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
2018-01-09	43.637501	43.764999	43.352501	43.5825	42.012432	86,336,000	AAPL
2018-01-10	43.290001	43.575001	43.25	43.572498	42.002796	95,839,600	AAPL
2018-01-11	43.647499	43.872501	43.622501	43.82	42.241379	74,670,800	AAPL
2018-01-12	44.044998	44.34	43.912498	44.272499	42.677582	101,672,400	AAPL
2018-01-16	44.474998	44.8475	44.035	44.047501	42.460686	118,263,600	AAPL
2018-01-17	44.037498	44.8125	43.767502	44.775002	43.16198	137,547,200	AAPL
2018-01-18	44.842499	45.025002	44.5625	44.814999	43.200535	124,773,600	AAPL
2018-01-19	44.6525	44.895	44.352501	44.615002	43.007744	129,700,400	AAPL
2018-01-22	44.325001	44.445	44.150002	44.25	42.655895	108,434,400	AAPL
2018-01-23	44.325001	44.860001	44.205002	44.259998	42.665524	130,756,400	AAPL
2018-01-24	44.3125	44.325001	43.299999	43.555	41.985931	204,420,400	AAPL
2018-01-25	43.627499	43.737499	42.6325	42.7775	41.236435	166,116,000	AAPL
2018-01-26	43	43	42.514999	42.877499	41.332829	156,572,000	AAPL
2018-01-29	42.540001	42.540001	41.767502	41.990002	40.477306	202,561,600	AAPL
2018-01-30	41.3825	41.842499	41.174999	41.7425	40.238724	184,192,800	AAPL
2018-01-31	41.717499	42.110001	41.625	41.857498	40.349579	129,915,600	AAPL
2018-02-01	41.7925	42.154999	41.689999	41.945	40.433929	188,923,200	AAPL
2018-02-02	41.5	41.700001	40.025002	40.125	38.679497	346,375,200	AAPL
2018-02-05	39.775002	40.970001	39	39.122501	37.7131	290,954,000	AAPL
2018-02-06	38.7075	40.93	38.5	40.7575	39.2892	272,975,200	AAPL
2018-02-07	40.772499	40.849998	39.767502	39.884998	38.448132	206,434,400	AAPL
2018-02-08	40.072498	40.25	38.7575	38.787498	37.390179	217,562,000	AAPL
2018-02-09	39.267502	39.4725	37.560001	39.102501	37.847511	282,690,400	AAPL
2018-02-12	39.625	40.9725	39.377499	40.677502	39.37196	243,278,000	AAPL
2018-02-13	40.487499	41.1875	40.412498	41.084999	39.766384	130,196,800	AAPL
2018-02-14	40.759998	41.884998	40.720001	41.842499	40.499569	162,579,600	AAPL
2018-02-15	42.447498	43.272499	42.25	43.247501	41.859478	204,588,800	AAPL
2018-02-16	43.09	43.705002	42.942501	43.107498	41.723969	160,704,400	AAPL
2018-02-20	43.012501	43.564999	42.855	42.962502	41.583626	135,722,000	AAPL
2018-02-21	43.2075	43.529999	42.752499	42.767502	41.394882	149,886,400	AAPL
2018-02-22	42.950001	43.487499	42.927502	43.125	41.74091	123,967,600	AAPL
2018-02-23	43.4175	43.912498	43.384998	43.875	42.466835	135,249,600	AAPL
2018-02-26	44.087502	44.8475	44.052502	44.7425	43.306488	152,648,800	AAPL
2018-02-27	44.775002	45.119999	44.540001	44.5975	43.166153	155,712,400	AAPL
2018-02-28	44.814999	45.154999	44.512501	44.529999	43.100819	151,128,400	AAPL
2018-03-01	44.634998	44.945	43.165001	43.75	42.34584	195,208,000	AAPL
2018-03-02	43.200001	44.075001	43.112499	44.052502	42.638641	153,816,000	AAPL
2018-03-05	43.802502	44.435001	43.630001	44.205002	42.786251	113,605,600	AAPL
2018-03-06	44.477501	44.5625	44.032501	44.1675	42.74995	95,154,000	AAPL
2018-03-07	43.735001	43.962502	43.567501	43.7575	42.353111	126,814,000	AAPL
2018-03-08	43.869999	44.279999	43.767502	44.235001	42.815285	95,096,400	AAPL
2018-03-09	44.490002	45	44.3475	44.994999	43.550888	128,740,800	AAPL
2018-03-12	45.072498	45.5975	45.052502	45.43	43.971928	128,828,400	AAPL
2018-03-13	45.647499	45.875	44.810001	44.9925	43.548473	126,774,000	AAPL
2018-03-14	45.080002	45.130001	44.452499	44.610001	43.178246	117,473,600	AAPL
2018-03-15	44.625	45.060001	44.517502	44.662498	43.229061	90,975,200	AAPL
2018-03-16	44.662498	44.779999	44.404999	44.505001	43.076622	157,618,800	AAPL
2018-03-19	44.330002	44.3675	43.415001	43.825001	42.418446	133,787,200	AAPL
2018-03-20	43.810001	44.200001	43.735001	43.810001	42.403927	78,597,600	AAPL
