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
2018-01-03	45.470001	46.209999	43.650002	45.259998	42.335033	116,479,000	INTC
2018-01-04	43.52	44.650002	42.689999	44.43	41.558678	89,209,100	INTC
2018-01-05	44.43	45.150002	43.900002	44.740002	41.848644	41,824,000	INTC
2018-01-08	44.27	44.84	43.959999	44.740002	41.848644	33,733,800	INTC
2018-01-09	44.700001	44.84	43.490002	43.619999	40.801025	44,282,300	INTC
2018-01-10	43.330002	43.599998	42.439999	42.5	39.75341	45,735,000	INTC
2018-01-11	42.799999	43.580002	42.450001	43.41	40.604599	35,371,500	INTC
2018-01-12	43.450001	43.599998	43.009998	43.240002	40.445583	29,973,600	INTC
2018-01-16	43.549999	43.790001	42.889999	43.139999	40.352047	38,367,200	INTC
2018-01-17	43.549999	44.450001	43.509998	44.389999	41.521267	32,368,600	INTC
2018-01-18	44.400002	44.740002	44.169998	44.48	41.605446	26,826,500	INTC
2018-01-19	44.619999	44.889999	44.25	44.82	41.923473	25,780,200	INTC
2018-01-22	44.799999	45.790001	44.790001	45.75	42.793373	27,706,800	INTC
2018-01-23	45.810001	46.09	45.630001	46.060001	43.08334	22,135,100	INTC
2018-01-24	45.900002	46.130001	44.959999	45.509998	42.568878	32,464,200	INTC
2018-01-25	45.880001	46.369999	45.169998	45.299999	42.372459	36,758,700	INTC
2018-01-26	48.380001	50.150002	48.119999	50.080002	46.843548	86,916,100	INTC
2018-01-29	49.599998	50.849998	49.369999	49.98	46.750008	46,304,000	INTC
2018-01-30	49.48	50.060001	48.740002	48.790001	45.636909	32,814,600	INTC
2018-01-31	49.23	49.25	47.560001	48.139999	45.028919	41,619,900	INTC
2018-02-01	47.700001	48.470001	47.450001	47.650002	44.570587	28,840,400	INTC
2018-02-02	47.32	47.790001	46.099998	46.150002	43.167526	28,663,000	INTC
2018-02-05	46.349998	47.259998	44.5	44.52	41.642868	47,869,000	INTC
2018-02-06	44.02	44.93	43.029999	44.91	42.292648	58,145,400	INTC
2018-02-07	44.580002	46.299999	44.34	45.200001	42.56575	37,508,400	INTC
2018-02-08	45.279999	45.419998	42.740002	42.75	40.258541	43,151,300	INTC
2018-02-09	43.5	44.279999	42.040001	43.950001	41.388596	49,301,100	INTC
2018-02-12	44.150002	45.16	44.09	44.830002	42.217316	28,379,500	INTC
2018-02-13	44.59	44.779999	44.259998	44.459999	41.868874	19,517,600	INTC
2018-02-14	44.07	45.509998	44.040001	45.380001	42.73526	19,922,000	INTC
2018-02-15	45.880001	45.990002	44.950001	45.919998	43.24379	23,536,800	INTC
2018-02-16	45.82	46.59	45.509998	45.560001	42.904774	21,475,200	INTC
2018-02-20	45.459999	46.709999	45.389999	46.32	43.620476	25,512,000	INTC
2018-02-21	46.669998	47.060001	45.919998	45.939999	43.262623	27,527,500	INTC
2018-02-22	46.139999	46.560001	45.619999	45.799999	43.130775	16,946,400	INTC
2018-02-23	46.34	47.790001	46.310001	47.73	44.948299	26,040,900	INTC
2018-02-26	48.200001	49.130001	48.099998	49.110001	46.247875	26,992,300	INTC
2018-02-27	49.369999	50.900002	49.310001	49.91	47.001251	43,624,100	INTC
2018-02-28	50.18	50.34	49.279999	49.290001	46.417385	35,541,200	INTC
2018-03-01	49.5	49.720001	47.470001	47.84	45.051888	36,326,600	INTC
2018-03-02	47.200001	49.049999	46.959999	48.98	46.12545	33,310,600	INTC
2018-03-05	48.57	49.799999	48.040001	49.75	46.850574	30,826,500	INTC
2018-03-06	50.16	51.330002	50.150002	50.709999	47.754623	39,132,300	INTC
2018-03-07	50.18	51.490002	50.099998	51.32	48.329079	31,801,900	INTC
2018-03-08	51.790001	52.080002	50.470001	50.740002	47.782879	29,481,200	INTC
2018-03-09	51.27	52.299999	51	52.189999	49.148369	32,727,900	INTC
2018-03-12	51.860001	51.950001	50.5	51.52	48.517422	32,044,400	INTC
2018-03-13	52.52	53.779999	51.389999	51.779999	48.762268	45,573,900	INTC
2018-03-14	52.060001	52.18	51.310001	51.860001	48.837608	24,993,500	INTC
2018-03-15	52.23	52.299999	50.880001	50.880001	47.914719	25,631,200	INTC
