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
2017-08-10	36.400002	36.560001	36.110001	36.139999	33.605274	22,693,300	INTC
2017-08-11	36.259998	36.400002	35.790001	35.869999	33.354221	19,275,100	INTC
2017-08-14	36.119999	36.470001	36.080002	36.34	33.791252	18,469,400	INTC
2017-08-15	36.299999	36.32	35.82	36	33.475098	21,706,600	INTC
2017-08-16	35.98	36.07	35.560001	35.810001	33.298424	22,014,000	INTC
2017-08-17	35.599998	35.68	35.169998	35.169998	32.7033	19,525,000	INTC
2017-08-18	35.290001	35.310001	34.990002	35.009998	32.554531	16,231,400	INTC
2017-08-21	35.09	35.279999	34.700001	34.919998	32.470844	26,493,300	INTC
2017-08-22	35.02	35.189999	34.619999	34.650002	32.21978	26,097,800	INTC
2017-08-23	34.540001	34.810001	34.380001	34.66	32.22908	19,648,100	INTC
2017-08-24	34.700001	34.889999	34.549999	34.709999	32.275574	14,301,900	INTC
2017-08-25	34.82	34.93	34.580002	34.669998	32.238377	14,726,800	INTC
2017-08-28	34.779999	34.799999	34.59	34.650002	32.21978	20,712,900	INTC
2017-08-29	34.509998	34.75	34.459999	34.73	32.294163	15,843,700	INTC
2017-08-30	34.75	34.959999	34.630001	34.889999	32.442944	18,565,000	INTC
2017-08-31	34.939999	35.18	34.869999	35.07	32.610321	16,366,800	INTC
2017-09-01	35.240002	35.389999	35.07	35.09	32.628922	12,822,000	INTC
2017-09-05	35.02	35.330002	34.93	35.02	32.563835	18,772,000	INTC
2017-09-06	35.220001	35.939999	35.110001	35.759998	33.251923	28,076,400	INTC
2017-09-07	35.880001	35.950001	35.330002	35.540001	33.047363	16,297,100	INTC
2017-09-08	35.419998	35.540001	35.080002	35.189999	32.721905	14,125,000	INTC
2017-09-11	35.490002	36	35.139999	35.77	33.261227	20,037,600	INTC
2017-09-12	35.880001	36.34	35.740002	36.09	33.558788	19,489,900	INTC
2017-09-13	36	36.400002	35.970001	36.330002	33.781952	15,509,800	INTC
2017-09-14	36.189999	36.700001	36.16	36.48	33.921432	18,093,900	INTC
2017-09-15	36.549999	37.080002	36.220001	37	34.404961	33,596,100	INTC
2017-09-18	37	37.330002	36.799999	37	34.404961	19,393,800	INTC
2017-09-19	37.200001	37.299999	37.02	37.23	34.618828	23,850,500	INTC
2017-09-20	37.23	37.290001	36.66	37.07	34.470051	23,957,500	INTC
2017-09-21	36.990002	37.27	36.849998	37.200001	34.590931	22,954,200	INTC
2017-09-22	36.950001	37.220001	36.950001	37.18	34.572334	21,631,800	INTC
2017-09-25	37.049999	37.23	36.849998	37.16	34.55373	23,180,800	INTC
2017-09-26	37.209999	37.639999	37	37.470001	34.841999	29,790,400	INTC
2017-09-27	37.619999	37.689999	37.099998	37.540001	34.907082	25,981,400	INTC
2017-09-28	37.32	37.880001	37.290001	37.830002	35.176746	21,171,400	INTC
2017-09-29	37.84	38.150002	37.700001	38.080002	35.409218	23,217,300	INTC
2017-10-02	38.119999	39.09	38.080002	39.040001	36.30188	37,394,500	INTC
2017-10-03	38.950001	39.700001	38.950001	39.380001	36.618034	34,002,200	INTC
2017-10-04	39.389999	39.400002	38.860001	39.34	36.580841	28,368,800	INTC
2017-10-05	39.5	39.650002	39.209999	39.529999	36.757515	17,710,300	INTC
2017-10-06	39.599998	39.889999	39.419998	39.630001	36.850502	18,887,500	INTC
2017-10-09	39.68	39.880001	39.52	39.860001	37.064369	18,494,100	INTC
2017-10-10	39.93	39.950001	39.380001	39.650002	36.869102	29,890,000	INTC
2017-10-11	39.48	39.669998	39.060001	39.299999	36.543644	30,754,700	INTC
2017-10-12	39.349998	39.389999	38.98	39.189999	36.441357	18,286,900	INTC
2017-10-13	39.439999	39.810001	39.279999	39.669998	36.887695	16,829,400	INTC
2017-10-16	39.709999	39.790001	39.439999	39.759998	36.971382	12,489,100	INTC
2017-10-17	39.560001	39.869999	39.369999	39.790001	36.999283	15,532,800	INTC
2017-10-18	39.799999	40.290001	39.599998	40.25	37.427013	21,424,600	INTC
2017-10-19	39.880001	40.330002	39.830002	40.09	37.27824	19,222,700	INTC
