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
2016-10-24	35.43	35.490002	35.110001	35.259998	31.832413	21,524,700	INTC
2016-10-25	35.139999	35.25	35.009998	35.099998	31.687962	17,860,300	INTC
2016-10-26	35.040001	35.209999	34.740002	34.919998	31.525459	19,977,600	INTC
2016-10-27	35.099998	35.23	34.75	34.810001	31.426161	14,634,700	INTC
2016-10-28	34.869999	35.169998	34.709999	34.740002	31.362967	22,296,400	INTC
2016-10-31	34.919998	35.080002	34.84	34.869999	31.48032	19,188,600	INTC
2016-11-01	34.900002	35.16	34.27	34.52	31.164345	25,368,200	INTC
2016-11-02	34.599998	34.900002	34.470001	34.599998	31.236561	21,416,400	INTC
2016-11-03	34.450001	34.52	33.869999	33.93	30.863626	19,400,000	INTC
2016-11-04	33.529999	33.93	33.419998	33.610001	30.57255	21,914,700	INTC
2016-11-07	34.240002	34.75	34.150002	34.689999	31.554937	19,296,600	INTC
2016-11-08	34.599998	34.950001	34.490002	34.740002	31.600428	14,833,100	INTC
2016-11-09	34.130001	34.849998	33.669998	34.75	31.609514	25,999,400	INTC
2016-11-10	34.950001	34.950001	34.029999	34.5	31.382118	28,249,900	INTC
2016-11-11	34.57	34.869999	34.34	34.610001	31.48218	22,665,000	INTC
2016-11-14	34.560001	34.73	34.200001	34.48	31.363914	22,558,900	INTC
2016-11-15	34.639999	35.290001	34.610001	34.91	31.755054	20,676,100	INTC
2016-11-16	34.900002	34.919998	34.540001	34.84	31.691385	18,565,500	INTC
2016-11-17	34.810001	35.02	34.630001	35.02	31.85512	15,748,500	INTC
2016-11-18	34.900002	35	34.639999	34.950001	31.791447	16,806,900	INTC
2016-11-21	35.099998	35.200001	34.84	34.98	31.818731	14,259,500	INTC
2016-11-22	35.18	35.5	35.110001	35.48	32.273548	22,327,400	INTC
2016-11-23	35.48	35.52	35.099998	35.200001	32.018852	15,843,100	INTC
2016-11-25	35.110001	35.450001	35.110001	35.439999	32.23716	6,372,800	INTC
2016-11-28	35.43	35.66	35.209999	35.509998	32.300831	13,549,000	INTC
2016-11-29	35.639999	35.639999	35.27	35.310001	32.118908	19,581,000	INTC
2016-11-30	35.200001	35.299999	34.700001	34.700001	31.564032	27,016,100	INTC
2016-12-01	34.860001	34.93	33.560001	33.759998	30.708992	29,618,700	INTC
2016-12-02	33.720001	34.259998	33.599998	34.16	31.072844	21,492,500	INTC
2016-12-05	34.310001	34.419998	33.970001	34.389999	31.282049	14,462,000	INTC
2016-12-06	34.389999	34.75	34.299999	34.720001	31.582233	15,297,700	INTC
2016-12-07	34.669998	35.57	34.450001	35.5	32.29174	21,710,300	INTC
2016-12-08	35.48	36.029999	35.220001	35.700001	32.47366	19,966,500	INTC
2016-12-09	35.75	35.900002	35.59	35.759998	32.528236	16,326,900	INTC
2016-12-12	35.779999	36.09	35.669998	35.970001	32.719261	21,985,800	INTC
2016-12-13	36.009998	36.889999	35.93	36.799999	33.474251	35,773,600	INTC
2016-12-14	36.700001	36.889999	36.459999	36.549999	33.246841	30,819,400	INTC
2016-12-15	36.740002	37.16	36.529999	36.790001	33.465153	23,721,500	INTC
2016-12-16	36.720001	36.869999	36.09	36.310001	33.028542	38,212,800	INTC
2016-12-19	36.34	36.950001	36.27	36.889999	33.556114	18,744,300	INTC
2016-12-20	36.950001	37.240002	36.889999	37.209999	33.847206	18,551,800	INTC
2016-12-21	37.25	37.349998	36.91	36.98	33.637981	14,323,600	INTC
2016-12-22	37.23	37.240002	36.810001	36.93	33.592503	10,793,900	INTC
2016-12-23	36.93	36.98	36.77	36.970001	33.628891	6,287,300	INTC
2016-12-27	36.91	37.330002	36.91	37.07	33.71986	9,033,700	INTC
2016-12-28	37.099998	37.200001	36.580002	36.630001	33.319622	12,868,600	INTC
2016-12-29	36.509998	36.720001	36.43	36.66	33.346905	8,447,300	INTC
2016-12-30	36.790001	36.799999	36.200001	36.27	32.992149	17,468,000	INTC
2017-01-03	36.610001	36.93	36.27	36.599998	33.29232	20,196,500	INTC
