Datasets:

jlh-ibm
/

earnings_call

Dataset card Viewer Files Files and versions Community

Subset (3)

stock_prices · 13.2k rows

Split (1)

train · 13.2k rows

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
2016-01-08	32.09	32.220001	31.43	31.51	27.746937	29,953,800	INTC
2016-01-11	31.809999	32.220001	31.68	32.060001	28.231255	27,732,400	INTC
2016-01-12	32.759998	32.889999	32.27	32.68	28.777206	28,587,700	INTC
2016-01-13	32.759998	32.93	31.83	31.91	28.099167	34,445,700	INTC
2016-01-14	31.969999	32.869999	31.799999	32.740002	28.830046	48,728,200	INTC
2016-01-15	29.73	30.5	29.450001	29.76	26.205927	76,373,900	INTC
2016-01-19	29.98	30.059999	29.48	29.799999	26.241144	28,878,100	INTC
2016-01-20	29.35	29.870001	29.209999	29.59	26.056234	39,598,200	INTC
2016-01-21	29.65	30.030001	29.24	29.66	26.117874	30,157,400	INTC
2016-01-22	30.120001	30.24	29.51	29.93	26.355629	25,326,500	INTC
2016-01-25	29.99	30.219999	29.57	29.6	26.065037	26,441,000	INTC
2016-01-26	29.610001	30.049999	29.610001	29.940001	26.364433	24,754,900	INTC
2016-01-27	29.879999	30.219999	29.639999	29.809999	26.24996	26,384,100	INTC
2016-01-28	30.02	30.18	29.75	29.969999	26.39085	22,028,100	INTC
2016-01-29	30.209999	31.030001	30.1	31.02	27.315454	38,311,400	INTC
2016-02-01	30.719999	31.120001	30.639999	30.82	27.139338	19,015,100	INTC
2016-02-02	30.450001	30.49	29.629999	29.799999	26.241144	24,994,300	INTC
2016-02-03	29.719999	29.719999	28.52	29.34	26.063488	44,660,100	INTC
2016-02-04	29.139999	29.879999	29.110001	29.77	26.445469	29,257,800	INTC
2016-02-05	29.58	29.76	28.91	29.040001	25.796989	27,957,500	INTC
2016-02-08	28.74	28.98	28.299999	28.82	25.601557	28,725,900	INTC
2016-02-09	28.49	29.15	28.41	28.809999	25.592672	22,902,600	INTC
2016-02-10	28.879999	29	28.190001	28.23	25.077444	27,267,800	INTC
2016-02-11	27.83	28.41	27.68	28.219999	25.068556	28,450,200	INTC
2016-02-12	28.57	28.700001	28.139999	28.639999	25.441662	19,699,000	INTC
2016-02-16	28.75	28.950001	28.360001	28.780001	25.566027	30,705,200	INTC
2016-02-17	28.860001	29.620001	28.73	29.469999	26.178967	27,691,700	INTC
2016-02-18	29.530001	29.76	29.379999	29.42	26.134552	20,623,300	INTC
2016-02-19	29.200001	29.33	28.709999	28.709999	25.503839	42,056,700	INTC
2016-02-22	29.110001	29.540001	29	29.35	26.072369	23,893,100	INTC
2016-02-23	29.299999	29.35	28.6	28.799999	25.583792	26,638,200	INTC
2016-02-24	28.52	29.299999	28.379999	29.190001	25.930235	21,593,600	INTC
2016-02-25	29.32	29.620001	28.950001	29.620001	26.312222	17,571,400	INTC
2016-02-26	29.879999	30.08	29.700001	29.799999	26.472111	19,902,200	INTC
2016-02-29	29.719999	30.139999	29.58	29.59	26.285568	22,903,100	INTC
2016-03-01	29.93	30.530001	29.75	30.370001	26.978464	25,502,600	INTC
2016-03-02	30.299999	30.870001	30.120001	30.540001	27.129478	23,779,800	INTC
2016-03-03	31.129999	31.35	30.540001	30.58	27.165009	25,625,200	INTC
2016-03-04	30.5	30.860001	30.049999	30.629999	27.209423	20,356,800	INTC
2016-03-07	30.59	31.120001	30.5	30.940001	27.484808	18,858,200	INTC
2016-03-08	30.83	30.879999	30.379999	30.559999	27.147242	19,104,900	INTC
2016-03-09	30.83	31.040001	30.67	30.870001	27.422626	14,707,800	INTC
2016-03-10	31.139999	31.4	30.379999	31.25	27.760187	29,584,800	INTC
2016-03-11	31.67	31.790001	31.530001	31.76	28.213236	22,811,200	INTC
2016-03-14	31.66	31.690001	31.299999	31.43	27.920086	17,438,600	INTC
2016-03-15	31.34	31.65	31.059999	31.65	28.115519	16,927,700	INTC
2016-03-16	31.49	31.799999	31.17	31.690001	28.151049	26,298,400	INTC
2016-03-17	31.76	32.169998	31.700001	31.98	28.408667	22,865,300	INTC
