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
2020-05-22	61.98	62.32	61.419998	62.259998	61.840012	14,103,000	INTC
2020-05-26	63.68	64.139999	62.119999	62.34	61.919472	20,933,600	INTC
2020-05-27	62.32	63.59	61.07	63.560001	63.131245	19,886,300	INTC
2020-05-28	63	63.450001	61.490002	61.700001	61.283791	17,253,500	INTC
2020-05-29	61.900002	63.66	61.619999	62.93	62.505493	33,395,700	INTC
2020-06-01	62.490002	62.66	61.66	61.860001	61.442711	14,317,700	INTC
2020-06-02	61.700001	62.169998	60.830002	62.119999	61.700954	20,702,400	INTC
2020-06-03	62.450001	62.540001	61.529999	61.93	61.512238	16,737,300	INTC
2020-06-04	61.740002	63.470001	61.34	62.970001	62.545223	22,010,100	INTC
2020-06-05	63.360001	65.110001	63.16	64.339996	63.905979	26,813,100	INTC
2020-06-08	63.970001	64.150002	62.939999	63.669998	63.240501	21,546,200	INTC
2020-06-09	62.990002	63.709999	62.900002	63.040001	62.614754	23,594,100	INTC
2020-06-10	62.790001	64.290001	62.75	63.869999	63.439152	21,367,800	INTC
2020-06-11	63.07	63.299999	59.52	59.700001	59.297283	26,998,200	INTC
2020-06-12	60.110001	60.959999	58.119999	59.330002	58.929779	30,404,600	INTC
2020-06-15	59.330002	60.360001	58.580002	60.099998	59.694584	29,651,700	INTC
2020-06-16	61.490002	61.650002	59.490002	60.400002	59.992561	23,226,600	INTC
2020-06-17	60.740002	61.279999	60.060001	60.490002	60.081955	20,442,300	INTC
2020-06-18	60.349998	60.509998	59.32	60.080002	59.674721	24,899,700	INTC
2020-06-19	60.650002	60.889999	59.099998	59.619999	59.217819	60,336,100	INTC
2020-06-22	59.73	60.549999	58.830002	60.09	59.68465	22,846,000	INTC
2020-06-23	60.189999	60.470001	59.860001	59.919998	59.515797	22,809,600	INTC
2020-06-24	59.639999	59.810001	58.669998	59.09	58.691399	27,764,500	INTC
2020-06-25	58.98	59.09	57.48	58.509998	58.115307	21,906,900	INTC
2020-06-26	58.490002	58.73	57.07	57.5	57.112122	38,477,500	INTC
2020-06-29	57.470001	58.349998	56.759998	58.27	57.87693	22,150,300	INTC
2020-06-30	58.709999	59.98	58.540001	59.830002	59.426407	31,542,100	INTC
2020-07-01	59.91	60.029999	58.759998	58.810001	58.413288	14,748,100	INTC
2020-07-02	59.189999	59.810001	58.970001	59.130001	58.731129	15,578,600	INTC
2020-07-06	58.720001	59.619999	58.599998	59.540001	59.138363	20,536,700	INTC
2020-07-07	59.07	59.57	58.139999	58.310001	57.91666	15,996,500	INTC
2020-07-08	58.450001	58.700001	57.93	58.610001	58.214634	13,277,900	INTC
2020-07-09	58.200001	58.75	57.700001	58.419998	58.025913	20,683,700	INTC
2020-07-10	57.950001	59.689999	57.830002	59.529999	59.128426	17,742,300	INTC
2020-07-13	59.84	60.619999	58.389999	58.580002	58.184837	19,082,900	INTC
2020-07-14	57.869999	59.25	57.349998	58.98	58.582138	24,190,900	INTC
2020-07-15	59.029999	59.34	58.419998	59.029999	58.631802	19,986,300	INTC
2020-07-16	58.540001	59.360001	58.400002	59.139999	58.741058	12,425,900	INTC
2020-07-17	59.419998	60.459999	59.279999	60	59.595257	16,322,800	INTC
2020-07-20	60.080002	61.380001	59.34	61.150002	60.737503	16,868,700	INTC
2020-07-21	61.52	61.93	60.439999	60.700001	60.290539	19,830,300	INTC
2020-07-22	61.310001	61.77	60.619999	61.049999	60.638176	18,959,900	INTC
2020-07-23	61.259998	61.740002	59.98	60.400002	59.992561	43,518,600	INTC
2020-07-24	52.150002	52.18	49.5	50.59	50.248734	182,269,900	INTC
2020-07-27	51.029999	51.139999	49.470001	49.57	49.235615	107,526,500	INTC
2020-07-28	49.48	50.23	49.139999	49.240002	48.907845	62,362,600	INTC
2020-07-29	49.490002	49.5	47.900002	48.07	47.745735	60,500,800	INTC
2020-07-30	47.830002	48.5	47.59	47.990002	47.666275	39,735,200	INTC
2020-07-31	48.130001	48.32	46.970001	47.73	47.408028	46,569,900	INTC
