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
2017-03-20	35.369999	35.630001	35.259998	35.43	32.458145	17,322,300	INTC
2017-03-21	35.59	35.599998	35	35.040001	32.100849	22,814,500	INTC
2017-03-22	35.220001	35.459999	35	35.369999	32.403168	19,144,500	INTC
2017-03-23	35.490002	35.490002	35.02	35.27	32.311565	20,640,400	INTC
2017-03-24	35.650002	35.73	35.119999	35.16	32.210785	22,188,000	INTC
2017-03-27	35.07	35.5	34.939999	35.389999	32.421501	16,992,200	INTC
2017-03-28	35.34	35.709999	35.209999	35.599998	32.613873	18,398,100	INTC
2017-03-29	35.52	35.700001	35.439999	35.57	32.586395	17,202,600	INTC
2017-03-30	35.580002	35.889999	35.52	35.75	32.751301	16,433,000	INTC
2017-03-31	35.75	36.25	35.740002	36.07	33.044449	21,438,400	INTC
2017-04-03	36.189999	36.740002	36.119999	36.16	33.126907	32,013,600	INTC
2017-04-04	36.119999	36.380001	35.990002	36.279999	33.236839	18,918,000	INTC
2017-04-05	36.43	36.759998	36.169998	36.220001	33.181866	22,455,500	INTC
2017-04-06	36.130001	36.279999	36.029999	36.029999	33.007813	20,198,200	INTC
2017-04-07	36.07	36.32	35.990002	36.029999	33.007813	15,689,500	INTC
2017-04-10	36.02	36.09	35.610001	35.799999	32.7971	19,973,700	INTC
2017-04-11	35.77	35.790001	35.209999	35.740002	32.742134	22,711,800	INTC
2017-04-12	35.869999	36.009998	35.5	35.630001	32.641361	19,289,800	INTC
2017-04-13	35.549999	35.759998	35.25	35.25	32.29324	15,764,000	INTC
2017-04-17	35.439999	35.59	35.330002	35.48	32.503952	12,560,700	INTC
2017-04-18	35.43	35.810001	35.299999	35.77	32.769623	12,321,100	INTC
2017-04-19	35.970001	36.220001	35.889999	35.91	32.897877	16,594,600	INTC
2017-04-20	36.18	36.27	35.860001	36.18	33.145233	22,968,300	INTC
2017-04-21	36.200001	36.419998	35.849998	36.32	33.273487	20,390,500	INTC
2017-04-24	36.669998	36.849998	36.459999	36.75	33.667412	26,305,800	INTC
2017-04-25	36.77	37	36.66	36.869999	33.777348	22,066,800	INTC
2017-04-26	36.779999	37.23	36.779999	36.93	33.83231	27,241,000	INTC
2017-04-27	36.869999	37.5	36.779999	37.43	34.29039	39,890,000	INTC
2017-04-28	36.099998	36.490002	35.880001	36.150002	33.117748	56,769,300	INTC
2017-05-01	36.110001	36.400002	35.939999	36.310001	33.264328	24,825,600	INTC
2017-05-02	36.369999	37.029999	36.349998	36.970001	33.868965	35,813,000	INTC
2017-05-03	36.720001	37.169998	36.619999	36.98	34.130154	22,040,300	INTC
2017-05-04	36.990002	37.110001	36.639999	36.849998	34.010174	16,437,100	INTC
2017-05-05	36.860001	36.93	36.5	36.82	33.982483	18,119,200	INTC
2017-05-08	36.73	36.849998	36.48	36.540001	33.724064	17,660,200	INTC
2017-05-09	36.48	36.75	36.279999	36.369999	33.567158	17,819,100	INTC
2017-05-10	36.27	36.380001	35.93	36.009998	33.234898	25,133,800	INTC
2017-05-11	35.91	36	35.450001	35.689999	32.939564	21,508,900	INTC
2017-05-12	35.720001	35.740002	35.400002	35.529999	32.791901	19,730,800	INTC
2017-05-15	35.529999	35.720001	35.419998	35.630001	32.884193	22,120,100	INTC
2017-05-16	35.75	35.889999	35.419998	35.82	33.059544	22,291,800	INTC
2017-05-17	35.669998	35.990002	35.02	35.040001	32.339657	26,670,200	INTC
2017-05-18	35.189999	35.470001	35.080002	35.220001	32.505787	17,171,900	INTC
2017-05-19	35.150002	35.549999	35.130001	35.400002	32.671909	18,340,100	INTC
2017-05-22	35.48	36.110001	35.380001	35.77	33.013401	14,638,100	INTC
2017-05-23	35.869999	35.990002	35.560001	35.860001	33.096462	16,903,700	INTC
2017-05-24	35.98	36.18	35.889999	36.119999	33.33643	20,640,600	INTC
2017-05-25	36.119999	36.389999	36.060001	36.259998	33.465637	13,148,500	INTC
2017-05-26	36.259998	36.330002	36.130001	36.259998	33.465637	11,145,500	INTC
2017-05-30	36.27	36.439999	36.09	36.18	33.391815	13,026,900	INTC
