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
2018-10-18	45.650002	45.75	44.830002	44.970001	42.852604	26,638,800	INTC
2018-10-19	45.02	45.18	43.860001	44	41.928276	28,368,500	INTC
2018-10-22	44.5	45.34	44.099998	45.009998	42.890709	34,508,800	INTC
2018-10-23	44.18	45.09	43.91	44.5	42.404732	38,590,300	INTC
2018-10-24	44.16	44.360001	42.360001	42.419998	40.422668	33,631,800	INTC
2018-10-25	43.540001	44.939999	43.279999	44.310001	42.223682	48,255,300	INTC
2018-10-26	45.59	46.439999	44.700001	45.689999	43.538704	67,280,400	INTC
2018-10-29	46.5	46.75	44.439999	45.400002	43.26236	35,732,200	INTC
2018-10-30	45.529999	47.880001	45.459999	47.759998	45.511234	43,975,200	INTC
2018-10-31	48.290001	48.560001	46.830002	46.880001	44.672676	33,369,100	INTC
2018-11-01	46.950001	48.470001	46.860001	48.220001	45.949577	28,335,300	INTC
2018-11-02	48.130001	48.25	46.75	47.110001	44.89185	30,759,800	INTC
2018-11-05	47.34	48.25	46.919998	47.970001	45.711353	23,751,200	INTC
2018-11-06	47.799999	47.919998	47.029999	47.25	45.308601	23,839,600	INTC
2018-11-07	47.630001	48.75	47.59	48.720001	46.718208	29,913,200	INTC
2018-11-08	48.490002	49.290001	48.459999	48.990002	46.977108	26,581,700	INTC
2018-11-09	48.790001	49.029999	47.869999	48.110001	46.133266	21,761,400	INTC
2018-11-12	47.709999	47.799999	46.599998	46.650002	44.733257	24,412,800	INTC
2018-11-13	46.990002	48.25	46.990002	47.389999	45.442848	29,315,900	INTC
2018-11-14	47.849998	47.970001	46.889999	47.09	45.155178	25,632,700	INTC
2018-11-15	47.009998	48.240002	46.720001	48.110001	46.133266	29,581,000	INTC
2018-11-16	47.77	49.049999	47.689999	48.830002	46.823685	31,670,600	INTC
2018-11-19	48.610001	49.150002	47.779999	48	46.027786	26,859,000	INTC
2018-11-20	47.400002	48.119999	47.09	47.389999	45.442848	29,200,800	INTC
2018-11-21	47.849998	47.880001	47.02	47.029999	45.097637	19,011,400	INTC
2018-11-23	46.689999	47.07	46.52	46.540001	44.627777	8,906,900	INTC
2018-11-26	47.27	47.459999	46.700001	47.450001	45.500385	20,723,000	INTC
2018-11-27	46.939999	48.220001	46.59	48.07	46.09491	27,621,000	INTC
2018-11-28	47.939999	48.880001	47.650002	48.860001	46.852451	28,003,200	INTC
2018-11-29	48.490002	48.560001	47.630001	47.700001	45.740116	23,592,500	INTC
2018-11-30	47.950001	49.32	47.560001	49.310001	47.283966	43,313,700	INTC
2018-12-03	50	50.5	49.529999	50.130001	48.070271	30,870,400	INTC
2018-12-04	49.52	49.599998	47.68	47.75	45.788059	35,397,700	INTC
2018-12-06	46.799999	48.389999	46.52	48.369999	46.382587	31,661,700	INTC
2018-12-07	47.939999	48.060001	46.23	46.240002	44.340103	34,016,400	INTC
2018-12-10	46.279999	47.459999	46.009998	47.209999	45.270241	23,289,000	INTC
2018-12-11	47.900002	48.59	47.130001	47.380001	45.433266	23,851,000	INTC
2018-12-12	48.580002	48.639999	47.41	47.830002	45.864777	31,305,000	INTC
2018-12-13	48.259998	48.580002	47.860001	48.290001	46.30587	19,526,000	INTC
2018-12-14	47.889999	48.759998	47.849998	47.860001	45.893539	26,372,100	INTC
2018-12-17	47.860001	48.41	46.66	47.080002	45.145596	26,598,700	INTC
2018-12-18	47.470001	48.450001	47.360001	47.740002	45.778473	29,014,300	INTC
2018-12-19	47.490002	47.73	45.380001	45.57	43.697632	39,717,600	INTC
2018-12-20	45.41	46.310001	45.009998	45.540001	43.668865	37,750,900	INTC
2018-12-21	45.75	46.650002	44.799999	44.84	42.997627	52,768,300	INTC
2018-12-24	44.630001	45.169998	43.540001	43.59	41.798988	19,241,600	INTC
2018-12-26	44	46.200001	43.509998	46.189999	44.292156	28,677,600	INTC
2018-12-27	45.619999	46.380001	44.669998	46.360001	44.455173	29,970,700	INTC
2018-12-28	46.509998	47.740002	46.299999	46.75	44.829147	24,758,700	INTC
