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
2016-10-28	28.467501	28.8025	28.362499	28.43	26.834291	151,446,800	AAPL
2016-10-31	28.4125	28.557501	28.299999	28.385	26.791819	105,677,600	AAPL
2016-11-01	28.365	28.442499	27.6325	27.872499	26.308084	175,303,200	AAPL
2016-11-02	27.85	28.0875	27.807501	27.897499	26.33168	113,326,800	AAPL
2016-11-03	27.745001	27.865	27.387501	27.4575	26.049444	107,730,400	AAPL
2016-11-04	27.1325	27.5625	27.0275	27.209999	25.814631	123,348,000	AAPL
2016-11-07	27.52	27.627501	27.365	27.602501	26.187002	130,240,000	AAPL
2016-11-08	27.577499	27.93	27.424999	27.764999	26.341171	97,016,800	AAPL
2016-11-09	27.469999	27.83	27.012501	27.719999	26.298481	236,705,600	AAPL
2016-11-10	27.772499	27.772499	26.4575	26.9475	25.565596	228,538,000	AAPL
2016-11-11	26.780001	27.217501	26.637501	27.1075	25.717388	136,575,600	AAPL
2016-11-14	26.9275	26.952499	26.02	26.4275	25.07226	204,702,000	AAPL
2016-11-15	26.6425	26.92	26.540001	26.7775	25.404314	129,058,000	AAPL
2016-11-16	26.674999	27.557501	26.65	27.497499	26.087387	235,362,000	AAPL
2016-11-17	27.452499	27.5875	27.2075	27.487499	26.077896	110,528,000	AAPL
2016-11-18	27.43	27.635	27.415001	27.514999	26.103992	113,715,600	AAPL
2016-11-21	27.530001	27.997499	27.502501	27.932501	26.500082	117,058,400	AAPL
2016-11-22	27.987499	28.105	27.85	27.950001	26.516682	103,862,000	AAPL
2016-11-23	27.84	27.877501	27.5825	27.807501	26.381491	109,705,600	AAPL
2016-11-25	27.782499	27.967501	27.737499	27.9475	26.514313	45,903,600	AAPL
2016-11-28	27.8575	28.1175	27.8475	27.8925	26.462132	108,776,000	AAPL
2016-11-29	27.695	28.0075	27.5175	27.865	26.436045	114,115,200	AAPL
2016-11-30	27.9	28.049999	27.567499	27.629999	26.213095	144,649,200	AAPL
2016-12-01	27.592501	27.735001	27.2575	27.372499	25.9688	148,347,600	AAPL
2016-12-02	27.2925	27.522499	27.2125	27.475	26.066044	106,112,000	AAPL
2016-12-05	27.5	27.5075	27.0625	27.2775	25.878672	137,298,000	AAPL
2016-12-06	27.375	27.59	27.297501	27.487499	26.077896	104,782,000	AAPL
2016-12-07	27.315001	27.797501	27.290001	27.7575	26.334061	119,994,800	AAPL
2016-12-08	27.715	28.1075	27.65	28.030001	26.592581	108,273,200	AAPL
2016-12-09	28.077499	28.674999	28.077499	28.487499	27.026619	137,610,400	AAPL
2016-12-12	28.3225	28.75	28.122499	28.325001	26.872458	105,497,600	AAPL
2016-12-13	28.459999	28.98	28.4375	28.797501	27.320726	174,935,200	AAPL
2016-12-14	28.76	29.049999	28.745001	28.797501	27.320726	136,127,200	AAPL
2016-12-15	28.844999	29.182501	28.807501	28.955	27.470144	186,098,000	AAPL
2016-12-16	29.1175	29.125	28.9125	28.9925	27.505724	177,404,400	AAPL
2016-12-19	28.950001	29.344999	28.9375	29.16	27.664633	111,117,600	AAPL
2016-12-20	29.184999	29.375	29.17	29.237499	27.738157	85,700,000	AAPL
2016-12-21	29.200001	29.35	29.195	29.264999	27.76425	95,132,800	AAPL
2016-12-22	29.0875	29.127501	28.91	29.0725	27.581623	104,343,600	AAPL
2016-12-23	28.897499	29.129999	28.897499	29.129999	27.636169	56,998,000	AAPL
2016-12-27	29.129999	29.450001	29.122499	29.315001	27.811686	73,187,600	AAPL
2016-12-28	29.379999	29.504999	29.049999	29.190001	27.6931	83,623,600	AAPL
2016-12-29	29.112499	29.2775	29.1	29.182501	27.68598	60,158,000	AAPL
2016-12-30	29.1625	29.299999	28.8575	28.955	27.470144	122,345,200	AAPL
2017-01-03	28.950001	29.0825	28.690001	29.0375	27.548414	115,127,600	AAPL
2017-01-04	28.9625	29.127501	28.9375	29.004999	27.517582	84,472,400	AAPL
2017-01-05	28.98	29.215	28.952499	29.1525	27.65752	88,774,400	AAPL
2017-01-06	29.195	29.540001	29.1175	29.477501	27.965857	127,007,600	AAPL
2017-01-09	29.487499	29.8575	29.485001	29.747499	28.222006	134,247,600	AAPL
2017-01-10	29.692499	29.844999	29.575001	29.7775	28.250471	97,848,400	AAPL