2018-03-21	43.759998	43.772499	42.814999	42.817501	41.443279	148,219,600	AAPL
2018-03-22	42.5	43.169998	42.150002	42.212502	40.857697	165,963,200	AAPL
2018-03-23	42.0975	42.48	41.235001	41.235001	39.911564	164,115,200	AAPL
2018-03-26	42.017502	43.275002	41.610001	43.192501	41.806248	150,164,800	AAPL
2018-03-27	43.419998	43.787498	41.73	42.084999	40.734283	163,690,400	AAPL
2018-03-28	41.8125	42.505001	41.297501	41.619999	40.28421	166,674,000	AAPL
2018-03-29	41.952499	42.9375	41.724998	41.945	40.598782	153,594,000	AAPL
2018-04-02	41.66	42.235001	41.1175	41.669998	40.332607	150,347,200	AAPL
2018-04-03	41.91	42.1875	41.220001	42.0975	40.746387	121,112,000	AAPL
2018-04-04	41.220001	43.002499	41.192501	42.9025	41.525551	138,422,000	AAPL
2018-04-05	43.145	43.557499	43.02	43.200001	41.813499	107,732,800	AAPL
2018-04-06	42.7425	43.119999	42.049999	42.095001	40.743973	140,021,200	AAPL
2018-04-09	42.470001	43.272499	42.462502	42.512501	41.148064	116,070,800	AAPL
2018-04-10	43.25	43.5	42.8825	43.3125	41.922394	113,634,400	AAPL
2018-04-11	43.057499	43.48	42.924999	43.110001	41.726391	89,726,400	AAPL
2018-04-12	43.352501	43.75	43.259998	43.535	42.137756	91,557,200	AAPL
2018-04-13	43.695	43.959999	43.462502	43.682499	42.28051	100,497,200	AAPL
2018-04-16	43.7575	44.047501	43.7075	43.955002	42.544277	86,313,600	AAPL
2018-04-17	44.122501	44.735001	44.102501	44.560001	43.129852	106,421,600	AAPL
2018-04-18	44.452499	44.705002	44.220001	44.459999	43.033062	83,018,000	AAPL
2018-04-19	43.439999	43.8475	43.165001	43.200001	41.813499	139,235,200	AAPL
2018-04-20	42.650002	42.805	41.357498	41.43	40.100307	261,964,400	AAPL
2018-04-23	41.7075	41.73	41.022499	41.310001	39.984165	146,062,000	AAPL
2018-04-24	41.4175	41.5825	40.305	40.735001	39.42762	134,768,000	AAPL
2018-04-25	40.654999	41.355	40.602501	40.912498	39.599415	113,528,400	AAPL
2018-04-26	41.029999	41.432499	40.842499	41.055	39.737343	111,852,000	AAPL
2018-04-27	41	41.0825	40.157501	40.580002	39.277592	142,623,200	AAPL
2018-04-30	40.532501	41.814999	40.459999	41.314999	39.988998	169,709,600	AAPL
2018-05-01	41.602501	42.299999	41.317501	42.275002	40.918182	214,277,600	AAPL
2018-05-02	43.807499	44.4375	43.450001	44.142502	42.725754	266,157,600	AAPL
2018-05-03	43.970001	44.375	43.610001	44.2225	42.803181	136,272,800	AAPL
2018-05-04	44.5625	46.0625	44.5425	45.9575	44.482498	224,805,200	AAPL
2018-05-07	46.294998	46.9175	46.1875	46.290001	44.804325	169,805,600	AAPL
2018-05-08	46.247501	46.555	45.9175	46.512501	45.019688	113,611,200	AAPL
2018-05-09	46.637501	46.849998	46.305	46.84	45.336678	92,844,800	AAPL
2018-05-10	46.935001	47.592499	46.912498	47.509998	45.985168	111,957,200	AAPL
2018-05-11	47.372501	47.514999	46.862499	47.147499	45.810276	104,848,800	AAPL
2018-05-14	47.252499	47.3825	46.965	47.037498	45.703396	83,115,200	AAPL
2018-05-15	46.695	46.767502	46.275002	46.610001	45.288029	94,780,800	AAPL
2018-05-16	46.517502	47.115002	46.5	47.044998	45.710678	76,732,400	AAPL
2018-05-17	47	47.227501	46.59	46.747501	45.421623	69,176,000	AAPL
2018-05-18	46.797501	46.952499	46.532501	46.577499	45.256443	73,190,800	AAPL
2018-05-21	47	47.317501	46.727501	46.907501	45.577084	73,603,200	AAPL
2018-05-22	47.095001	47.220001	46.695	46.790001	45.462914	60,962,800	AAPL
2018-05-23	46.587502	47.125	46.439999	47.09	45.754414	80,233,600	AAPL
2018-05-24	47.192501	47.209999	46.552502	47.037498	45.703396	92,936,000	AAPL
2018-05-25	47.057499	47.412498	46.912498	47.145	45.80785	69,844,000	AAPL
2018-05-29	46.900002	47.1875	46.717499	46.974998	45.642673	90,056,400	AAPL
2018-05-30	46.93	47	46.695	46.875	45.545509	74,762,000	AAPL
2018-05-31	46.805	47.057499	46.535	46.717499	45.392467	109,931,200	AAPL
2018-06-01	46.997501	47.564999	46.9375	47.560001	46.211071	93,770,000	AAPL