2018-12-31	47.09	47.48	46.549999	46.93	45.001755	20,490,400	INTC
2019-01-02	45.959999	47.470001	45.77	47.080002	45.145596	18,774,600	INTC
2019-01-03	46.150002	46.279999	44.389999	44.490002	42.662006	32,267,300	INTC
2019-01-04	45.84	47.57	45.540001	47.220001	45.279839	35,447,300	INTC
2019-01-07	47.099998	48	46.75	47.439999	45.490799	22,736,800	INTC
2019-01-08	47.799999	48.029999	46.779999	47.740002	45.778473	22,749,200	INTC
2019-01-09	47.959999	48.57	47.779999	48.009998	46.037373	22,554,500	INTC
2019-01-10	47.75	48.650002	47.41	48.560001	46.564781	27,202,600	INTC
2019-01-11	48.099998	49.290001	48.049999	48.93	46.919579	21,751,300	INTC
2019-01-14	48.459999	48.830002	48.299999	48.349998	46.363407	19,193,900	INTC
2019-01-15	48.709999	49.130001	48.439999	48.599998	46.603134	22,480,800	INTC
2019-01-16	48.599998	48.889999	48.080002	48.130001	46.152443	19,057,700	INTC
2019-01-17	48	48.84	47.91	48.470001	46.478474	17,448,700	INTC
2019-01-18	49.110001	49.380001	48.689999	49.189999	47.168896	29,874,600	INTC
2019-01-22	48.959999	48.98	47.869999	48.27	46.286694	25,940,700	INTC
2019-01-23	48.41	48.799999	47.52	47.939999	45.970249	18,960,700	INTC
2019-01-24	48.700001	50.040001	48.599998	49.759998	47.715473	50,578,300	INTC
2019-01-25	46.849998	47.43	45.75	47.040001	45.107239	86,455,700	INTC
2019-01-28	46.130001	46.73	46.049999	46.709999	44.790791	35,928,700	INTC
2019-01-29	46.779999	46.970001	46.330002	46.540001	44.627777	20,988,300	INTC
2019-01-30	46.68	47.68	46.450001	47.540001	45.586693	26,931,700	INTC
2019-01-31	46.700001	47.18	46.099998	47.119999	45.183949	43,051,300	INTC
2019-02-01	47.060001	49.049999	47.009998	48.73	46.727787	37,442,900	INTC
2019-02-04	48.619999	49.240002	48.240002	49.220001	47.197662	20,905,000	INTC
2019-02-05	49.18	50.720001	49.18	50.009998	47.9552	31,641,600	INTC
2019-02-06	49.950001	50.639999	49.82	49.900002	48.153027	21,647,800	INTC
2019-02-07	49.5	49.849998	48.68	49.23	47.506477	27,825,900	INTC
2019-02-08	48.77	49.02	48.009998	48.84	47.130135	18,851,200	INTC
2019-02-11	49.02	49.32	48.580002	48.77	47.062584	18,004,100	INTC
2019-02-12	49.360001	50.139999	49.27	50.009998	48.259171	18,050,100	INTC
2019-02-13	50.130001	50.810001	50	50.470001	48.703072	17,712,800	INTC
2019-02-14	50.41	51.040001	50.349998	50.810001	49.031162	17,545,400	INTC
2019-02-15	51.25	51.669998	51.09	51.66	49.851406	22,520,400	INTC
2019-02-19	51.349998	51.709999	51.34	51.400002	49.60051	15,611,800	INTC
2019-02-20	51.630001	51.73	51.060001	51.389999	49.590862	21,607,700	INTC
2019-02-21	51.32	51.84	51.209999	51.41	49.610165	16,162,100	INTC
2019-02-22	52.700001	52.98	52.060001	52.490002	50.652351	31,934,100	INTC
2019-02-25	53.060001	53.610001	52.860001	53.099998	51.240997	20,711,800	INTC
2019-02-26	53.009998	53.369999	52.91	53.23	51.366447	16,082,200	INTC
2019-02-27	52.759998	53.380001	52.509998	53.240002	51.376091	17,590,300	INTC
2019-02-28	52.919998	53.18	52.810001	52.959999	51.105892	18,388,800	INTC
2019-03-01	53.439999	53.68	52.889999	53.299999	51.433994	18,359,300	INTC
2019-03-04	53.75	54.099998	53.209999	53.939999	52.051582	21,706,100	INTC
2019-03-05	53.849998	53.990002	53.110001	53.68	51.80069	21,057,700	INTC
2019-03-06	53.630001	53.650002	52.939999	52.950001	51.096249	14,740,500	INTC
2019-03-07	52.77	52.990002	52.360001	52.599998	50.758499	17,803,000	INTC
2019-03-08	51.970001	52.560001	51.700001	52.48	50.6427	16,793,900	INTC
2019-03-11	52.880001	53.650002	52.57	53.349998	51.482239	18,963,000	INTC
2019-03-12	53.34	53.959999	53.18	53.57	51.694538	20,782,100	INTC
2019-03-13	54	54.57	53.650002	54.369999	52.46653	25,522,300	INTC
2019-03-14	54.299999	54.450001	53.330002	53.439999	51.569088	26,647,100	INTC