Datasets:
jlh-ibm
/
earnings_call

Dataset card Viewer Files Community
2
date
date64
open
float32
1.81
12k
high
float32
1.9
12.1k
low
float32
1.75
11.8k
close
float32
1.8
12.1k
adj_close
float32
1.8
12.1k
volume
int64
169k
7.28B
company
stringclasses
11 values
2019-12-23
1,788.26001
1,793
1,784.51001
1,793
1,793
2,136,400
AMZN
2019-12-24
1,793.810059
1,795.569946
1,787.579956
1,789.209961
1,789.209961
881,300
AMZN
2019-12-26
1,801.01001
1,870.459961
1,799.5
1,868.77002
1,868.77002
6,005,400
AMZN
2019-12-27
1,882.920044
1,901.400024
1,866.01001
1,869.800049
1,869.800049
6,186,600
AMZN
2019-12-30
1,874
1,884
1,840.619995
1,846.890015
1,846.890015
3,674,700
AMZN
2019-12-31
1,842
1,853.26001
1,832.22998
1,847.839966
1,847.839966
2,506,500
AMZN
2020-01-02
1,875
1,898.01001
1,864.150024
1,898.01001
1,898.01001
4,029,000
AMZN
2020-01-03
1,864.5
1,886.199951
1,864.5
1,874.969971
1,874.969971
3,764,400
AMZN
2020-01-06
1,860
1,903.689941
1,860
1,902.880005
1,902.880005
4,061,800
AMZN
2020-01-07
1,904.5
1,913.890015
1,892.040039
1,906.859985
1,906.859985
4,044,900
AMZN
2020-01-08
1,898.040039
1,911
1,886.439941
1,891.969971
1,891.969971
3,508,000
AMZN
2020-01-09
1,909.890015
1,917.819946
1,895.800049
1,901.050049
1,901.050049
3,167,300
AMZN
2020-01-10
1,905.369995
1,906.939941
1,880
1,883.160034
1,883.160034
2,853,700
AMZN
2020-01-13
1,891.310059
1,898
1,880.800049
1,891.300049
1,891.300049
2,780,800
AMZN
2020-01-14
1,885.880005
1,887.109985
1,858.550049
1,869.439941
1,869.439941
3,440,900
AMZN
2020-01-15
1,872.25
1,878.859985
1,855.089966
1,862.02002
1,862.02002
2,896,600
AMZN
2020-01-16
1,882.98999
1,885.589966
1,866.02002
1,877.939941
1,877.939941
2,659,500
AMZN
2020-01-17
1,885.890015
1,886.640015
1,857.25
1,864.719971
1,864.719971
3,997,300
AMZN
2020-01-21
1,865
1,894.27002
1,860
1,892
1,892
3,707,800
AMZN
2020-01-22
1,896.089966
1,902.5
1,883.339966
1,887.459961
1,887.459961
3,216,300
AMZN
2020-01-23
1,885.109985
1,889.97998
1,872.76001
1,884.579956
1,884.579956
2,484,600
AMZN
2020-01-24
1,891.369995
1,894.98999
1,847.439941
1,861.640015
1,861.640015
3,766,200
AMZN
2020-01-27
1,820
1,841
1,815.339966
1,828.339966
1,828.339966
3,528,500
AMZN
2020-01-28
1,840.5
1,858.109985
1,830.02002
1,853.25
1,853.25
2,808,000
AMZN
2020-01-29
1,864
1,874.75
1,855.02002
1,858
1,858
2,088,000
AMZN
2020-01-30
1,858
1,872.869995
1,850.609985
1,870.680054
1,870.680054
6,327,400
AMZN
2020-01-31
2,051.469971
2,055.719971
2,002.27002
2,008.719971
2,008.719971
15,567,300
AMZN
2020-02-03
2,010.599976
2,048.5
2,000.25
2,004.199951
2,004.199951
5,899,100
AMZN
2020-02-04
2,029.880005
2,059.800049
2,015.369995
2,049.669922
2,049.669922
5,289,300
AMZN
2020-02-05
2,071.02002
2,071.02002
2,032
2,039.869995
2,039.869995
4,376,200
AMZN
2020-02-06
2,041.02002
2,056.300049
2,024.800049
2,050.22998
2,050.22998
3,183,000
AMZN
2020-02-07
2,041.98999
