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
2017-08-16	40.485001	40.627499	40.037498	40.237499	38.649002	110,686,400	AAPL
2017-08-17	40.130001	40.177502	39.459999	39.465	37.906998	111,762,400	AAPL
2017-08-18	39.465	39.875	39.18	39.375	37.82056	109,712,400	AAPL
2017-08-21	39.375	39.4725	38.7775	39.302502	37.750916	105,474,000	AAPL
2017-08-22	39.557499	40	39.505001	39.945	38.368046	86,418,400	AAPL
2017-08-23	39.767502	40.1175	39.720001	39.994999	38.416069	77,596,400	AAPL
2017-08-24	40.107498	40.185001	39.637501	39.817501	38.245575	79,275,600	AAPL
2017-08-25	39.912498	40.139999	39.817501	39.965	38.38726	101,920,400	AAPL
2017-08-28	40.035	40.5	39.982498	40.3675	38.773869	103,864,000	AAPL
2017-08-29	40.025002	40.779999	40	40.727501	39.119656	118,067,600	AAPL
2017-08-30	40.950001	40.9725	40.6525	40.837502	39.225315	109,078,400	AAPL
2017-08-31	40.91	41.130001	40.869999	41	39.381397	107,140,400	AAPL
2017-09-01	41.200001	41.235001	40.907501	41.012501	39.39341	66,364,400	AAPL
2017-09-05	40.9375	41.0625	40.139999	40.52	38.920349	117,874,000	AAPL
2017-09-06	40.677502	40.747501	40.130001	40.477501	38.879524	86,606,800	AAPL
2017-09-07	40.522499	40.560001	40.09	40.314999	38.723442	87,714,000	AAPL
2017-09-08	40.215	40.287498	39.6325	39.657501	38.091904	114,446,000	AAPL
2017-09-11	40.125	40.512501	39.9725	40.375	38.781078	126,323,200	AAPL
2017-09-12	40.6525	40.990002	39.692501	40.215	38.627396	286,856,000	AAPL
2017-09-13	39.967499	39.990002	39.477501	39.912498	38.336834	179,629,600	AAPL
2017-09-14	39.747501	39.849998	39.522499	39.57	38.007851	95,042,800	AAPL
2017-09-15	39.6175	40.2425	39.5	39.970001	38.392063	196,458,400	AAPL
2017-09-18	40.0275	40.125	39.5	39.6675	38.101501	113,077,600	AAPL
2017-09-19	39.877499	39.942501	39.610001	39.682499	38.11591	83,242,400	AAPL
2017-09-20	39.474998	39.564999	38.4575	39.017502	37.477169	211,805,600	AAPL
2017-09-21	38.950001	38.950001	38.1875	38.3475	36.833611	150,046,800	AAPL
2017-09-22	37.884998	38.067501	37.639999	37.9725	36.473415	186,581,600	AAPL
2017-09-25	37.497501	37.9575	37.290001	37.637501	36.151646	177,549,200	AAPL
2017-09-26	37.945	38.48	37.922501	38.285	36.773579	146,640,000	AAPL
2017-09-27	38.450001	38.68	38.384998	38.557499	37.035324	102,016,800	AAPL
2017-09-28	38.4725	38.57	38.174999	38.32	36.807201	88,022,000	AAPL
2017-09-29	38.302502	38.532501	38	38.529999	37.008904	105,199,200	AAPL
2017-10-02	38.564999	38.612499	38.18	38.452499	36.934471	74,795,200	AAPL
2017-10-03	38.502499	38.772499	38.477501	38.619999	37.09536	64,921,200	AAPL
2017-10-04	38.407501	38.465	38.115002	38.369999	36.855228	80,655,200	AAPL
2017-10-05	38.544998	38.860001	38.512501	38.8475	37.313873	85,135,200	AAPL
2017-10-06	38.7425	38.872501	38.639999	38.825001	37.292255	69,630,400	AAPL
2017-10-09	38.952499	39.182499	38.872501	38.959999	37.421932	65,051,600	AAPL
2017-10-10	39.014999	39.5	38.775002	38.974998	37.436337	62,468,000	AAPL
2017-10-11	38.9925	39.244999	38.9375	39.137501	37.592426	67,622,400	AAPL
2017-10-12	39.087502	39.342499	38.932499	39	37.460361	64,500,400	AAPL
2017-10-13	39.182499	39.32	39.102501	39.247501	37.69809	65,576,800	AAPL
2017-10-16	39.474998	40	39.412498	39.970001	38.392063	96,486,000	AAPL
2017-10-17	39.945	40.217499	39.807499	40.1175	38.533737	75,989,200	AAPL
2017-10-18	40.105	40.177502	39.900002	39.939999	38.363247	65,496,800	AAPL
2017-10-19	39.1875	39.27	38.755001	38.994999	37.455551	170,336,800	AAPL
2017-10-20	39.1525	39.4375	38.990002	39.0625	37.52039	95,896,400	AAPL
2017-10-23	39.2225	39.422501	38.875	39.0425	37.501179	87,937,200	AAPL
2017-10-24	39.072498	39.355	39.049999	39.275002	37.724499	71,028,800	AAPL
2017-10-25	39.227501	39.387501	38.817501	39.102501	37.558807	84,828,400	AAPL
