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
2019-03-15	53.68	54.689999	53.68	54.330002	52.427933	46,512,500	INTC
2019-03-18	54.419998	54.509998	53.869999	54.099998	52.205982	16,274,000	INTC
2019-03-19	54.470001	54.650002	54	54.169998	52.273537	18,274,800	INTC
2019-03-20	54.060001	54.400002	53.610001	53.82	51.935791	24,325,300	INTC
2019-03-21	53.919998	54.990002	53.84	54.639999	52.727081	19,127,200	INTC
2019-03-22	54.400002	54.619999	53.209999	53.259998	51.39539	21,438,400	INTC
2019-03-25	52.970001	53.549999	52.380001	52.779999	50.932201	16,971,400	INTC
2019-03-26	53.32	53.77	53.040001	53.439999	51.569088	17,724,300	INTC
2019-03-27	53.59	53.860001	52.939999	53.16	51.298897	19,656,000	INTC
2019-03-28	53.25	53.439999	52.77	53.110001	51.250648	13,607,900	INTC
2019-03-29	53.799999	54.040001	53.48	53.700001	51.819992	18,736,100	INTC
2019-04-01	54.34	54.57	54.099998	54.509998	52.601627	17,830,400	INTC
2019-04-02	54.529999	54.799999	54.23	54.360001	52.456882	13,704,500	INTC
2019-04-03	55.029999	55.990002	54.889999	55.48	53.53767	24,552,800	INTC
2019-04-04	55.27	56.139999	55.27	55.919998	53.962269	16,520,500	INTC
2019-04-05	55.75	55.950001	54.869999	55.599998	53.653469	19,268,400	INTC
2019-04-08	55.279999	55.740002	55.200001	55.68	53.730667	11,758,800	INTC
2019-04-09	55.349998	55.43	54.900002	55.32	53.383274	13,339,700	INTC
2019-04-10	55.32	55.860001	55.32	55.75	53.798214	13,084,000	INTC
2019-04-11	55.759998	56.07	55.630001	55.799999	53.846466	10,845,800	INTC
2019-04-12	56.209999	56.490002	55.84	56.419998	54.444763	12,910,200	INTC
2019-04-15	56.459999	56.560001	55.919998	56.279999	54.309666	11,676,900	INTC
2019-04-16	56.66	57.470001	56.07	56.709999	54.724613	30,301,900	INTC
2019-04-17	58.439999	59.59	58.119999	58.560001	56.509842	38,788,400	INTC
2019-04-18	58.709999	58.880001	58.119999	58.490002	56.442295	20,464,200	INTC
2019-04-22	58.150002	58.830002	57.880001	58.82	56.760738	12,327,500	INTC
2019-04-23	58.889999	58.98	58.5	58.779999	56.722137	17,739,900	INTC
2019-04-24	58.52	59.290001	58.139999	58.720001	56.664242	17,723,700	INTC
2019-04-25	58.299999	58.380001	57.23	57.610001	55.593102	27,949,900	INTC
2019-04-26	52.740002	53.09	51.52	52.43	50.594452	72,364,500	INTC
2019-04-29	52.169998	52.43	51	51.110001	49.320663	42,142,300	INTC
2019-04-30	51	51.43	50.869999	51.040001	49.253117	27,130,900	INTC
2019-05-01	51.099998	51.599998	50.740002	50.759998	48.982918	20,467,600	INTC
2019-05-02	50.799999	51.330002	50.119999	50.549999	48.780266	22,655,400	INTC
2019-05-03	51.080002	51.82	50.73	51.75	49.938255	25,656,600	INTC
2019-05-06	50.25	51.279999	50.189999	51.220001	49.729515	26,245,200	INTC
2019-05-07	50.599998	50.880001	49.93	50.48	49.011047	29,713,400	INTC
2019-05-08	50.200001	50.790001	49.07	49.240002	47.807129	36,812,400	INTC
2019-05-09	47.900002	48.290001	46.049999	46.619999	45.263371	59,642,200	INTC
2019-05-10	46.439999	46.799999	45.099998	46.200001	44.855595	42,522,800	INTC
2019-05-13	45.330002	45.639999	44.700001	44.759998	43.457489	39,091,900	INTC
2019-05-14	45.18	45.490002	44.869999	45.169998	43.855564	24,706,500	INTC
2019-05-15	44.919998	45.75	44.759998	45.619999	44.292469	23,407,900	INTC
2019-05-16	45.470001	45.950001	45.419998	45.529999	44.205082	19,954,700	INTC
2019-05-17	45.18	45.73	44.759998	44.889999	43.583714	22,500,400	INTC
2019-05-20	44	44.52	43.450001	43.560001	42.292423	28,675,000	INTC
2019-05-21	44.34	44.779999	44.18	44.459999	43.166225	25,543,400	INTC
2019-05-22	44.150002	44.459999	43.849998	44	42.719612	16,932,500	INTC
2019-05-23	43.369999	44.740002	42.860001	44.529999	43.234192	35,783,900	INTC