2,098.530029
2,038.099976
2,079.280029
2,079.280029
5,095,300
AMZN
2020-02-10
2,085.01001
2,135.600098
2,084.959961
2,133.909912
2,133.909912
5,056,200
AMZN
2020-02-11
2,150.899902
2,185.949951
2,136
2,150.800049
2,150.800049
5,746,000
AMZN
2020-02-12
2,163.199951
2,180.25
2,155.290039
2,160
2,160
3,334,300
AMZN
2020-02-13
2,144.98999
2,170.280029
2,142
2,149.870117
2,149.870117
3,031,800
AMZN
2020-02-14
2,155.679932
2,159.040039
2,125.889893
2,134.870117
2,134.870117
2,606,200
AMZN
2020-02-18
2,125.02002
2,166.070068
2,124.110107
2,155.669922
2,155.669922
2,945,600
AMZN
2020-02-19
2,167.800049
2,185.100098
2,161.120117
2,170.219971
2,170.219971
2,561,200
AMZN
2020-02-20
2,173.070068
2,176.790039
2,127.449951
2,153.100098
2,153.100098
3,131,300
AMZN
2020-02-21
2,142.149902
2,144.550049
2,088
2,095.969971
2,095.969971
4,646,300
AMZN
2020-02-24
2,003.180054
2,039.300049
1,987.969971
2,009.290039
2,009.290039
6,547,000
AMZN
2020-02-25
2,026.420044
2,034.599976
1,958.420044
1,972.73999
1,972.73999
6,219,100
AMZN
2020-02-26
1,970.280029
2,014.670044
1,960.449951
1,979.589966
1,979.589966
5,224,600
AMZN
2020-02-27
1,934.380005
1,975
1,882.76001
1,884.300049
1,884.300049
8,144,000
AMZN
2020-02-28
1,814.630005
1,889.76001
1,811.130005
1,883.75
1,883.75
9,493,800
AMZN
2020-03-02
1,906.48999
1,954.51001
1,870
1,953.949951
1,953.949951
6,761,700
AMZN
2020-03-03
1,975.369995
1,996.329956
1,888.089966
1,908.98999
1,908.98999
7,534,500
AMZN
2020-03-04
1,946.569946
1,978
1,922
1,975.829956
1,975.829956
4,772,900
AMZN
2020-03-05
1,933
1,960.719971
1,910
1,924.030029
1,924.030029
4,748,200
AMZN
2020-03-06
1,875
1,910.869995
1,869.5
1,901.089966
1,901.089966
5,273,600
AMZN
2020-03-09
1,773.859985
1,862.77002
1,761.290039
1,800.609985
1,800.609985
7,813,200
AMZN
2020-03-10
1,870.880005
1,894.27002
1,818.170044
1,891.819946
1,891.819946
7,133,300
AMZN
2020-03-11
1,857.849976
1,871.319946
1,801.5
1,820.859985
1,820.859985
5,624,800
AMZN
2020-03-12
1,721.97998
1,765
1,675
1,676.609985
1,676.609985
11,346,200
AMZN
2020-03-13
1,755
1,786.310059
1,680.619995
1,785
1,785
8,809,700
AMZN
2020-03-16
1,641.51001
1,759.449951
1,626.030029
1,689.150024
1,689.150024
8,917,300
AMZN
2020-03-17
1,775.469971
1,857.780029
1,689.23999
1,807.839966
1,807.839966
10,917,100
AMZN
2020-03-18
1,750
1,841.660034
1,745
1,830
1,830
9,645,200
AMZN
2020-03-19
1,860
1,945
1,832.650024
1,880.930054
1,880.930054
10,399,900
AMZN
2020-03-20
1,926.310059
1,957
1,820.72998
1,846.089966
1,846.089966
9,817,900
AMZN
2020-03-23
1,827.75
1,919.400024
1,812
1,902.829956
1,902.829956
7,808,500
AMZN
2020-03-24
1,951.5
1,955
1,900.339966
1,940.099976
1,940.099976
7,147,100
AMZN
2020-03-25
1,920.689941
1,950.26001
1,885.780029
1,885.839966
1,885.839966
6,479,100
AMZN
2020-03-26
1,902
1,956.48999
1,889.290039
1,955.48999
1,955.48999
6,221,300
AMZN
2020-03-27
