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
2016-06-02	31.559999	31.76	31.450001	31.76	28.456938	14,140,100	INTC
2016-06-03	31.74	31.74	31.4	31.620001	28.331495	15,777,500	INTC
2016-06-06	31.639999	31.82	31.58	31.68	28.38526	15,139,600	INTC
2016-06-07	31.75	32.02	31.700001	31.879999	28.564455	19,339,100	INTC
2016-06-08	31.799999	32	31.790001	31.889999	28.57342	12,732,100	INTC
2016-06-09	31.68	32	31.68	31.940001	28.618217	11,276,800	INTC
2016-06-10	31.700001	32.240002	31.65	32.040001	28.707817	35,749,100	INTC
2016-06-13	32.049999	32.5	32.040001	32.169998	28.824289	23,004,800	INTC
2016-06-14	32.009998	32.240002	31.790001	32.139999	28.797417	18,754,300	INTC
2016-06-15	32.25	32.259998	31.59	31.610001	28.322538	23,783,300	INTC
2016-06-16	31.440001	31.77	31.219999	31.690001	28.394215	18,547,900	INTC
2016-06-17	31.73	31.809999	31.469999	31.76	28.456938	27,047,900	INTC
2016-06-20	32.07	32.439999	32.009998	32.169998	28.824289	21,961,600	INTC
2016-06-21	32.259998	32.380001	32.09	32.32	28.9587	15,476,500	INTC
2016-06-22	32.299999	32.630001	32.25	32.290001	28.931816	18,304,800	INTC
2016-06-23	32.580002	33	32.5	32.990002	29.559019	22,048,800	INTC
2016-06-24	31.799999	32.32	31.4	31.549999	28.268776	38,094,300	INTC
2016-06-27	31.41	31.41	30.440001	30.719999	27.525097	34,965,100	INTC
2016-06-28	30.969999	31.200001	30.809999	31.190001	27.946217	23,693,900	INTC
2016-06-29	31.35	31.98	31.309999	31.93	28.609255	22,771,100	INTC
2016-06-30	32	32.880001	31.969999	32.799999	29.388775	34,528,900	INTC
2016-07-01	32.639999	32.889999	32.470001	32.75	29.343981	17,084,600	INTC
2016-07-05	32.5	32.73	32.459999	32.68	29.281252	20,107,200	INTC
2016-07-06	32.799999	33	32.380001	32.970001	29.541101	21,070,200	INTC
2016-07-07	32.959999	33.549999	32.959999	33.200001	29.747169	26,119,400	INTC
2016-07-08	33.650002	34	33.5	34	30.463972	23,341,900	INTC
2016-07-11	34.040001	34.5	34.040001	34.380001	30.804455	23,820,700	INTC
2016-07-12	34.509998	34.970001	34.48	34.939999	31.306213	28,064,100	INTC
2016-07-13	35.040001	35.25	34.880001	35.009998	31.368938	29,120,900	INTC
2016-07-14	35.130001	35.299999	34.959999	35.200001	31.539179	25,296,400	INTC
2016-07-15	35.259998	35.290001	34.900002	35.07	31.422695	23,661,900	INTC
2016-07-18	35.18	35.200001	34.950001	35.049999	31.404778	19,347,200	INTC
2016-07-19	34.889999	35.16	34.849998	35.150002	31.494375	20,395,400	INTC
2016-07-20	35.299999	35.93	35.060001	35.689999	31.978216	42,994,200	INTC
2016-07-21	34.330002	34.490002	33.860001	34.27	30.705894	63,708,600	INTC
2016-07-22	34.380001	34.700001	34.259998	34.66	31.055328	33,033,700	INTC
2016-07-25	34.619999	34.759998	34.57	34.689999	31.082211	20,277,700	INTC
2016-07-26	34.75	35.23	34.700001	35.09	31.440615	29,644,400	INTC
2016-07-27	35	35.279999	34.630001	34.830002	31.207649	23,601,800	INTC
2016-07-28	34.830002	34.830002	34.52	34.77	31.153894	21,667,400	INTC
2016-07-29	34.77	34.919998	34.599998	34.860001	31.234529	18,171,200	INTC
2016-08-01	34.82	34.91	34.560001	34.849998	31.225567	18,824,400	INTC
2016-08-02	34.810001	34.869999	34.330002	34.560001	30.965733	20,057,300	INTC
2016-08-03	34.099998	34.279999	33.990002	34.25	30.920595	18,388,800	INTC
2016-08-04	34.290001	34.619999	34.220001	34.580002	31.218517	16,362,600	INTC
2016-08-05	34.799999	35.130001	34.700001	34.98	31.579636	20,046,200	INTC
2016-08-08	34.900002	35.169998	34.860001	35.040001	31.633802	19,497,300	INTC
2016-08-09	35.040001	35.16	34.84	34.919998	31.525459	12,578,900	INTC
2016-08-10	35	35	34.5	34.529999	31.173378	19,579,000	INTC
2016-08-11	34.66	34.740002	34.490002	34.68	31.308794	16,364,100	INTC
