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
2019-08-07	46.299999	46.880001	45.970001	46.73	45.676498	29,440,400	INTC
2019-08-08	46.16	47.369999	45.91	47.169998	46.106575	30,643,700	INTC
2019-08-09	46.939999	47	45.779999	45.98	44.943405	24,975,500	INTC
2019-08-12	45.759998	46.07	45.439999	45.599998	44.571964	18,490,300	INTC
2019-08-13	45.490002	47.049999	45.360001	46.84	45.784016	28,959,500	INTC
2019-08-14	46.060001	46.630001	45.650002	45.869999	44.835884	25,650,200	INTC
2019-08-15	46.099998	46.18	45.439999	45.700001	44.669716	21,896,000	INTC
2019-08-16	46.34	46.68	46.060001	46.5	45.451683	22,701,800	INTC
2019-08-19	47.459999	47.599998	47.040001	47.23	46.165222	21,403,600	INTC
2019-08-20	47.029999	47.119999	46.459999	46.599998	45.549427	23,113,300	INTC
2019-08-21	47.110001	47.290001	46.889999	47.150002	46.087029	15,915,000	INTC
2019-08-22	47.279999	47.43	46.689999	46.779999	45.725368	19,783,000	INTC
2019-08-23	46.349998	46.630001	44.799999	44.959999	43.9464	32,814,000	INTC
2019-08-26	45.82	45.82	45.25	45.560001	44.532875	22,080,500	INTC
2019-08-27	45.869999	46.119999	45.5	45.790001	44.757687	16,925,500	INTC
2019-08-28	45.700001	45.91	45.369999	45.790001	44.757687	14,888,800	INTC
2019-08-29	46.459999	47.220001	46.400002	46.869999	45.813339	17,803,800	INTC
2019-08-30	47.240002	47.790001	47.16	47.41	46.341164	16,922,600	INTC
2019-09-03	47.119999	47.220001	46.5	46.98	45.92086	15,003,800	INTC
2019-09-04	47.560001	48.950001	47.540001	48.919998	47.817123	23,450,700	INTC
2019-09-05	49.93	51.169998	49.869999	50.099998	48.97052	30,014,200	INTC
2019-09-06	50.25	50.990002	50.07	50.919998	49.77203	17,067,900	INTC
2019-09-09	51.060001	52.029999	51.02	51.59	50.426929	20,749,700	INTC
2019-09-10	51.330002	51.84	50.830002	51.82	50.651745	18,532,000	INTC
2019-09-11	51.599998	52.790001	51.380001	52.790001	51.599876	18,968,900	INTC
2019-09-12	53	53.330002	52.07	53.009998	51.814915	23,308,700	INTC
2019-09-13	52.759998	53	52.23	52.540001	51.355515	18,010,800	INTC
2019-09-16	51.900002	52.290001	51.700001	52.200001	51.023182	13,354,600	INTC
2019-09-17	52.049999	52.139999	51.349998	51.950001	50.778816	19,641,100	INTC
2019-09-18	52.130001	52.130001	51.16	51.740002	50.573551	14,906,800	INTC
2019-09-19	51.700001	51.990002	51.5	51.57	50.407379	11,428,400	INTC
2019-09-20	51.599998	51.880001	50.560001	50.720001	49.576542	37,067,900	INTC
2019-09-23	50.830002	51.23	50.389999	50.900002	49.752491	18,916,600	INTC
2019-09-24	51.099998	51.18	49.639999	49.82	48.696831	28,197,400	INTC
2019-09-25	49.75	51.209999	49.419998	51.02	49.869781	19,486,700	INTC
2019-09-26	50.98	51.150002	50.34	50.919998	49.77203	11,351,800	INTC
2019-09-27	50.630001	51.220001	50.34	50.779999	49.635189	14,845,700	INTC
2019-09-30	51.189999	51.599998	50.939999	51.529999	50.368282	13,652,100	INTC
2019-10-01	51.970001	52.240002	50.43	50.759998	49.615643	18,413,100	INTC
2019-10-02	50.310001	50.369999	48.98	49.389999	48.276527	20,078,700	INTC
2019-10-03	49.5	50.07	48.529999	50.029999	48.902096	16,320,100	INTC
2019-10-04	50.349998	50.970001	50.029999	50.919998	49.77203	12,644,900	INTC
2019-10-07	50.700001	51.23	50.560001	50.619999	49.478794	12,081,400	INTC
2019-10-08	50.16	50.48	49.610001	49.73	48.608864	17,409,100	INTC
2019-10-09	50.470001	50.790001	50.150002	50.48	49.341953	11,834,900	INTC
2019-10-10	50.41	51.779999	50.400002	51.110001	49.957752	13,907,900	INTC
2019-10-11	52	52.790001	51.82	52.09	50.915657	24,072,500	INTC
2019-10-14	51.900002	51.950001	51.439999	51.639999	50.4758	15,016,800	INTC
2019-10-15	51.93	53.07	51.830002	52.650002	51.463036	18,878,100	INTC
2019-10-16	52.349998	52.560001	52.119999	52.450001	51.267544	14,769,300	INTC
