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
2016-06-08	24.754999	24.889999	24.67	24.735001	23.220892	83,392,400	AAPL
2016-06-09	24.625	24.997499	24.615	24.9125	23.387529	106,405,600	AAPL
2016-06-10	24.6325	24.8375	24.620001	24.7075	23.195082	126,851,600	AAPL
2016-06-13	24.672501	24.780001	24.275	24.334999	22.845379	152,082,000	AAPL
2016-06-14	24.33	24.620001	24.1875	24.365	22.873541	127,727,600	AAPL
2016-06-15	24.455	24.602501	24.2575	24.285	22.798441	117,780,800	AAPL
2016-06-16	24.112499	24.4375	24.0175	24.387501	22.89467	125,307,200	AAPL
2016-06-17	24.155001	24.1625	23.825001	23.8325	22.373636	244,032,800	AAPL
2016-06-20	24	24.1425	23.7575	23.775	22.319662	137,647,600	AAPL
2016-06-21	23.735001	24.0875	23.67	23.977501	22.509762	142,185,600	AAPL
2016-06-22	24.0625	24.2225	23.8375	23.887501	22.425274	116,876,400	AAPL
2016-06-23	23.985001	24.0725	23.8125	24.025	22.554356	128,960,800	AAPL
2016-06-24	23.227501	23.665001	23.1625	23.35	21.920677	301,245,600	AAPL
2016-06-27	23.25	23.262501	22.875	23.01	21.601484	181,958,400	AAPL
2016-06-28	23.225	23.415001	23.035	23.397499	21.965269	161,779,600	AAPL
2016-06-29	23.4925	23.637501	23.407499	23.6	22.155369	146,124,000	AAPL
2016-06-30	23.610001	23.942499	23.575001	23.9	22.43701	143,345,600	AAPL
2016-07-01	23.872499	24.1175	23.8325	23.9725	22.50507	104,106,000	AAPL
2016-07-05	23.8475	23.85	23.615	23.747499	22.293844	110,820,800	AAPL
2016-07-06	23.65	23.915001	23.592501	23.8825	22.42058	123,796,400	AAPL
2016-07-07	23.924999	24.125	23.905001	23.985001	22.516806	100,558,400	AAPL
2016-07-08	24.122499	24.2225	24.012501	24.17	22.690481	115,648,400	AAPL
2016-07-11	24.1875	24.4125	24.182501	24.245001	22.760891	95,179,600	AAPL
2016-07-12	24.2925	24.424999	24.280001	24.355	22.864161	96,670,000	AAPL
2016-07-13	24.352501	24.4175	24.209999	24.217501	22.735071	103,568,800	AAPL
2016-07-14	24.3475	24.747499	24.33	24.6975	23.185694	155,676,000	AAPL
2016-07-15	24.73	24.825001	24.625	24.695	23.183344	120,548,000	AAPL
2016-07-18	24.674999	25.032499	24.65	24.9575	23.429779	145,975,600	AAPL
2016-07-19	24.889999	25	24.834999	24.967501	23.439165	95,119,600	AAPL
2016-07-20	25	25.115	24.934999	24.99	23.460289	105,104,000	AAPL
2016-07-21	24.9575	25.25	24.782499	24.8575	23.335901	130,808,000	AAPL
2016-07-22	24.815001	24.825001	24.577499	24.665001	23.155182	113,254,800	AAPL
2016-07-25	24.5625	24.709999	24.23	24.334999	22.845379	161,531,600	AAPL
2016-07-26	24.205	24.4925	24.105	24.1675	22.688135	224,959,200	AAPL
2016-07-27	26.067499	26.0875	25.6875	25.737499	24.162024	369,379,200	AAPL
2016-07-28	25.7075	26.112499	25.705	26.084999	24.488249	159,479,200	AAPL
2016-07-29	26.047501	26.137501	25.92	26.0525	24.457745	110,934,800	AAPL
2016-08-01	26.102501	26.5375	26.102501	26.512501	24.889585	152,671,600	AAPL
2016-08-02	26.512501	26.5175	26	26.120001	24.521116	135,266,400	AAPL
2016-08-03	26.202499	26.459999	26.192499	26.4475	24.828569	120,810,400	AAPL
2016-08-04	26.395	26.5	26.32	26.467501	24.981947	109,634,800	AAPL
2016-08-05	26.567499	26.9125	26.545	26.870001	25.361853	162,213,600	AAPL
2016-08-08	26.879999	27.092501	26.790001	27.092501	25.571865	112,148,800	AAPL
2016-08-09	27.057501	27.235001	27.002501	27.202499	25.675694	105,260,800	AAPL
2016-08-10	27.1775	27.225	26.940001	27	25.484562	96,034,000	AAPL
2016-08-11	27.129999	27.2325	26.9625	26.9825	25.468039	109,938,000	AAPL
2016-08-12	26.945	27.110001	26.945	27.045	25.527033	74,641,600	AAPL
2016-08-15	27.035	27.385	27.02	27.370001	25.833796	103,472,800	AAPL
2016-08-16	27.407499	27.557501	27.3025	27.344999	25.810194	135,177,600	AAPL
2016-08-17	27.275	27.342501	27.084999	27.305	25.77244	101,424,000	AAPL