2016-08-12	34.52	34.759998	34.439999	34.57	31.20949	15,708,300	INTC
2016-08-15	34.700001	35.16	34.630001	34.91	31.516438	18,931,100	INTC
2016-08-16	34.77	35.209999	34.77	35.209999	31.787273	16,320,900	INTC
2016-08-17	35.169998	35.209999	34.77	35.02	31.615744	18,221,600	INTC
2016-08-18	34.959999	35.09	34.75	34.970001	31.570608	16,085,200	INTC
2016-08-19	34.84	35.27	34.740002	35.240002	31.814352	16,417,600	INTC
2016-08-22	35.200001	35.450001	35.119999	35.360001	31.922691	14,941,400	INTC
2016-08-23	35.5	35.689999	35.299999	35.400002	31.958799	18,316,000	INTC
2016-08-24	35.32	35.41	35.02	35.150002	31.733107	16,343,500	INTC
2016-08-25	35.049999	35.220001	34.900002	35.09	31.67894	12,428,000	INTC
2016-08-26	35.110001	35.580002	35.049999	35.259998	31.832413	14,469,900	INTC
2016-08-29	35.48	35.669998	35.150002	35.549999	32.094215	15,264,300	INTC
2016-08-30	35.59	35.740002	35.52	35.700001	32.229645	15,183,200	INTC
2016-08-31	35.619999	35.900002	35.580002	35.889999	32.401169	20,562,700	INTC
2016-09-01	35.990002	36.040001	35.580002	36.02	32.518536	18,925,800	INTC
2016-09-02	36.209999	36.330002	35.950001	36.080002	32.572708	16,726,700	INTC
2016-09-06	36.380001	36.599998	36.169998	36.57	33.015072	22,337,800	INTC
2016-09-07	36.650002	36.650002	36.380001	36.459999	32.915764	18,495,600	INTC
2016-09-08	36.349998	36.59	36.119999	36.439999	32.897697	20,356,500	INTC
2016-09-09	36.099998	36.389999	35.439999	35.439999	31.994913	29,457,900	INTC
2016-09-12	35.189999	36.119999	35.060001	36.080002	32.572708	22,796,600	INTC
2016-09-13	35.75	35.880001	35.32	35.610001	32.148392	23,591,300	INTC
2016-09-14	35.509998	35.82	35.400002	35.619999	32.157417	14,074,500	INTC
2016-09-15	35.740002	36.650002	35.540001	36.560001	33.006035	23,736,000	INTC
2016-09-16	37.720001	38.049999	37.25	37.669998	34.008137	74,577,900	INTC
2016-09-19	37.689999	38.02	37.09	37.16	33.547714	30,531,700	INTC
2016-09-20	37.419998	37.43	36.939999	37.139999	33.529663	24,796,900	INTC
2016-09-21	37.209999	37.459999	36.860001	37.450001	33.809528	21,233,700	INTC
2016-09-22	37.599998	37.830002	37.439999	37.549999	33.899796	17,013,400	INTC
2016-09-23	37.450001	37.650002	37.119999	37.189999	33.574799	18,062,500	INTC
2016-09-26	36.919998	36.939999	36.599998	36.650002	33.087296	25,518,800	INTC
2016-09-27	36.900002	37.220001	36.630001	37.18	33.565769	22,391,600	INTC
2016-09-28	37.310001	37.5	37.150002	37.439999	33.800491	19,020,800	INTC
2016-09-29	37.490002	37.529999	37	37.32	33.692162	17,675,000	INTC
2016-09-30	37.470001	37.919998	37.439999	37.75	34.080357	24,279,300	INTC
2016-10-03	37.689999	37.950001	37.529999	37.66	33.999107	14,113,600	INTC
2016-10-04	37.77	37.939999	37.330002	37.540001	33.890774	14,393,100	INTC
2016-10-05	37.75	38.310001	37.639999	37.990002	34.297039	22,420,800	INTC
2016-10-06	37.84	38.16	37.580002	38.07	34.369251	15,171,400	INTC
2016-10-07	38.080002	38.220001	37.779999	38.099998	34.396336	16,942,500	INTC
2016-10-10	38.25	38.360001	37.900002	38.02	34.324108	14,954,300	INTC
2016-10-11	37.91	38	36.82	37.27	33.647026	27,650,500	INTC
2016-10-12	37.200001	37.25	36.810001	37.130001	33.520638	14,053,900	INTC
2016-10-13	36.849998	37.130001	36.459999	36.970001	33.376198	16,936,000	INTC
2016-10-14	37.189999	37.700001	37.16	37.450001	33.809528	19,123,900	INTC
2016-10-17	37.549999	37.720001	37.240002	37.290001	33.665081	15,788,100	INTC
2016-10-18	37.970001	38.049999	37.529999	37.75	34.080357	42,907,800	INTC
2016-10-19	36.07	36.09	35.23	35.509998	32.058105	75,229,000	INTC
2016-10-20	35.41	35.669998	35.099998	35.43	31.985882	25,669,500	INTC
2016-10-21	35.209999	35.400002	34.810001	35.150002	31.733107	20,813,200	INTC