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
2017-03-24	35.375	35.435001	35.087502	35.16	33.501568	89,582,400	AAPL
2017-03-27	34.8475	35.305	34.654999	35.220001	33.558743	94,300,400	AAPL
2017-03-28	35.227501	36.009998	35.154999	35.950001	34.254307	133,499,200	AAPL
2017-03-29	35.919998	36.122501	35.797501	36.029999	34.330524	116,760,000	AAPL
2017-03-30	36.047501	36.125	35.875	35.982498	34.285263	84,829,200	AAPL
2017-03-31	35.93	36.067501	35.752499	35.915001	34.220959	78,646,800	AAPL
2017-04-03	35.927502	36.029999	35.762501	35.924999	34.230484	79,942,800	AAPL
2017-04-04	35.8125	36.2225	35.7925	36.192501	34.485367	79,565,600	AAPL
2017-04-05	36.055	36.365002	35.952499	36.005001	34.306713	110,871,600	AAPL
2017-04-06	36.072498	36.130001	35.862499	35.915001	34.220959	84,596,000	AAPL
2017-04-07	35.932499	36.044998	35.817501	35.834999	34.144726	66,688,800	AAPL
2017-04-10	35.900002	35.970001	35.724998	35.7925	34.104233	75,733,600	AAPL
2017-04-11	35.735001	35.837502	35.014999	35.407501	33.737396	121,517,600	AAPL
2017-04-12	35.400002	35.537498	35.252499	35.450001	33.777882	81,400,000	AAPL
2017-04-13	35.477501	35.595001	35.262501	35.262501	33.599232	71,291,600	AAPL
2017-04-17	35.369999	35.470001	35.217499	35.4575	33.785034	66,328,400	AAPL
2017-04-18	35.352501	35.509998	35.2775	35.299999	33.634968	58,790,000	AAPL
2017-04-19	35.470001	35.5	35.112499	35.169998	33.511097	69,313,600	AAPL
2017-04-20	35.305	35.73	35.290001	35.610001	33.93034	93,278,400	AAPL
2017-04-21	35.610001	35.669998	35.462502	35.567501	33.889851	69,283,600	AAPL
2017-04-24	35.875	35.987499	35.794998	35.91	34.216194	68,537,200	AAPL
2017-04-25	35.977501	36.224998	35.967499	36.1325	34.428196	75,486,000	AAPL
2017-04-26	36.1175	36.150002	35.845001	35.919998	34.225719	80,164,800	AAPL
2017-04-27	35.98	36.040001	35.827499	35.947498	34.251919	56,985,200	AAPL
2017-04-28	36.022499	36.075001	35.817501	35.912498	34.218575	83,441,600	AAPL
2017-05-01	36.275002	36.799999	36.240002	36.645	34.916527	134,411,600	AAPL
2017-05-02	36.884998	37.022499	36.709999	36.877499	35.13805	181,408,800	AAPL
2017-05-03	36.397499	36.872501	36.067501	36.764999	35.030865	182,788,000	AAPL
2017-05-04	36.630001	36.785	36.452499	36.6325	34.904613	93,487,600	AAPL
2017-05-05	36.689999	37.244999	36.689999	37.240002	35.483456	109,310,800	AAPL
2017-05-08	37.2575	38.424999	37.2575	38.252499	36.4482	195,009,600	AAPL
2017-05-09	38.467499	38.720001	38.362499	38.497501	36.681641	156,521,600	AAPL
2017-05-10	38.407501	38.485001	38.0275	38.314999	36.507751	103,222,800	AAPL
2017-05-11	38.112499	38.517502	38.077499	38.487499	36.823475	109,020,400	AAPL
2017-05-12	38.674999	39.105	38.6675	39.025002	37.337746	130,108,000	AAPL
2017-05-15	39.002499	39.162498	38.762501	38.924999	37.242069	104,038,800	AAPL
2017-05-16	38.985001	39.014999	38.68	38.8675	37.18705	80,194,000	AAPL
2017-05-17	38.400002	38.642502	37.427502	37.5625	35.938477	203,070,800	AAPL
2017-05-18	37.817501	38.334999	37.782501	38.134998	36.486221	134,272,800	AAPL
2017-05-19	38.345001	38.494999	38.157501	38.264999	36.6106	107,843,200	AAPL
2017-05-22	38.5	38.645	38.227501	38.497501	36.833046	91,865,600	AAPL
2017-05-23	38.724998	38.724998	38.327499	38.450001	36.787601	79,675,600	AAPL
2017-05-24	38.459999	38.5425	38.1675	38.334999	36.677582	76,712,000	AAPL
2017-05-25	38.432499	38.587502	38.2575	38.467499	36.80434	76,942,400	AAPL
2017-05-26	38.5	38.560001	38.327499	38.4025	36.742161	87,710,400	AAPL
2017-05-30	38.355	38.607498	38.3325	38.4175	36.756512	80,507,600	AAPL
2017-05-31	38.4925	38.5425	38.095001	38.189999	36.538845	97,804,800	AAPL
2017-06-01	38.2925	38.3325	38.055	38.294998	36.639305	65,616,400	AAPL
2017-06-02	38.395	38.862499	38.2225	38.862499	37.18227	111,082,800	AAPL
2017-06-05	38.584999	38.612499	38.365002	38.482498	36.818695	101,326,800	AAPL