2017-01-04	36.709999	36.77	36.34	36.41	33.119495	15,915,700	INTC
2017-01-05	36.450001	36.720001	36.310001	36.349998	33.064915	13,986,000	INTC
2017-01-06	36.59	36.68	36.189999	36.48	33.18317	15,114,000	INTC
2017-01-09	36.48	36.889999	36.48	36.610001	33.301426	19,461,400	INTC
2017-01-10	36.549999	36.93	36.529999	36.540001	33.237747	15,918,800	INTC
2017-01-11	36.509998	37	36.509998	36.950001	33.610695	22,398,400	INTC
2017-01-12	36.830002	36.830002	36.32	36.709999	33.392391	20,391,900	INTC
2017-01-13	36.709999	36.860001	36.619999	36.790001	33.465153	15,072,200	INTC
2017-01-17	36.669998	36.830002	36.59	36.799999	33.474251	20,195,200	INTC
2017-01-18	36.889999	37.009998	36.610001	36.759998	33.43787	15,382,500	INTC
2017-01-19	36.509998	36.91	36.509998	36.57	33.265038	13,654,500	INTC
2017-01-20	36.759998	37.029999	36.580002	36.939999	33.601589	23,950,900	INTC
2017-01-23	37.07	37.209999	36.549999	36.77	33.446964	27,752,600	INTC
2017-01-24	36.84	37.740002	36.810001	37.619999	34.22015	35,140,900	INTC
2017-01-25	37.869999	38	37.52	37.799999	34.383877	32,276,400	INTC
2017-01-26	37.82	37.919998	37.419998	37.560001	34.165565	34,144,800	INTC
2017-01-27	38	38.450001	37.810001	37.98	34.547615	44,368,600	INTC
2017-01-30	37.740002	37.84	37.330002	37.419998	34.038216	23,954,700	INTC
2017-01-31	37.220001	37.369999	36.639999	36.82	33.492443	27,059,100	INTC
2017-02-01	36.82	36.950001	36.02	36.52	33.219555	28,380,600	INTC
2017-02-02	36.259998	36.700001	36.200001	36.68	33.365097	31,916,900	INTC
2017-02-03	36.689999	36.82	36.450001	36.52	33.456711	21,038,100	INTC
2017-02-06	36.509998	36.509998	36.150002	36.27	33.227676	21,427,000	INTC
2017-02-07	36.450001	36.52	36.240002	36.349998	33.300964	18,581,900	INTC
2017-02-08	36.34	36.650002	36.139999	36.380001	33.328461	20,807,400	INTC
2017-02-09	36.5	36.5	35.400002	35.459999	32.485619	47,802,700	INTC
2017-02-10	35.259998	35.43	34.84	35.34	32.375687	44,106,500	INTC
2017-02-13	35.57	35.849998	35.34	35.799999	32.7971	28,180,600	INTC
2017-02-14	35.84	35.959999	35.529999	35.93	32.916199	25,734,800	INTC
2017-02-15	35.98	36.060001	35.669998	36.049999	33.026127	18,452,200	INTC
2017-02-16	36.18	36.560001	36.099998	36.41	33.35593	21,317,500	INTC
2017-02-17	36.32	36.48	36.099998	36.48	33.420063	18,909,900	INTC
2017-02-21	36.529999	36.650002	36.330002	36.52	33.456711	20,556,000	INTC
2017-02-22	36.34	36.400002	35.790001	36.07	33.044449	29,904,400	INTC
2017-02-23	36.240002	36.299999	35.900002	36.18	33.145233	22,775,000	INTC
2017-02-24	36.139999	36.529999	35.950001	36.529999	33.46587	18,617,600	INTC
2017-02-27	36.419998	36.68	36.27	36.509998	33.447548	14,065,200	INTC
2017-02-28	36.419998	36.459999	36	36.200001	33.163555	24,977,000	INTC
2017-03-01	35.849998	36.099998	35.439999	35.93	32.916199	34,085,900	INTC
2017-03-02	35.93	36.02	35.650002	35.91	32.897877	23,602,100	INTC
2017-03-03	35.939999	36.09	35.669998	35.900002	32.888714	17,538,100	INTC
2017-03-06	35.790001	35.799999	35.419998	35.57	32.586395	24,416,700	INTC
2017-03-07	35.540001	35.799999	35.389999	35.799999	32.7971	23,434,900	INTC
2017-03-08	35.669998	35.900002	35.529999	35.619999	32.632202	20,920,100	INTC
2017-03-09	35.599998	35.939999	35.5	35.82	32.815426	23,616,800	INTC
2017-03-10	36.119999	36.299999	35.779999	35.91	32.897877	25,402,300	INTC
2017-03-13	35.849998	36.040001	34.939999	35.16	32.210785	53,582,900	INTC
2017-03-14	35.060001	35.23	34.66	35.18	32.229103	28,586,900	INTC
2017-03-15	34.939999	35.169998	34.68	35.099998	32.155815	27,996,100	INTC
2017-03-16	35.169998	35.360001	35.07	35.139999	32.192455	19,616,100	INTC
2017-03-17	35.310001	35.330002	35.099998	35.27	32.311565	30,778,900	INTC