2019-05-24	44.59	45.049999	44.490002	44.57	43.273029	27,168,100	INTC
2019-05-28	44.66	44.689999	43.299999	43.57	42.302124	34,779,900	INTC
2019-05-29	43.349998	44.529999	43.330002	44.23	42.942917	28,450,300	INTC
2019-05-30	44.299999	45.029999	44.23	44.73	43.428371	21,618,900	INTC
2019-05-31	44.18	44.970001	43.93	44.040001	42.75845	25,532,500	INTC
2019-06-03	44.25	44.59	43.200001	43.459999	42.195328	31,155,700	INTC
2019-06-04	44.16	44.860001	43.77	44.790001	43.486622	28,094,900	INTC
2019-06-05	45.110001	45.18	44.189999	44.549999	43.253605	20,802,000	INTC
2019-06-06	44.75	45.169998	44.509998	45.099998	43.787605	19,076,200	INTC
2019-06-07	45.25	46.119999	45.099998	46.029999	44.69054	24,370,300	INTC
2019-06-10	46.23	47.189999	46.200001	46.799999	45.438133	20,806,100	INTC
2019-06-11	47.259998	47.32	46.52	46.849998	45.486679	18,415,500	INTC
2019-06-12	46.669998	46.669998	46.25	46.32	44.972099	15,899,100	INTC
2019-06-13	46.599998	46.959999	46.529999	46.700001	45.341045	12,267,600	INTC
2019-06-14	45.830002	46.419998	45.549999	46.189999	44.845882	15,381,100	INTC
2019-06-17	46.139999	46.529999	45.799999	46.130001	44.787632	12,643,300	INTC
2019-06-18	46.75	48	46.599998	47.369999	45.991543	25,732,300	INTC
2019-06-19	47.48	47.580002	47	47.07	45.700275	17,436,400	INTC
2019-06-20	47.869999	48.049999	46.869999	47.189999	45.81678	20,126,800	INTC
2019-06-21	46.950001	47.73	46.799999	47.459999	46.078926	31,096,300	INTC
2019-06-24	47.400002	47.849998	47.169998	47.630001	46.243984	14,479,900	INTC
2019-06-25	47.560001	47.68	46.799999	46.849998	45.486679	16,665,600	INTC
2019-06-26	47.650002	48.48	47.560001	48.189999	46.787682	21,886,300	INTC
2019-06-27	48.150002	48.419998	47.240002	47.459999	46.078926	23,062,900	INTC
2019-06-28	47.77	48.200001	47.68	47.869999	46.476997	26,646,200	INTC
2019-07-01	49.290001	49.450001	47.75	48.049999	46.65176	27,505,400	INTC
2019-07-02	47.91	48.220001	47.689999	48.119999	46.719719	15,381,600	INTC
2019-07-03	48.18	48.560001	48	48.52	47.108086	10,739,100	INTC
2019-07-05	48.029999	48.18	47.439999	48.080002	46.680885	14,339,200	INTC
2019-07-08	47.619999	47.950001	47.07	47.82	46.428452	16,564,300	INTC
2019-07-09	47.360001	47.799999	47.130001	47.75	46.360489	17,853,200	INTC
2019-07-10	47.919998	48.610001	47.900002	48.209999	46.807102	16,032,300	INTC
2019-07-11	48.560001	48.779999	48.310001	48.599998	47.185753	16,615,100	INTC
2019-07-12	49	49.93	48.810001	49.919998	48.467339	20,148,700	INTC
2019-07-15	50	50.25	49.77	50.119999	48.661518	14,345,100	INTC
2019-07-16	49.91	50	48.959999	49.169998	47.739162	17,131,400	INTC
2019-07-17	49.5	49.700001	49.240002	49.389999	47.952766	11,928,600	INTC
2019-07-18	49.279999	49.990002	48.889999	49.939999	48.486755	15,679,600	INTC
2019-07-19	49.959999	50.66	49.91	50.27	48.807159	29,141,100	INTC
2019-07-22	50.009998	51.52	49.889999	51.349998	49.855732	21,688,000	INTC
2019-07-23	52	52	51.299999	51.75	50.244091	18,413,500	INTC
2019-07-24	51.98	52.970001	51.799999	52.919998	51.380039	20,896,400	INTC
2019-07-25	52.509998	52.599998	51.880001	52.16	50.642159	27,765,400	INTC
2019-07-26	52.689999	53.5	51.529999	51.59	50.088745	36,401,500	INTC
2019-07-29	51.529999	52.560001	50.779999	52.509998	50.981976	21,897,500	INTC
2019-07-30	51.709999	52.310001	51.560001	51.700001	50.195541	16,487,700	INTC
2019-07-31	51.509998	51.720001	50.049999	50.549999	49.079006	24,169,800	INTC
2019-08-01	50.52	51.889999	49.470001	49.5	48.059563	34,020,800	INTC
2019-08-02	49.09	49.360001	48.5	48.68	47.263428	27,881,600	INTC
2019-08-05	47.759998	47.959999	46.57	46.970001	45.603188	38,936,600	INTC
2019-08-06	47.150002	47.560001	46.77	46.959999	45.90131	26,119,600	INTC