2017-10-20	40.330002	40.450001	40.099998	40.43	37.594391	18,335,700	INTC
2017-10-23	40.549999	41.040001	40.400002	40.830002	37.966339	28,647,000	INTC
2017-10-24	41	41.049999	40.720001	40.950001	38.077919	19,652,400	INTC
2017-10-25	40.889999	41.060001	40.490002	40.779999	37.919842	24,031,700	INTC
2017-10-26	40.91	41.580002	40.709999	41.349998	38.449863	38,247,400	INTC
2017-10-27	43.299999	45	43.099998	44.400002	41.285946	90,028,300	INTC
2017-10-30	44.48	45.189999	43.880001	44.369999	41.258053	48,161,500	INTC
2017-10-31	45.200001	45.799999	44.650002	45.490002	42.2995	47,000,900	INTC
2017-11-01	45.970001	46.709999	45.59	46.709999	43.433929	47,813,700	INTC
2017-11-02	46.610001	47.23	46.209999	47.099998	43.796581	44,602,300	INTC
2017-11-03	47.200001	47.299999	45.599998	46.34	43.089886	39,298,100	INTC
2017-11-06	46.599998	46.740002	46.09	46.700001	43.681984	34,035,000	INTC
2017-11-07	46.700001	47.09	46.389999	46.779999	43.756809	24,461,400	INTC
2017-11-08	46.619999	46.700001	46.279999	46.700001	43.681984	21,565,800	INTC
2017-11-09	46.049999	46.389999	45.650002	46.299999	43.307827	25,570,400	INTC
2017-11-10	46.040001	46.09	45.380001	45.580002	42.634365	24,095,400	INTC
2017-11-13	45.259998	45.939999	45.25	45.75	42.793373	18,999,000	INTC
2017-11-14	45.700001	45.919998	45.32	45.860001	42.896267	22,201,200	INTC
2017-11-15	45.389999	45.810001	45.169998	45.459999	42.522114	17,157,200	INTC
2017-11-16	45.630001	46.07	45.459999	45.650002	42.699837	26,439,400	INTC
2017-11-17	45.5	45.619999	44.619999	44.630001	41.745754	63,798,000	INTC
2017-11-20	44.73	45.119999	44.5	44.619999	41.736401	22,420,000	INTC
2017-11-21	44.720001	45.220001	44.709999	44.939999	42.035717	21,871,000	INTC
2017-11-22	44.939999	44.950001	44.540001	44.650002	41.764462	19,538,300	INTC
2017-11-24	44.549999	44.779999	44.43	44.75	41.858002	6,465,800	INTC
2017-11-27	44.419998	44.610001	44.27	44.490002	41.614803	18,202,100	INTC
2017-11-28	44.650002	44.84	44.32	44.73	41.839298	20,194,100	INTC
2017-11-29	44.849998	45.09	43.77	43.950001	41.109699	27,036,900	INTC
2017-11-30	44.360001	45.200001	44.330002	44.84	41.942181	34,145,300	INTC
2017-12-01	44.73	44.84	43.529999	44.68	41.792526	26,656,300	INTC
2017-12-04	45.02	45.299999	44.330002	44.490002	41.614803	28,000,800	INTC
2017-12-05	44.599998	44.900002	43.23	43.439999	40.632656	30,626,900	INTC
2017-12-06	43.139999	43.720001	42.669998	43.450001	40.642014	27,710,800	INTC
2017-12-07	43.459999	43.599998	42.779999	43.080002	40.295925	32,708,400	INTC
2017-12-08	43.349998	43.580002	43.110001	43.349998	40.548473	23,154,700	INTC
2017-12-11	43.279999	43.779999	43.25	43.66	40.838444	20,425,900	INTC
2017-12-12	43.470001	43.619999	43.080002	43.330002	40.529766	16,557,400	INTC
2017-12-13	43.650002	43.66	43.240002	43.34	40.53912	21,399,500	INTC
2017-12-14	43.43	43.57	43.02	43.259998	40.464291	19,644,900	INTC
2017-12-15	43.400002	44.84	43.07	44.560001	41.680275	47,477,000	INTC
2017-12-18	45.150002	46.349998	45.040001	46.259998	43.270416	50,369,300	INTC
2017-12-19	46.299999	47.259998	45.889999	47.040001	44.000011	41,421,100	INTC
2017-12-20	47.470001	47.639999	46.66	47.560001	44.486401	40,935,000	INTC
2017-12-21	47.540001	47.59	46.560001	46.759998	43.738102	42,963,500	INTC
2017-12-22	46.330002	47.02	46.02	46.700001	43.681984	33,913,500	INTC
2017-12-26	46.279999	46.470001	45.950001	46.080002	43.102047	15,533,300	INTC
2017-12-27	46.110001	46.360001	46	46.110001	43.130108	13,359,700	INTC
2017-12-28	46.360001	46.360001	45.950001	46.220001	43.233006	9,504,400	INTC
2017-12-29	46.209999	46.490002	46.09	46.16	43.176872	17,394,500	INTC
2018-01-02	46.380001	46.900002	46.209999	46.849998	43.822281	23,370,800	INTC