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
2019-03-21	47.505001	49.0825	47.452499	48.772499	47.92598	204,136,800	AAPL
2019-03-22	48.834999	49.422501	47.695	47.762501	46.933514	169,630,800	AAPL
2019-03-25	47.877499	47.994999	46.650002	47.185001	46.366032	175,381,200	AAPL
2019-03-26	47.915001	48.220001	46.145	46.697498	45.886997	199,202,000	AAPL
2019-03-27	47.1875	47.439999	46.637501	47.1175	46.299709	119,393,600	AAPL
2019-03-28	47.237499	47.389999	46.8825	47.18	46.361122	83,121,600	AAPL
2019-03-29	47.4575	47.52	47.134998	47.487499	46.663288	94,256,000	AAPL
2019-04-01	47.91	47.919998	47.095001	47.810001	46.980194	111,448,000	AAPL
2019-04-02	47.772499	48.615002	47.762501	48.505001	47.663128	91,062,800	AAPL
2019-04-03	48.3125	49.125	48.287498	48.837502	47.989861	93,087,200	AAPL
2019-04-04	48.697498	49.092499	48.285	48.922501	48.073376	76,457,200	AAPL
2019-04-05	49.112499	49.275002	48.982498	49.25	48.395191	74,106,400	AAPL
2019-04-08	49.105	50.057499	49.084999	50.025002	49.156742	103,526,800	AAPL
2019-04-09	50.080002	50.712502	49.807499	49.875	49.009346	143,072,800	AAPL
2019-04-10	49.669998	50.185001	49.544998	50.154999	49.284485	86,781,200	AAPL
2019-04-11	50.212502	50.25	49.610001	49.737499	48.874233	83,603,200	AAPL
2019-04-12	49.799999	50.035	49.052502	49.717499	48.85458	111,042,800	AAPL
2019-04-15	49.645	49.962502	49.502499	49.807499	48.943016	70,146,400	AAPL
2019-04-16	49.865002	50.342499	49.639999	49.8125	48.947933	102,785,600	AAPL
2019-04-17	49.884998	50.845001	49.6525	50.782501	49.901096	115,627,200	AAPL
2019-04-18	50.779999	51.037498	50.630001	50.965	50.080433	96,783,200	AAPL
2019-04-22	50.7075	51.235001	50.584999	51.1325	50.245026	77,758,000	AAPL
2019-04-23	51.107498	51.9375	50.974998	51.869999	50.969719	93,292,000	AAPL
2019-04-24	51.84	52.119999	51.762501	51.790001	50.891109	70,162,400	AAPL
2019-04-25	51.7075	51.939999	51.279999	51.32	50.429272	74,172,800	AAPL
2019-04-26	51.224998	51.25	50.529999	51.075001	50.188522	74,596,400	AAPL
2019-04-29	51.099998	51.4925	50.965	51.1525	50.264679	88,818,800	AAPL
2019-04-30	50.764999	50.849998	49.7775	50.1675	49.296772	186,139,600	AAPL
2019-05-01	52.470001	53.827499	52.307499	52.630001	51.716534	259,309,200	AAPL
2019-05-02	52.459999	53.162498	52.032501	52.287498	51.379974	127,985,200	AAPL
2019-05-03	52.7225	52.959999	52.557499	52.9375	52.018696	83,569,600	AAPL
2019-05-06	51.072498	52.209999	50.875	52.119999	51.215385	129,772,400	AAPL
2019-05-07	51.470001	51.855	50.2075	50.715	49.834774	155,054,800	AAPL
2019-05-08	50.474998	51.334999	50.4375	50.724998	49.844593	105,358,000	AAPL
2019-05-09	50.099998	50.419998	49.165001	50.18	49.309052	139,634,400	AAPL
2019-05-10	49.355	49.712502	48.192501	49.294998	48.625954	164,834,800	AAPL
2019-05-13	46.927502	47.369999	45.712502	46.43	45.799843	229,722,400	AAPL
2019-05-14	46.602501	47.424999	46.352501	47.165001	46.524864	146,118,800	AAPL
2019-05-15	46.567501	47.9375	46.505001	47.73	47.082195	106,178,800	AAPL
2019-05-16	47.477501	48.1175	47.209999	47.52	46.87505	132,125,600	AAPL
2019-05-17	46.732498	47.724998	46.689999	47.25	46.608715	131,516,400	AAPL
2019-05-20	45.880001	46.087502	45.07	45.772499	45.151264	154,449,200	AAPL
2019-05-21	46.305	47	46.174999	46.650002	46.016857	113,459,200	AAPL
2019-05-22	46.165001	46.427502	45.637501	45.695	45.074814	118,994,400	AAPL
2019-05-23	44.950001	45.134998	44.452499	44.915001	44.305401	146,118,800	AAPL
2019-05-24	45.049999	45.535	44.654999	44.7425	44.135246	94,858,800	AAPL
2019-05-28	44.73	45.147499	44.477501	44.557499	43.952755	111,792,800	AAPL
2019-05-29	44.105	44.837502	44	44.345001	43.743137	113,924,800	AAPL
2019-05-30	44.487499	44.807499	44.1675	44.575001	43.97002	84,873,600	AAPL
2019-05-31	44.057499	44.497501	43.747501	43.767502	43.173477	108,174,400	AAPL