2020-08-03	48.27	48.630001	47.740002	48.299999	47.974182	31,767,100	INTC
2020-08-04	48.599998	49.139999	48.5	49.130001	48.798584	29,045,800	INTC
2020-08-05	49.720001	49.720001	48.66	48.919998	48.59	29,471,100	INTC
2020-08-06	48.790001	48.82	48.099998	48.57	48.57	23,795,500	INTC
2020-08-07	48.529999	48.650002	47.700001	48.029999	48.029999	36,746,000	INTC
2020-08-10	48.200001	49.389999	48.060001	49.220001	49.220001	37,442,600	INTC
2020-08-11	49.630001	49.73	48.060001	48.189999	48.189999	35,348,100	INTC
2020-08-12	48.669998	49.259998	48.240002	49.189999	49.189999	30,687,200	INTC
2020-08-13	49.259998	49.330002	48.389999	48.560001	48.560001	24,774,500	INTC
2020-08-14	48.73	49.209999	48.650002	48.889999	48.889999	22,321,200	INTC
2020-08-17	49.110001	49.310001	48.73	48.93	48.93	20,018,300	INTC
2020-08-18	49.259998	49.57	48.619999	48.650002	48.650002	19,251,400	INTC
2020-08-19	48.790001	48.98	48.25	48.330002	48.330002	27,775,000	INTC
2020-08-20	49.810001	50.200001	49	49.169998	49.169998	55,081,300	INTC
2020-08-21	49.02	49.310001	48.650002	49.279999	49.279999	34,621,500	INTC
2020-08-24	49.259998	49.400002	48.82	49.139999	49.139999	36,295,300	INTC
2020-08-25	49.349998	49.880001	49.209999	49.43	49.43	38,384,300	INTC
2020-08-26	49.389999	49.669998	49.23	49.549999	49.549999	28,616,600	INTC
2020-08-27	49.790001	49.93	49.169998	49.400002	49.400002	24,420,600	INTC
2020-08-28	49.57	50.799999	49.459999	50.43	50.43	35,384,700	INTC
2020-08-31	51	51.5	50.32	50.950001	50.950001	46,114,100	INTC
2020-09-01	50.91	51	50.220001	50.790001	50.790001	30,522,700	INTC
2020-09-02	51.209999	52.68	51.09	52.25	52.25	53,000,700	INTC
2020-09-03	52.5	52.619999	50.139999	50.389999	50.389999	47,394,300	INTC
2020-09-04	50.529999	51.23	49.490002	50.080002	50.080002	43,318,400	INTC
2020-09-08	49.259998	49.900002	48.849998	48.91	48.91	39,752,700	INTC
2020-09-09	49.529999	49.970001	49.040001	49.619999	49.619999	33,437,300	INTC
2020-09-10	50	50.09	48.709999	48.959999	48.959999	32,649,100	INTC
2020-09-11	49.259998	50.049999	48.950001	49.279999	49.279999	29,333,600	INTC
2020-09-14	48.849998	49.720001	48.849998	49.41	49.41	27,212,500	INTC
2020-09-15	49.790001	50.599998	49.73	50	50	27,598,300	INTC
2020-09-16	50.509998	51.029999	50.169998	50.369999	50.369999	26,531,400	INTC
2020-09-17	49.369999	50.490002	49.299999	50.32	50.32	26,959,900	INTC
2020-09-18	50.330002	50.5	49.040001	49.889999	49.889999	50,123,500	INTC
2020-09-21	49.389999	49.75	48.830002	49.720001	49.720001	27,377,100	INTC
2020-09-22	49.889999	50.209999	49.470001	49.950001	49.950001	22,290,900	INTC
2020-09-23	49.830002	50.150002	48.66	48.82	48.82	30,078,800	INTC
2020-09-24	48.529999	49.639999	48.419998	49.16	49.16	29,343,400	INTC
2020-09-25	48.959999	50.279999	48.75	49.939999	49.939999	26,633,400	INTC
2020-09-28	50.509998	51.459999	50.16	51.43	51.43	29,652,200	INTC
2020-09-29	51.310001	51.740002	50.950001	51.189999	51.189999	19,558,200	INTC
2020-09-30	51.240002	52.380001	51.150002	51.779999	51.779999	27,711,300	INTC
2020-10-01	52.400002	52.720001	51.990002	52.240002	52.240002	22,099,400	INTC
2016-01-04	25.6525	26.342501	25.5	26.3375	24.443037	270,597,600	AAPL
2016-01-05	26.4375	26.4625	25.602501	25.6775	23.830513	223,164,000	AAPL
2016-01-06	25.139999	25.592501	24.967501	25.174999	23.364161	273,829,600	AAPL
2016-01-07	24.67	25.032499	24.1075	24.112499	22.378082	324,377,600	AAPL
2016-01-08	24.637501	24.7775	24.190001	24.24	22.496408	283,192,000	AAPL
2016-01-11	24.7425	24.764999	24.334999	24.6325	22.860676	198,957,600	AAPL
2016-01-12	25.137501	25.172501	24.709999	24.99	23.192465	196,616,800	AAPL
2016-01-13	25.08	25.297501	24.325001	24.3475	22.596178	249,758,400	AAPL