2019-10-17	52.639999	52.84	51.380001	51.860001	50.690845	16,533,900	INTC
2019-10-18	51.75	51.82	51.029999	51.360001	50.202114	16,974,100	INTC
2019-10-21	51.52	52.169998	51.34	52.130001	50.954758	12,189,000	INTC
2019-10-22	51.900002	52.32	51.889999	52.009998	50.83746	13,114,300	INTC
2019-10-23	51.369999	51.959999	51.200001	51.720001	50.553997	15,887,500	INTC
2019-10-24	52.09	52.43	51.43	52.23	51.052502	23,413,000	INTC
2019-10-25	54.189999	56.610001	53.919998	56.459999	55.187138	59,767,700	INTC
2019-10-28	56.380001	56.810001	56.060001	56.759998	55.480373	32,307,500	INTC
2019-10-29	56.369999	57.240002	56.240002	56.34	55.069843	18,155,800	INTC
2019-10-30	56.32	56.630001	55.619999	56.599998	55.323982	15,248,000	INTC
2019-10-31	56.330002	56.599998	55.619999	56.529999	55.255558	19,249,700	INTC
2019-11-01	55.939999	56.650002	55.619999	56.509998	55.236012	17,953,500	INTC
2019-11-04	56.93	57.799999	56.849998	57.610001	56.311214	19,068,000	INTC
2019-11-05	57.470001	58.349998	57.209999	57.549999	56.252567	20,865,400	INTC
2019-11-06	57.490002	57.709999	56.98	57.599998	56.611298	17,721,000	INTC
2019-11-07	58	58.549999	57.860001	58.049999	57.053574	16,962,800	INTC
2019-11-08	57.849998	58.299999	57.310001	58.27	57.269802	11,888,900	INTC
2019-11-11	57.970001	58.5	57.900002	58.349998	57.348423	11,228,900	INTC
2019-11-12	58.400002	58.799999	58.029999	58.200001	57.201	11,952,500	INTC
2019-11-13	57.869999	57.970001	57.349998	57.889999	56.89632	15,332,700	INTC
2019-11-14	57.610001	58.040001	57.57	57.810001	56.817696	12,119,000	INTC
2019-11-15	58.169998	58.700001	57.619999	57.959999	56.965118	16,112,100	INTC
2019-11-18	57.700001	58.48	57.57	58.25	57.250145	16,097,500	INTC
2019-11-19	58.48	58.650002	57.75	58.349998	57.348423	17,061,900	INTC
2019-11-20	58.259998	58.360001	57.369999	57.900002	56.906151	18,542,300	INTC
2019-11-21	57.490002	58.299999	57.41	58.220001	57.220657	16,139,000	INTC
2019-11-22	58.34	58.650002	57.490002	57.610001	56.621128	15,690,200	INTC
2019-11-25	58	58.84	58	58.810001	57.800529	15,011,700	INTC
2019-11-26	58.950001	59.130001	58.450001	58.900002	57.888988	22,338,700	INTC
2019-11-27	58.529999	58.59	57.91	58.509998	57.50568	18,184,200	INTC
2019-11-29	58.150002	58.299999	57.790001	58.049999	57.053574	9,481,100	INTC
2019-12-02	58.549999	58.689999	57.470001	57.66	56.670273	19,154,500	INTC
2019-12-03	56.860001	56.860001	55.75	56.07	55.107559	25,737,400	INTC
2019-12-04	56.66	56.66	55.860001	56.02	55.058422	18,881,400	INTC
2019-12-05	56.41	56.41	55.759998	56.080002	55.117393	17,673,700	INTC
2019-12-06	56.66	56.990002	56.419998	56.810001	55.834862	16,476,800	INTC
2019-12-09	56.540001	56.959999	56.5	56.529999	55.559662	14,298,600	INTC
2019-12-10	56.709999	56.830002	56.439999	56.59	55.618633	16,157,900	INTC
2019-12-11	56.91	57.169998	56.580002	57.07	56.090397	20,051,100	INTC
2019-12-12	56.75	58.049999	56.610001	57.549999	56.562157	27,883,300	INTC
2019-12-13	57.549999	58.34	57.380001	57.790001	56.798038	22,795,200	INTC
2019-12-16	58.209999	58.57	57.650002	57.700001	56.709583	19,131,200	INTC
2019-12-17	58	58.099998	57.130001	57.299999	56.316448	21,653,100	INTC
2019-12-18	57.389999	57.459999	56.939999	57.169998	56.188675	28,261,000	INTC
2019-12-19	57.169998	57.990002	56.970001	57.959999	56.965118	18,865,100	INTC
2019-12-20	58.32	59.049999	57.889999	58.950001	57.938126	49,953,000	INTC
2019-12-23	59.060001	59.779999	59.040001	59.23	58.213322	23,593,000	INTC
2019-12-24	59.25	59.48	59.16	59.41	58.390232	6,313,200	INTC
2019-12-26	59.41	59.849998	59.349998	59.82	58.793194	11,480,300	INTC
2019-12-27	59.91	60.48	59.900002	60.080002	59.048733	14,085,800	INTC