1980-06-12 00:00:00-04:00
0.197472
0.197472
0.194567
0.194567
10,809,600
0
0
1980-06-13 00:00:00-04:00
0.194567
0.197472
0.194567
0.194567
3,590,400
0
0
1980-06-16 00:00:00-04:00
0.194567
0.197472
0.194567
0.194567
7,987,200
0
0
1980-06-17 00:00:00-04:00
0.194568
0.196746
0.193842
0.193842
12,864,000
0
0
1980-06-18 00:00:00-04:00
0.193841
0.195293
0.19239
0.19239
8,064,000
0
0
1980-06-19 00:00:00-04:00
0.191664
0.191664
0.18876
0.18876
13,689,600
0
0
1980-06-20 00:00:00-04:00
0.189486
0.192389
0.189486
0.189486
7,027,200
0
0
1980-06-23 00:00:00-04:00
0.189486
0.192389
0.189486
0.189486
9,888,000
0
0
1980-06-24 00:00:00-04:00
0.189486
0.192389
0.189486
0.189486
9,676,800
0
0
1980-06-25 00:00:00-04:00
0.191664
0.194568
0.191664
0.191664
15,494,400
0
0
1980-06-26 00:00:00-04:00
0.191664
0.194568
0.191664
0.191664
10,156,800
0
0
1980-06-27 00:00:00-04:00
0.19239
0.195293
0.19239
0.19239
6,912,000
0
0
1980-06-30 00:00:00-04:00
0.19239
0.193842
0.190938
0.190938
5,337,600
0
0
1980-07-01 00:00:00-04:00
0.193842
0.196746
0.193842
0.193842
9,811,200
0
0
1980-07-02 00:00:00-04:00
0.195293
0.198198
0.195293
0.195293
6,585,600
0
0
1980-07-03 00:00:00-04:00
0.196746
0.19965
0.196746
0.196746
4,550,400
0
0
1980-07-07 00:00:00-04:00
0.204005
0.205458
0.204005
0.204005
19,545,600
0
0
1980-07-08 00:00:00-04:00
0.208362
0.209814
0.208362
0.208362
13,190,400
0
0
1980-07-09 00:00:00-04:00
0.208362
0.209088
0.208362
0.208362
9,388,800
0
0
1980-07-10 00:00:00-04:00
0.211265
0.211991
0.211265
0.211265
14,092,800
0
0
1980-07-11 00:00:00-04:00
0.211265
0.211991
0.21054
0.21054
9,888,000
0
0
1980-07-14 00:00:00-04:00
0.212717
0.21417
0.212717
0.212717
15,052,800
0
0
1980-07-15 00:00:00-04:00
0.219252
0.219978
0.219252
0.219252
20,678,400
0
0
1980-07-16 00:00:00-04:00
0.222882
0.223608
0.222882
0.222882
11,692,800
0
0
1980-07-17 00:00:00-04:00
0.227963
0.229415
0.227963
0.227963
15,456,000
0
0
1980-07-18 00:00:00-04:00
0.233772
0.234498
0.233772
0.233772
12,576,000
0
0
1980-07-21 00:00:00-04:00
0.233772
0.234498
0.233772
0.233772
14,208,000
0
0
1980-07-22 00:00:00-04:00
0.23232
0.23232
0.230868
0.230868
14,150,400
0
0
1980-07-23 00:00:00-04:00
0.229415
0.229415
0.228689
0.228689
8,371,200
0
0
1980-07-24 00:00:00-04:00
0.227964
0.227964
0.227238
0.227238
11,616,000
0
0
1980-07-25 00:00:00-04:00
0.225786
0.225786
0.22506
0.22506
22,156,800
0
0
1980-07-28 00:00:00-04:00
0.227238
0.22869
0.227238
0.227238
7,372,800
0
0
1980-07-29 00:00:00-04:00
0.237401
0.238853
0.237401
0.237401
11,424,000
0
0
1980-07-30 00:00:00-04:00
0.244661
0.245387
0.244661
0.244661
12,614,400
0
0
1980-07-31 00:00:00-04:00
0.246113
0.247565
0.246113
0.246113
24,384,000
0
0
1980-08-01 00:00:00-04:00
0.244661
0.244661
0.242484
0.242484
9,523,200
0
0
1980-08-04 00:00:00-04:00
0.246113
0.248292
0.246113
0.246113
5,721,600
0
0
1980-08-05 00:00:00-04:00
0.247565
0.249018
0.247565
0.247565
6,720,000
0
0
1980-08-06 00:00:00-04:00
0.247565
0.247565
0.245387
0.245387
11,193,600
0
0

Intel Stock Data (1980-2024)

This is a dataset copied from Kaggle. You can see the original dataset here: https://www.kaggle.com/datasets/mhassansaboor/intel-stock-data-1980-2024


The following is the original readme of this dataset:

About Dataset

๐Ÿ“Š Intel Stock Dataset (1980-2024)

๐ŸŒŸ This dataset contains daily stock trading data for Intel Corporation (ticker: INTC) from 1980 to 2024, sourced from Yahoo Finance. It provides a comprehensive view of Intel's stock performance over four decades, including key metrics like opening/closing prices, trading volume, dividends, and stock splits.


๐Ÿ“„ Dataset Overview

  • ๐Ÿ—“๏ธ Time Period: 1980 to 2024
  • ๐Ÿ“ˆ Total Records: 11,289 rows
  • ๐Ÿ“‚ File Size: ~989.25 KB

This dataset is ideal for financial analysis, stock trend forecasting, machine learning models, and portfolio optimization studies.


๐Ÿ“‹ Columns and Descriptions

๐Ÿท๏ธ Column ๐Ÿ” Description
๐Ÿ“… Date The trading date in YYYY-MM-DD format.
๐Ÿ”“ Open The opening price of Intel's stock on the given day.
๐Ÿ“ˆ High The highest price of the stock during the trading session.
๐Ÿ“‰ Low The lowest price of the stock during the trading session.
๐Ÿ”’ Close The closing price of the stock on the given day.
๐Ÿ”„ Volume The total number of shares traded on the given day.
๐Ÿ’ฐ Dividends The dividend payouts, if applicable, on the given day.
๐Ÿ“Š Stock Splits The ratio of stock splits (if applicable) on the given day (e.g., 2-for-1 split = 2.0).

๐ŸŒŸ Key Features

  • Clean and Complete: No missing values across all columns.
  • Rich Historical Data: Captures Intel's stock trends and major events over the years.
  • Ready for Analysis: Ideal for time-series analysis, regression models, and financial forecasting.

๐Ÿš€ Applications

  • ๐Ÿ“ˆ Trend Analysis: Identify long-term trends and patterns in Intel's stock performance.
  • ๐Ÿค– Machine Learning: Train predictive models for stock price forecasting.
  • ๐Ÿ’ผ Portfolio Insights: Analyze Intel's stock as part of an investment portfolio.
  • ๐Ÿงฎ Statistical Research: Study correlations between market events and stock performance.

Feel free to dive into the dataset and unlock its potential! Let me know if you need help with analysis or visualization. ๐Ÿ˜„

Downloads last month
19

Collection including tablegpt/IntelStockData