2017-05-31	36.310001	36.380001	35.869999	36.110001	33.327202	17,741,900	INTC
2017-06-01	36.119999	36.130001	35.799999	36.119999	33.33643	17,510,900	INTC
2017-06-02	36.27	36.330002	36	36.32	33.521015	19,127,400	INTC
2017-06-05	36.299999	36.5	36.200001	36.34	33.539474	11,685,700	INTC
2017-06-06	36.16	36.450001	35.98	36.130001	33.345661	18,420,900	INTC
2017-06-07	36.130001	36.57	36.099998	36.259998	33.465637	17,192,000	INTC
2017-06-08	36.34	36.529999	36.16	36.48	33.668686	17,154,200	INTC
2017-06-09	36.5	36.560001	35.310001	35.709999	32.958019	33,322,100	INTC
2017-06-12	35.59	36.009998	35.41	35.73	32.976486	28,488,300	INTC
2017-06-13	35.68	35.950001	35.529999	35.880001	33.114925	20,588,200	INTC
2017-06-14	35.990002	36.049999	35.220001	35.529999	32.791901	19,149,000	INTC
2017-06-15	35.209999	35.48	35.139999	35.310001	32.588852	20,410,000	INTC
2017-06-16	35.279999	35.330002	35.009998	35.209999	32.496559	30,762,800	INTC
2017-06-19	35.610001	35.610001	35.32	35.509998	32.773441	21,583,800	INTC
2017-06-20	35.450001	35.450001	34.84	34.860001	32.173531	21,536,500	INTC
2017-06-21	34.330002	34.599998	34.09	34.580002	31.915104	27,138,500	INTC
2017-06-22	34.560001	34.630001	34.290001	34.360001	31.712065	24,602,900	INTC
2017-06-23	34.209999	34.549999	34.099998	34.189999	31.555161	29,260,900	INTC
2017-06-26	34.259998	34.509998	34.029999	34.07	31.44441	18,854,800	INTC
2017-06-27	34	34.150002	33.650002	33.650002	31.056778	27,078,900	INTC
2017-06-28	33.77	34.240002	33.740002	34.200001	31.564392	25,940,100	INTC
2017-06-29	33.919998	34.099998	33.34	33.540001	30.955252	25,215,700	INTC
2017-06-30	33.869999	33.93	33.529999	33.740002	31.139841	24,432,000	INTC
2017-07-03	33.509998	34.029999	33.43	33.459999	30.881416	12,676,900	INTC
2017-07-05	33.52	34.43	33.490002	34.34	31.6936	30,010,800	INTC
2017-07-06	34.119999	34.290001	33.560001	33.630001	31.038326	20,733,200	INTC
2017-07-07	33.700001	34.119999	33.700001	33.880001	31.269053	18,304,500	INTC
2017-07-10	33.25	33.740002	33.23	33.650002	31.056778	29,918,400	INTC
2017-07-11	33.639999	33.93	33.43	33.919998	31.305971	25,737,500	INTC
2017-07-12	34.279999	34.389999	33.939999	34.25	31.610537	23,768,300	INTC
2017-07-13	34.330002	34.400002	34.119999	34.240002	31.601313	15,046,200	INTC
2017-07-14	34.48	34.709999	34.27	34.68	32.007408	16,316,400	INTC
2017-07-17	34.740002	34.740002	34.360001	34.470001	31.813591	21,044,400	INTC
2017-07-18	34.43	34.580002	34.25	34.529999	31.868956	14,362,800	INTC
2017-07-19	34.68	34.68	34.459999	34.560001	31.89665	17,036,200	INTC
2017-07-20	34.540001	34.84	34.48	34.75	32.07201	17,506,200	INTC
2017-07-21	34.540001	34.82	34.400002	34.73	32.053539	22,245,000	INTC
2017-07-24	34.73	34.799999	34.380001	34.5	31.84128	16,146,300	INTC
2017-07-25	34.549999	34.740002	34.400002	34.669998	31.998171	18,096,700	INTC
2017-07-26	34.700001	34.970001	34.59	34.75	32.07201	15,499,300	INTC
2017-07-27	34.779999	35.25	34.669998	34.970001	32.275055	43,062,800	INTC
2017-07-28	35.130001	35.860001	35	35.310001	32.588852	36,291,500	INTC
2017-07-31	35.470001	35.740002	35.32	35.470001	32.736523	27,057,000	INTC
2017-08-01	35.66	36.43	35.57	36.349998	33.548702	38,710,200	INTC
2017-08-02	36.330002	36.669998	36.060001	36.639999	33.816357	35,004,300	INTC
2017-08-03	36.549999	36.59	36.150002	36.490002	33.930729	26,611,300	INTC
2017-08-04	36.450001	36.560001	36.099998	36.299999	33.754051	20,520,300	INTC
2017-08-07	36.389999	36.549999	36.220001	36.43	33.874947	18,169,300	INTC
2017-08-08	36.369999	36.700001	36.299999	36.41	33.856335	22,819,900	INTC
2017-08-09	36.279999	36.66	36.02	36.59	34.023712	22,796,800	INTC