2018-03-16	51.169998	51.700001	50.990002	51.169998	48.187817	42,559,800	INTC
2018-03-19	50.740002	51.23	49.93	50.830002	47.867634	31,115,200	INTC
2018-03-20	50.880001	51.810001	50.849998	51.549999	48.545673	22,215,000	INTC
2018-03-21	51.549999	52.169998	51.169998	51.560001	48.555088	23,239,500	INTC
2018-03-22	50.740002	51.959999	50.599998	50.830002	47.867634	30,916,000	INTC
2018-03-23	50.59	50.990002	49.360001	49.360001	46.483307	37,683,900	INTC
2018-03-26	50.740002	52.490002	50.32	52.48	49.421474	39,306,200	INTC
2018-03-27	53.009998	53.25	50.779999	51.189999	48.20665	38,777,000	INTC
2018-03-28	50.5	50.700001	49.009998	49.599998	46.709316	37,970,900	INTC
2018-03-29	49.98	52.080002	49.869999	52.080002	49.044781	45,265,800	INTC
2018-04-02	51.689999	52.040001	47.290001	48.919998	46.068943	67,187,800	INTC
2018-04-03	49	49.959999	48.41	49.75	46.850574	39,432,400	INTC
2018-04-04	48.099998	50.16	48.009998	49.990002	47.076591	30,370,000	INTC
2018-04-05	50.009998	50.720001	49.970001	50.380001	47.443863	25,115,400	INTC
2018-04-06	49.790001	50.400002	48.5	48.790001	45.946526	28,215,200	INTC
2018-04-09	49.16	51.110001	49.16	49.549999	46.662235	31,437,000	INTC
2018-04-10	51.119999	51.490002	50.34	51.27	48.281986	25,906,400	INTC
2018-04-11	50.990002	51.73	50.82	51.099998	48.121899	17,568,400	INTC
2018-04-12	51.490002	53.27	51.450001	52.720001	49.647484	29,781,400	INTC
2018-04-13	53.060001	53.209999	51.599998	51.860001	48.837608	20,884,900	INTC
2018-04-16	52.290001	52.529999	51.790001	52.400002	49.346138	18,855,500	INTC
2018-04-17	52.91	53.700001	52.889999	53.540001	50.419689	21,228,700	INTC
2018-04-18	53.52	54.360001	53.34	53.610001	50.485615	22,164,700	INTC
2018-04-19	52.950001	52.959999	51.610001	52.220001	49.176632	25,422,400	INTC
2018-04-20	52.169998	52.279999	50.880001	51.529999	48.526836	26,910,100	INTC
2018-04-23	51.689999	51.889999	50.849998	51.099998	48.121899	21,706,700	INTC
2018-04-24	51.869999	53.639999	51.139999	51.450001	48.4515	42,494,700	INTC
2018-04-25	51.860001	52.099998	50.599998	51.380001	48.385582	25,752,800	INTC
2018-04-26	52.259998	53.27	52.07	53.049999	49.958256	39,575,000	INTC
2018-04-27	55.439999	55.790001	52.23	52.73	49.656898	69,888,100	INTC
2018-04-30	52.560001	53.369999	51.209999	51.619999	48.611591	36,417,400	INTC
2018-05-01	51.639999	53.419998	51.439999	53.330002	50.221939	27,600,800	INTC
2018-05-02	53.09	53.200001	52.150002	52.310001	49.261379	25,778,300	INTC
2018-05-03	51.889999	52.560001	51.209999	52.279999	49.233128	28,561,000	INTC
2018-05-04	51.619999	52.84	51	52.779999	49.990849	25,642,500	INTC
2018-05-07	52.860001	53.580002	52.830002	53.330002	50.511787	20,285,700	INTC
2018-05-08	53.290001	53.630001	52.799999	53.630001	50.79594	21,026,800	INTC
2018-05-09	53.759998	54.369999	53.189999	54.34	51.468414	19,827,500	INTC
2018-05-10	54.549999	55	54.099998	54.98	52.074589	18,715,900	INTC
2018-05-11	54.619999	55.189999	54.43	54.669998	51.780975	15,405,000	INTC
2018-05-14	54.77	55.240002	54.740002	54.900002	51.998821	21,878,200	INTC
2018-05-15	54.580002	54.75	53.560001	53.919998	51.070606	21,712,600	INTC
2018-05-16	54.169998	54.700001	53.959999	54.639999	51.75256	16,260,500	INTC
2018-05-17	54.549999	55.439999	54.419998	54.810001	51.913574	16,872,600	INTC
2018-05-18	54.529999	54.540001	53.470001	53.5	50.672806	23,679,900	INTC
2018-05-21	54.360001	55.220001	53.860001	54.32	51.449474	25,367,400	INTC
2018-05-22	54.73	55.049999	54.049999	54.450001	51.572598	19,009,600	INTC
2018-05-23	54	55.23	53.84	55.209999	52.292439	20,555,400	INTC
2018-05-24	55.18	55.299999	54.130001	54.75	51.856747	19,667,100	INTC
2018-05-25	54.799999	55.5	54.540001	55.439999	52.510288	18,550,000	INTC