2017-10-26	39.307499	39.4575	39.195	39.352501	37.798935	68,002,000	AAPL
2017-10-27	39.822498	40.900002	39.674999	40.762501	39.153267	177,816,800	AAPL
2017-10-30	40.9725	42.017502	40.93	41.68	40.034557	178,803,200	AAPL
2017-10-31	41.974998	42.412498	41.735001	42.259998	40.591652	144,187,200	AAPL
2017-11-01	42.467499	42.485001	41.4025	41.7225	40.075378	134,551,200	AAPL
2017-11-02	41.650002	42.125	41.32	42.0275	40.36834	165,573,600	AAPL
2017-11-03	43.5	43.564999	42.779999	43.125	41.422508	237,594,400	AAPL
2017-11-06	43.092499	43.747501	42.93	43.5625	41.842739	140,105,200	AAPL
2017-11-07	43.477501	43.8125	43.400002	43.702499	41.977203	97,446,000	AAPL
2017-11-08	43.665001	44.060001	43.5825	44.060001	42.320599	97,638,000	AAPL
2017-11-09	43.7775	44.025002	43.285	43.970001	42.23415	117,930,400	AAPL
2017-11-10	43.7775	43.845001	43.567501	43.6675	42.094368	100,582,000	AAPL
2017-11-13	43.375	43.625	43.349998	43.4925	41.925674	67,928,400	AAPL
2017-11-14	43.259998	43.369999	42.794998	42.834999	41.291862	99,130,000	AAPL
2017-11-15	42.4925	42.580002	42.095001	42.27	40.747211	116,632,400	AAPL
2017-11-16	42.794998	42.967499	42.575001	42.775002	41.234024	94,550,000	AAPL
2017-11-17	42.759998	42.8475	42.41	42.537498	41.005077	87,598,000	AAPL
2017-11-20	42.572498	42.639999	42.389999	42.494999	40.964115	65,049,600	AAPL
2017-11-21	42.695	43.424999	42.695	43.285	41.725651	100,525,200	AAPL
2017-11-22	43.34	43.75	43.262501	43.740002	42.164257	102,355,600	AAPL
2017-11-24	43.775002	43.875	43.662498	43.7425	42.166676	56,106,800	AAPL
2017-11-27	43.762501	43.77	43.334999	43.522499	41.954594	82,867,200	AAPL
2017-11-28	43.575001	43.717499	42.965	43.267502	41.708782	105,715,200	AAPL
2017-11-29	43.157501	43.23	41.790001	42.369999	40.843628	166,665,600	AAPL
2017-11-30	42.607498	43.035	42.110001	42.962502	41.414772	166,108,800	AAPL
2017-12-01	42.487499	42.9175	42.125	42.762501	41.221973	159,037,200	AAPL
2017-12-04	43.119999	43.154999	42.407501	42.450001	40.920731	130,169,600	AAPL
2017-12-05	42.264999	42.880001	42.099998	42.41	40.882164	109,400,800	AAPL
2017-12-06	41.875	42.549999	41.615002	42.252499	40.73035	114,240,000	AAPL
2017-12-07	42.2575	42.610001	42.227501	42.330002	40.805065	102,693,200	AAPL
2017-12-08	42.622501	42.75	42.205002	42.342499	40.817101	93,420,800	AAPL
2017-12-11	42.299999	43.2225	42.197498	43.1675	41.612385	141,095,200	AAPL
2017-12-12	43.037498	43.0975	42.865002	42.924999	41.37862	77,636,800	AAPL
2017-12-13	43.125	43.384998	43	43.067501	41.515987	95,273,600	AAPL
2017-12-14	43.099998	43.282501	42.912498	43.055	41.503937	81,906,000	AAPL
2017-12-15	43.407501	43.5425	43.115002	43.4925	41.925674	160,677,200	AAPL
2017-12-18	43.720001	44.299999	43.715	44.105	42.516113	117,684,400	AAPL
2017-12-19	43.7575	43.8475	43.522499	43.634998	42.063038	109,745,600	AAPL
2017-12-20	43.717499	43.855	43.3125	43.587502	42.017254	93,902,400	AAPL
2017-12-21	43.5425	44.005001	43.525002	43.752499	42.176311	83,799,600	AAPL
2017-12-22	43.669998	43.855	43.625	43.752499	42.176311	65,397,600	AAPL
2017-12-26	42.700001	42.8675	42.419998	42.642502	41.106304	132,742,000	AAPL
2017-12-27	42.525002	42.695	42.427502	42.650002	41.113533	85,992,800	AAPL
2017-12-28	42.75	42.962502	42.619999	42.77	41.229214	65,920,800	AAPL
2017-12-29	42.630001	42.647499	42.305	42.307499	40.783367	103,999,600	AAPL
2018-01-02	42.540001	43.075001	42.314999	43.064999	41.51358	102,223,600	AAPL
2018-01-03	43.1325	43.637501	42.990002	43.057499	41.506344	118,071,600	AAPL
2018-01-04	43.134998	43.3675	43.02	43.2575	41.699139	89,738,400	AAPL
2018-01-05	43.360001	43.842499	43.262501	43.75	42.173893	94,640,000	AAPL
2018-01-08	43.587502	43.9025	43.482498	43.587502	42.017254	82,271,200	AAPL