2016-08-18	27.307501	27.4	27.254999	27.27	25.739405	87,938,800	AAPL
2016-08-19	27.192499	27.422501	27.09	27.34	25.805471	101,472,400	AAPL
2016-08-22	27.215	27.275	26.9625	27.127501	25.604902	103,280,800	AAPL
2016-08-23	27.147499	27.33	27.1325	27.2125	25.685131	85,030,800	AAPL
2016-08-24	27.1425	27.1875	26.92	27.0075	25.491634	94,700,400	AAPL
2016-08-25	26.8475	26.969999	26.67	26.8925	25.383093	100,344,800	AAPL
2016-08-26	26.852501	26.987499	26.577499	26.735001	25.23443	111,065,200	AAPL
2016-08-29	26.655001	26.860001	26.5725	26.705	25.206118	99,881,200	AAPL
2016-08-30	26.450001	26.625	26.375	26.5	25.012623	99,455,600	AAPL
2016-08-31	26.415001	26.6425	26.41	26.525	25.036221	118,649,600	AAPL
2016-09-01	26.535	26.700001	26.405001	26.682501	25.184879	106,806,000	AAPL
2016-09-02	26.924999	27	26.705	26.932501	25.420847	107,210,000	AAPL
2016-09-06	26.975	27.075001	26.877501	26.924999	25.413767	107,521,600	AAPL
2016-09-07	26.9575	27.190001	26.7675	27.09	25.569504	169,457,200	AAPL
2016-09-08	26.8125	26.817499	26.309999	26.379999	24.899359	212,008,000	AAPL
2016-09-09	26.16	26.43	25.782499	25.782499	24.335394	186,228,000	AAPL
2016-09-12	25.6625	26.43	25.6325	26.360001	24.880482	181,171,200	AAPL
2016-09-13	26.877501	27.1975	26.809999	26.987499	25.472759	248,704,800	AAPL
2016-09-14	27.182501	28.2575	27.15	27.942499	26.374159	443,554,800	AAPL
2016-09-15	28.465	28.932501	28.372499	28.8925	27.270836	359,934,400	AAPL
2016-09-16	28.780001	29.032499	28.51	28.73	27.117458	319,547,600	AAPL
2016-09-19	28.797501	29.045	28.3125	28.395	26.80126	188,092,000	AAPL
2016-09-20	28.262501	28.530001	28.127501	28.3925	26.798903	138,057,200	AAPL
2016-09-21	28.4625	28.497499	28.110001	28.387501	26.79418	144,012,800	AAPL
2016-09-22	28.5875	28.735001	28.5	28.655001	27.046667	124,296,000	AAPL
2016-09-23	28.605	28.6975	27.887501	28.1775	26.595964	209,924,800	AAPL
2016-09-26	27.91	28.3475	27.887501	28.219999	26.636082	119,477,600	AAPL
2016-09-27	28.25	28.295	28.084999	28.272499	26.685635	98,429,600	AAPL
2016-09-28	28.422501	28.66	28.3575	28.487499	26.888567	118,564,400	AAPL
2016-09-29	28.290001	28.450001	27.950001	28.045	26.470907	143,548,000	AAPL
2016-09-30	28.115	28.342501	27.950001	28.262501	26.676199	145,516,400	AAPL
2016-10-03	28.1775	28.262501	28.07	28.129999	26.551132	86,807,200	AAPL
2016-10-04	28.264999	28.577499	28.157499	28.25	26.664402	118,947,200	AAPL
2016-10-05	28.35	28.415001	28.172501	28.262501	26.676199	85,812,400	AAPL
2016-10-06	28.424999	28.584999	28.282499	28.4725	26.874411	115,117,200	AAPL
2016-10-07	28.577499	28.639999	28.377501	28.514999	26.914526	97,433,600	AAPL
2016-10-10	28.754999	29.1875	28.68	29.012501	27.384102	144,944,000	AAPL
2016-10-11	29.424999	29.672501	29.049999	29.075001	27.443092	256,164,000	AAPL
2016-10-12	29.3375	29.495001	29.1875	29.334999	27.688499	150,347,200	AAPL
2016-10-13	29.1975	29.360001	28.93	29.245001	27.603554	140,769,600	AAPL
2016-10-14	29.469999	29.5425	29.282499	29.407499	27.756927	142,608,800	AAPL
2016-10-17	29.3325	29.459999	29.195	29.387501	27.73805	94,499,600	AAPL
2016-10-18	29.545	29.5525	29.362499	29.3675	27.719177	98,214,000	AAPL
2016-10-19	29.3125	29.440001	28.450001	29.280001	27.636587	80,138,400	AAPL
2016-10-20	29.215	29.344999	29.0825	29.264999	27.622435	96,503,200	AAPL
2016-10-21	29.202499	29.227501	29.07	29.15	27.513885	92,770,800	AAPL
2016-10-24	29.275	29.434999	29.25	29.4125	27.76165	94,154,800	AAPL
2016-10-25	29.487499	29.59	29.327499	29.5625	27.903231	192,516,000	AAPL
2016-10-26	28.577499	28.924999	28.327499	28.897499	27.275555	264,536,800	AAPL
2016-10-27	28.8475	28.965	28.525	28.620001	27.01363	138,248,000	AAPL