2016-03-18	32.16	32.689999	32.060001	32.68	29.030489	49,934,200	INTC
2016-03-21	32.23	32.419998	31.950001	32.34	28.728464	21,760,900	INTC
2016-03-22	32.16	32.459999	31.950001	32.32	28.710703	22,200,400	INTC
2016-03-23	32.470001	32.470001	31.98	32	28.42643	18,765,300	INTC
2016-03-24	31.870001	31.950001	31.700001	31.879999	28.319832	14,211,900	INTC
2016-03-28	31.870001	32	31.620001	31.9	28.337601	11,433,000	INTC
2016-03-29	31.93	32.439999	31.73	32.380001	28.763994	15,313,200	INTC
2016-03-30	32.450001	32.75	32.290001	32.709999	29.057142	16,598,000	INTC
2016-03-31	32.529999	32.66	32.32	32.349998	28.737347	17,880,000	INTC
2016-04-01	32.27	32.470001	32.099998	32.450001	28.826181	18,049,700	INTC
2016-04-04	32.200001	32.380001	31.74	32	28.42643	21,581,600	INTC
2016-04-05	31.889999	32.119999	31.719999	31.9	28.337601	20,080,000	INTC
2016-04-06	31.969999	32.23	31.77	32.080002	28.497505	15,740,600	INTC
2016-04-07	31.889999	31.9	31.35	31.549999	28.026686	23,738,200	INTC
2016-04-08	31.76	32.02	31.48	31.629999	28.09775	17,031,900	INTC
2016-04-11	31.9	32.34	31.66	31.67	28.133287	19,707,700	INTC
2016-04-12	31.879999	31.940001	31.379999	31.860001	28.302071	16,774,200	INTC
2016-04-13	31.969999	32.18	31.950001	32.130001	28.541918	19,968,100	INTC
2016-04-14	31.780001	31.889999	31.549999	31.799999	28.248768	21,620,900	INTC
2016-04-15	31.790001	31.889999	31.379999	31.459999	27.946735	28,782,800	INTC
2016-04-18	31.43	31.719999	31.379999	31.65	28.115519	21,566,600	INTC
2016-04-19	31.700001	31.809999	31.4	31.6	28.071104	33,619,300	INTC
2016-04-20	31.32	32.259998	31.25	32	28.42643	57,629,800	INTC
2016-04-21	31.940001	32.060001	31.809999	31.969999	28.39978	28,431,400	INTC
2016-04-22	31.74	31.860001	31.219999	31.639999	28.106634	29,625,600	INTC
2016-04-25	31.360001	31.5	31.200001	31.389999	27.884554	19,315,700	INTC
2016-04-26	31.389999	31.700001	31.17	31.4	27.893438	20,976,400	INTC
2016-04-27	31.25	31.799999	31.190001	31.75	28.204353	20,006,200	INTC
2016-04-28	31.450001	31.709999	31.030001	31.110001	27.635822	25,146,400	INTC
2016-04-29	30.860001	30.870001	30.1	30.280001	26.898512	36,443,700	INTC
2016-05-02	30.450001	30.690001	30.360001	30.610001	27.191658	21,086,600	INTC
2016-05-03	30.41	30.559999	30.09	30.360001	26.969582	27,111,100	INTC
2016-05-04	30.17	30.209999	29.700001	29.85	26.745579	23,278,800	INTC
2016-05-05	29.870001	30.02	29.75	29.9	26.79038	23,393,300	INTC
2016-05-06	29.610001	30.110001	29.52	30.040001	26.915817	19,632,200	INTC
2016-05-09	30.08	30.17	29.76	29.799999	26.700773	16,888,300	INTC
2016-05-10	30	30.18	29.82	30.139999	27.005419	17,013,800	INTC
2016-05-11	30.16	30.25	29.969999	30.059999	26.933737	15,754,200	INTC
2016-05-12	30.110001	30.24	29.57	29.76	26.664938	20,826,700	INTC
2016-05-13	29.860001	30.200001	29.84	29.91	26.799335	19,999,600	INTC
2016-05-16	29.9	30.559999	29.879999	30.389999	27.229418	21,826,100	INTC
2016-05-17	30.57	30.57	29.860001	29.98	26.862055	25,709,900	INTC
2016-05-18	30.030001	30.25	29.780001	29.99	26.871017	22,469,900	INTC
2016-05-19	29.77	29.93	29.5	29.629999	26.548456	21,740,900	INTC
2016-05-20	29.73	30.379999	29.700001	30.15	27.014376	22,777,300	INTC
2016-05-23	30.23	30.48	30.129999	30.23	27.086052	20,881,900	INTC
2016-05-24	30.5	31.120001	30.450001	31.059999	27.829735	23,699,200	INTC
2016-05-25	31.200001	31.57	31.15	31.389999	28.125416	18,359,600	INTC
2016-05-26	31.49	31.629999	31.4	31.49	28.215017	12,692,300	INTC
2016-05-27	31.6	31.65	31.450001	31.57	28.286694	13,341,300	INTC
2016-05-31	31.51	31.65	31.309999	31.59	28.304615	23,040,200	INTC
2016-06-01	31.620001	31.719999	31.469999	31.66	28.367336	17,753,500	INTC