2017-06-06	38.474998	38.952499	38.445	38.612499	36.943081	106,499,600	AAPL
2017-06-07	38.755001	38.994999	38.619999	38.842499	37.163132	84,278,400	AAPL
2017-06-08	38.8125	38.884998	38.599998	38.747501	37.072239	85,003,200	AAPL
2017-06-09	38.797501	38.797501	36.505001	37.244999	35.634693	259,530,800	AAPL
2017-06-12	36.435001	36.522499	35.627499	36.355	34.78318	289,229,200	AAPL
2017-06-13	36.790001	36.862499	36.287498	36.647499	35.063038	136,661,600	AAPL
2017-06-14	36.875	36.875	35.959999	36.290001	34.720989	126,124,800	AAPL
2017-06-15	35.830002	36.119999	35.552502	36.072498	34.51289	128,661,600	AAPL
2017-06-16	35.945	36.125	35.549999	35.567501	34.029736	201,444,400	AAPL
2017-06-19	35.915001	36.685001	35.915001	36.584999	35.003239	130,165,600	AAPL
2017-06-20	36.717499	36.717499	36.235001	36.252499	34.685108	99,600,400	AAPL
2017-06-21	36.380001	36.517502	36.1525	36.467499	34.890816	85,063,200	AAPL
2017-06-22	36.442501	36.674999	36.279999	36.407501	34.83342	76,425,200	AAPL
2017-06-23	36.282501	36.790001	36.2775	36.57	34.988884	141,757,600	AAPL
2017-06-26	36.7925	37.07	36.345001	36.455002	34.87886	102,769,600	AAPL
2017-06-27	36.252499	36.540001	35.904999	35.932499	34.378944	99,047,600	AAPL
2017-06-28	36.122501	36.5275	35.790001	36.4575	34.881248	88,329,600	AAPL
2017-06-29	36.177502	36.282501	35.57	35.919998	34.366989	125,997,600	AAPL
2017-06-30	36.112499	36.240002	35.945	36.005001	34.448315	92,096,400	AAPL
2017-07-03	36.220001	36.325001	35.775002	35.875	34.323929	57,111,200	AAPL
2017-07-05	35.922501	36.197498	35.68	36.022499	34.465057	86,278,400	AAPL
2017-07-06	35.755001	35.875	35.602501	35.682499	34.139759	96,515,200	AAPL
2017-07-07	35.724998	36.1875	35.724998	36.044998	34.486584	76,806,800	AAPL
2017-07-10	36.0275	36.487499	35.842499	36.264999	34.697067	84,362,400	AAPL
2017-07-11	36.182499	36.462502	36.095001	36.3825	34.80949	79,127,200	AAPL
2017-07-12	36.467499	36.544998	36.205002	36.435001	34.859726	99,538,000	AAPL
2017-07-13	36.375	37.122501	36.360001	36.942501	35.345287	100,797,600	AAPL
2017-07-14	36.9925	37.3325	36.8325	37.259998	35.649052	80,528,400	AAPL
2017-07-17	37.205002	37.724998	37.142502	37.389999	35.773434	95,174,000	AAPL
2017-07-18	37.299999	37.532501	37.1675	37.52	35.897812	71,475,200	AAPL
2017-07-19	37.619999	37.855	37.487499	37.755001	36.122654	83,692,000	AAPL
2017-07-20	37.875	37.935001	37.547501	37.584999	35.959999	68,974,800	AAPL
2017-07-21	37.497501	37.610001	37.220001	37.567501	35.943256	105,010,400	AAPL
2017-07-24	37.645	38.110001	37.474998	38.022499	36.378593	85,972,800	AAPL
2017-07-25	37.950001	38.459999	37.950001	38.185001	36.534061	75,415,600	AAPL
2017-07-26	38.337502	38.482498	38.264999	38.365002	36.706284	63,124,000	AAPL
2017-07-27	38.4375	38.497501	36.825001	37.639999	36.012627	129,905,200	AAPL
2017-07-28	37.4725	37.557499	37.297501	37.375	35.759083	68,854,800	AAPL
2017-07-31	37.474998	37.5825	37.032501	37.182499	35.574905	79,383,600	AAPL
2017-08-01	37.275002	37.555	37.102501	37.512501	35.890636	141,474,400	AAPL
2017-08-02	39.82	39.9375	39.040001	39.285	37.586502	279,747,200	AAPL
2017-08-03	39.262501	39.302502	38.755001	38.892502	37.210976	108,389,200	AAPL
2017-08-04	39.017502	39.349998	38.922501	39.0975	37.407112	82,239,600	AAPL
2017-08-07	39.264999	39.73	39.1675	39.702499	37.985954	87,481,200	AAPL
2017-08-08	39.650002	40.4575	39.567501	40.02	38.289726	144,823,600	AAPL
2017-08-09	39.814999	40.317501	39.7775	40.264999	38.524132	104,526,000	AAPL
2017-08-10	39.974998	40	38.657501	38.830002	37.297066	163,217,200	AAPL
2017-08-11	39.150002	39.642502	39.017502	39.369999	37.81575	105,028,400	AAPL
2017-08-14	39.830002	40.052502	39.6875	39.962502	38.384861	88,490,800	AAPL
2017-08-15	40.165001	40.549999	40.035	40.400002	38.80508	117,862,000	AAPL