2017-01-11	29.684999	29.9825	29.65	29.9375	28.402262	110,354,400	AAPL
2017-01-12	29.725	29.825001	29.5525	29.8125	28.28367	108,344,800	AAPL
2017-01-13	29.7775	29.905001	29.702499	29.76	28.233862	104,447,600	AAPL
2017-01-17	29.584999	30.059999	29.555	30	28.461563	137,759,200	AAPL
2017-01-18	30	30.125	29.9275	29.997499	28.459183	94,852,000	AAPL
2017-01-19	29.85	30.022499	29.842501	29.945	28.409378	102,389,200	AAPL
2017-01-20	30.112499	30.112499	29.932501	30	28.461563	130,391,600	AAPL
2017-01-23	30	30.202499	29.942499	30.02	28.480532	88,200,800	AAPL
2017-01-24	29.887501	30.025	29.875	29.9925	28.454441	92,844,000	AAPL
2017-01-25	30.105	30.525	30.07	30.469999	28.907455	129,510,400	AAPL
2017-01-26	30.4175	30.610001	30.4	30.485001	28.921686	105,350,400	AAPL
2017-01-27	30.535	30.5875	30.4	30.487499	28.924057	82,251,600	AAPL
2017-01-30	30.2325	30.407499	30.165001	30.407499	28.848156	121,510,000	AAPL
2017-01-31	30.2875	30.3475	30.155001	30.3375	28.78175	196,804,000	AAPL
2017-02-01	31.7575	32.622501	31.752501	32.1875	30.536879	447,940,000	AAPL
2017-02-02	31.995001	32.3475	31.945	32.1325	30.484697	134,841,600	AAPL
2017-02-03	32.077499	32.297501	32.040001	32.27	30.61515	98,029,200	AAPL
2017-02-06	32.282501	32.625	32.224998	32.572498	30.902138	107,383,600	AAPL
2017-02-07	32.634998	33.022499	32.612499	32.8825	31.196234	152,735,200	AAPL
2017-02-08	32.837502	33.055	32.805	33.009998	31.317196	92,016,400	AAPL
2017-02-09	32.912498	33.112499	32.779999	33.105	31.543493	113,399,600	AAPL
2017-02-10	33.115002	33.235001	33.012501	33.029999	31.472033	80,262,000	AAPL
2017-02-13	33.27	33.455002	33.1875	33.322498	31.750734	92,141,600	AAPL
2017-02-14	33.3675	33.772499	33.3125	33.755001	32.162846	132,904,800	AAPL
2017-02-15	33.880001	34.067501	33.654999	33.877499	32.279568	142,492,400	AAPL
2017-02-16	33.9175	33.974998	33.709999	33.837502	32.241451	90,338,400	AAPL
2017-02-17	33.775002	33.9575	33.775002	33.93	32.32959	88,792,800	AAPL
2017-02-21	34.057499	34.1875	33.994999	34.174999	32.563034	98,028,800	AAPL
2017-02-22	34.107498	34.279999	34.0275	34.2775	32.660694	83,347,600	AAPL
2017-02-23	34.345001	34.369999	34.075001	34.1325	32.522533	83,152,800	AAPL
2017-02-24	33.977501	34.165001	33.82	34.165001	32.553505	87,106,400	AAPL
2017-02-27	34.285	34.360001	34.07	34.232498	32.617813	81,029,600	AAPL
2017-02-28	34.27	34.360001	34.174999	34.247501	32.632114	93,931,600	AAPL
2017-03-01	34.4725	35.037498	34.400002	34.947498	33.299088	145,658,400	AAPL
2017-03-02	35	35.07	34.689999	34.740002	33.101376	104,844,000	AAPL
2017-03-03	34.695	34.9575	34.647499	34.945	33.296707	84,432,400	AAPL
2017-03-06	34.842499	34.942501	34.650002	34.834999	33.191895	87,000,000	AAPL
2017-03-07	34.764999	34.994999	34.697498	34.880001	33.234776	69,785,200	AAPL
2017-03-08	34.737499	34.950001	34.705002	34.75	33.110909	74,828,800	AAPL
2017-03-09	34.685001	34.697498	34.262501	34.669998	33.034672	88,623,600	AAPL
2017-03-10	34.8125	34.84	34.66	34.785	33.144257	78,451,200	AAPL
2017-03-13	34.712502	34.857498	34.705002	34.799999	33.158543	69,686,800	AAPL
2017-03-14	34.825001	34.912498	34.709999	34.747501	33.108528	61,236,400	AAPL
2017-03-15	34.852501	35.1875	34.7575	35.115002	33.458694	102,767,200	AAPL
2017-03-16	35.18	35.255001	35.064999	35.172501	33.51347	76,928,000	AAPL
2017-03-17	35.25	35.25	34.9725	34.997501	33.346737	175,540,000	AAPL
2017-03-20	35.099998	35.375	35.057499	35.365002	33.696899	86,168,000	AAPL
2017-03-21	35.5275	35.700001	34.932499	34.959999	33.311001	158,119,600	AAPL
2017-03-22	34.962502	35.400002	34.939999	35.355	33.68737	103,440,800	AAPL
2017-03-23	35.314999	35.395	35.1525	35.23	33.56826	81,385,200	AAPL