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
๐ Intel Stock Dataset (1980-2024)
๐ 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.
๐ Dataset Overview
- ๐๏ธ Time Period: 1980 to 2024
- ๐ Total Records: 11,289 rows
- ๐ File Size: ~989.25 KB
This dataset is ideal for financial analysis, stock trend forecasting, machine learning models, and portfolio optimization studies.
๐ Columns and Descriptions
๐ท๏ธ Column | ๐ Description |
---|---|
๐ Date | The trading date in YYYY-MM-DD format. |
๐ Open | The opening price of Intel's stock on the given day. |
๐ High | The highest price of the stock during the trading session. |
๐ Low | The lowest price of the stock during the trading session. |
๐ Close | The closing price of the stock on the given day. |
๐ Volume | The total number of shares traded on the given day. |
๐ฐ Dividends | The dividend payouts, if applicable, on the given day. |
๐ Stock Splits | The ratio of stock splits (if applicable) on the given day (e.g., 2-for-1 split = 2.0). |
๐ 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.
๐ Applications
- ๐ Trend Analysis: Identify long-term trends and patterns in Intel's stock performance.
- ๐ค Machine Learning: Train predictive models for stock price forecasting.
- ๐ผ Portfolio Insights: Analyze Intel's stock as part of an investment portfolio.
- ๐งฎ 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. ๐
- Downloads last month
- 19