1,930.859985
1,939.790039
1,899.920044
1,900.099976
1,900.099976
5,387,900
AMZN
2020-03-30
1,922.829956
1,973.630005
1,912.339966
1,963.949951
1,963.949951
6,126,100
AMZN
2020-03-31
1,964.349976
1,993.02002
1,944.01001
1,949.719971
1,949.719971
5,123,600
AMZN
2020-04-01
1,932.969971
1,944.959961
1,893
1,907.699951
1,907.699951
4,121,900
AMZN
2020-04-02
1,901.640015
1,927.530029
1,890
1,918.829956
1,918.829956
4,330,700
AMZN
2020-04-03
1,911.150024
1,926.329956
1,889.150024
1,906.589966
1,906.589966
3,609,900
AMZN
2020-04-06
1,936
1,998.52002
1,930.02002
1,997.589966
1,997.589966
5,773,200
AMZN
2020-04-07
2,017.109985
2,035.719971
1,997.619995
2,011.599976
2,011.599976
5,114,000
AMZN
2020-04-08
2,021
2,044
2,011.150024
2,043
2,043
3,977,300
AMZN
2020-04-09
2,044.300049
2,053
2,017.660034
2,042.76001
2,042.76001
4,655,600
AMZN
2020-04-13
2,040
2,180
2,038
2,168.870117
2,168.870117
6,716,700
AMZN
2020-04-14
2,200.469971
2,292
2,186.209961
2,283.320068
2,283.320068
8,087,200
AMZN
2020-04-15
2,257.679932
2,333.370117
2,245
2,307.679932
2,307.679932
6,866,600
AMZN
2020-04-16
2,346
2,461
2,335
2,408.189941
2,408.189941
12,038,200
AMZN
2020-04-17
2,372.330078
2,400
2,316.02002
2,375
2,375
7,930,000
AMZN
2020-04-20
2,389.949951
2,444.97998
2,386.050049
2,393.610107
2,393.610107
5,770,700
AMZN
2020-04-21
2,416.610107
2,428.310059
2,279.659912
2,328.120117
2,328.120117
7,476,700
AMZN
2020-04-22
2,369
2,394
2,351
2,363.48999
2,363.48999
4,218,300
AMZN
2020-04-23
2,399.97998
2,424.219971
2,382.080078
2,399.449951
2,399.449951
5,066,600
AMZN
2020-04-24
2,417
2,420.429932
2,382
2,410.219971
2,410.219971
3,831,800
AMZN
2020-04-27
2,443.199951
2,444.879883
2,363
2,376
2,376
5,645,600
AMZN
2020-04-28
2,372.100098
2,373.5
2,306
2,314.080078
2,314.080078
5,269,400
AMZN
2020-04-29
2,330.01001
2,391.889893
2,310
2,372.709961
2,372.709961
4,591,600
AMZN
2020-04-30
2,419.840088
2,475
2,396.01001
2,474
2,474
9,415,000
AMZN
2020-05-01
2,336.800049
2,362.439941
2,258.189941
2,286.040039
2,286.040039
9,772,600
AMZN
2020-05-04
2,256.379883
2,326.97998
2,256.379883
2,315.98999
2,315.98999
4,865,900
AMZN
2020-05-05
2,340
2,351
2,307.129883
2,317.800049
2,317.800049
3,242,500
AMZN
2020-05-06
2,329.439941
2,357.449951
2,320
2,351.26001
2,351.26001
3,117,800
AMZN
2020-05-07
2,374.780029
2,376
2,343.110107
2,367.610107
2,367.610107
3,396,400
AMZN
2020-05-08
2,372.139893
2,387.23999
2,357
2,379.610107
2,379.610107
3,211,200
AMZN
2020-05-11
2,374.699951
2,419.669922
2,372.110107
2,409
2,409
3,259,200
AMZN
2020-05-12
2,411.850098
2,419
2,355
2,356.949951
2,356.949951
3,074,900
AMZN
2020-05-13
2,366.800049
2,407.699951
2,337.800049
2,367.919922
2,367.919922
4,782,900
AMZN
2020-05-14
2,361.01001
2,391.370117
2,353.209961
2,388.850098
2,388.850098
3,648,100
AMZN
2020-05-15
2,368.52002
2,411
2,356.370117
2,409.780029
2,409.780029
4,235,000
AMZN