2019-06-03	43.900002	44.48	42.567501	43.325001	42.736977	161,584,400	AAPL
2019-06-04	43.860001	44.9575	43.630001	44.91	44.300468	123,872,000	AAPL
2019-06-05	46.07	46.247501	45.285	45.634998	45.015621	119,093,600	AAPL
2019-06-06	45.77	46.3675	45.537498	46.305	45.676537	90,105,200	AAPL
2019-06-07	46.627499	47.98	46.442501	47.537498	46.892303	122,737,600	AAPL
2019-06-10	47.952499	48.842499	47.904999	48.145	47.491562	104,883,600	AAPL
2019-06-11	48.715	49	48.400002	48.702499	48.041492	107,731,600	AAPL
2019-06-12	48.487499	48.9925	48.3475	48.547501	47.888603	73,012,800	AAPL
2019-06-13	48.674999	49.197498	48.400002	48.537498	47.878731	86,698,400	AAPL
2019-06-14	47.887501	48.397499	47.575001	48.185001	47.531021	75,046,000	AAPL
2019-06-17	48.224998	48.740002	48.0425	48.4725	47.814621	58,676,400	AAPL
2019-06-18	49.012501	50.072498	48.802502	49.612499	48.939144	106,204,000	AAPL
2019-06-19	49.919998	49.970001	49.327499	49.467499	48.796116	84,496,800	AAPL
2019-06-20	50.092499	50.1525	49.5075	49.865002	49.188217	86,056,000	AAPL
2019-06-21	49.700001	50.212502	49.537498	49.695	49.020523	191,202,400	AAPL
2019-06-24	49.634998	50.040001	49.5425	49.645	48.971203	72,881,600	AAPL
2019-06-25	49.607498	49.814999	48.822498	48.892502	48.22892	84,281,200	AAPL
2019-06-26	49.442501	50.247501	49.337502	49.950001	49.272068	104,270,000	AAPL
2019-06-27	50.072498	50.392502	49.892502	49.935001	49.257271	83,598,800	AAPL
2019-06-28	49.669998	49.875	49.262501	49.48	48.808441	124,442,400	AAPL
2019-07-01	50.7925	51.122501	50.162498	50.387501	49.703632	109,012,000	AAPL
2019-07-02	50.352501	50.782501	50.34	50.682499	49.994621	67,740,800	AAPL
2019-07-03	50.82	51.110001	50.672501	51.102501	50.40892	45,448,000	AAPL
2019-07-05	50.837502	51.27	50.724998	51.057499	50.364529	69,062,000	AAPL
2019-07-08	50.202499	50.349998	49.602501	50.005001	49.326317	101,354,400	AAPL
2019-07-09	49.799999	50.377499	49.702499	50.310001	49.627182	82,312,000	AAPL
2019-07-10	50.462502	50.932499	50.389999	50.807499	50.117928	71,588,400	AAPL
2019-07-11	50.827499	51.0975	50.427502	50.4375	49.752949	80,767,200	AAPL
2019-07-12	50.612499	51	50.549999	50.825001	50.135193	70,380,800	AAPL
2019-07-15	51.022499	51.467499	51	51.302502	50.606209	67,789,600	AAPL
2019-07-16	51.147499	51.5275	50.875	51.125	50.431118	67,467,200	AAPL
2019-07-17	51.012501	51.272499	50.817501	50.837502	50.147518	56,430,000	AAPL
2019-07-18	51	51.470001	50.924999	51.415001	50.717182	74,162,400	AAPL
2019-07-19	51.447498	51.625	50.59	50.647499	49.960094	83,717,200	AAPL
2019-07-22	50.912498	51.807499	50.9025	51.805	51.101891	89,111,600	AAPL
2019-07-23	52.115002	52.227501	51.822498	52.209999	51.501389	73,420,800	AAPL
2019-07-24	51.9175	52.287498	51.7925	52.1675	51.459473	59,966,400	AAPL
2019-07-25	52.2225	52.310001	51.682499	51.755001	51.05257	55,638,400	AAPL
2019-07-26	51.869999	52.432499	51.785	51.935001	51.230125	70,475,600	AAPL
2019-07-29	52.115002	52.66	52.110001	52.419998	51.708538	86,693,600	AAPL
2019-07-30	52.189999	52.540001	51.827499	52.195	51.486591	135,742,800	AAPL
2019-07-31	54.105	55.342499	52.825001	53.259998	52.53714	277,125,600	AAPL
2019-08-01	53.474998	54.5075	51.685001	52.107498	51.40028	216,071,600	AAPL
2019-08-02	51.3825	51.607498	50.407501	51.005001	50.312748	163,448,400	AAPL
2019-08-05	49.497501	49.662498	48.145	48.334999	47.678982	209,572,000	AAPL
2019-08-06	49.077499	49.517502	48.509998	49.25	48.581562	143,299,200	AAPL
2019-08-07	48.852501	49.889999	48.455002	49.759998	49.084641	133,457,600	AAPL
2019-08-08	50.049999	50.8825	49.8475	50.857498	50.167248	108,038,000	AAPL
2019-08-09	50.325001	50.689999	49.822498	50.247501	49.753849	98,478,800	AAPL
2019-08-12	49.904999	50.512501	49.787498	50.119999	49.627602	89,927,600	AAPL