Intel Stock Prices Historical Data (INTC)

Intel Stock Prices at 1-day intervals, March 1980 to Jan 2021

@kaggle.tosinabase_intel_stock_prices_historical_data_intc

Table List

1 table(382.61 KB)

Intc

@kaggle.tosinabase_intel_stock_prices_historical_data_intc.intc

382.61 KB
10361 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Mon Mar 17 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3255209922790527	0.3307290077209472	0.3255209922790527	0.3255209922790527	0.1995571255683899	10924800
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3255209922790527	0.328125	0.3229170143604278	0.3229170143604278	0.1979608088731765	17068800
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3307290077209472	0.3359380066394806	0.3307290077209472	0.3307290077209472	0.2027498036623001	18508800
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3307290077209472	0.3346349895000458	0.3294270038604736	0.3294270038604736	0.2019516080617904	11174400
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3229170143604278	0.3229170143604278	0.3177079856395721	0.3177079856395721	0.194767415523529	12172800
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3164060115814209	0.3164060115814209	0.3111979961395263	0.3111979961395263	0.1907766312360763	8966400
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3125	0.3177079856395721	0.3125	0.3125	0.1915747672319412	11347200
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3125	0.3151040077209472	0.3098959922790527	0.3098959922790527	0.1899782866239547	16262400
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3046880066394806	0.3046880066394806	0.2994790077209472	0.2994790077209472	0.1835923939943313	26918400
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3111979961395263	0.3164060115814209	0.3111979961395263	0.3111979961395263	0.1907766312360763	20102400


CREATE TABLE intc (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "adj_close" DOUBLE,
  "volume" BIGINT
);