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
2019-08-13	50.255001	53.035	50.119999	52.2425	51.729252	188,874,000	AAPL
2019-08-14	50.790001	51.610001	50.647499	50.6875	50.189526	146,189,600	AAPL
2019-08-15	50.865002	51.285	49.9175	50.435001	49.939507	108,909,600	AAPL
2019-08-16	51.07	51.790001	50.959999	51.625	51.117813	110,481,600	AAPL
2019-08-19	52.654999	53.182499	52.5075	52.587502	52.070862	97,654,400	AAPL
2019-08-20	52.720001	53.337502	52.580002	52.59	52.073338	107,537,200	AAPL
2019-08-21	53.247501	53.412498	52.900002	53.16	52.637737	86,141,600	AAPL
2019-08-22	53.297501	53.610001	52.6875	53.115002	52.593182	89,014,800	AAPL
2019-08-23	52.357498	53.012501	50.25	50.66	50.1623	187,272,000	AAPL
2019-08-26	51.465	51.797501	51.264999	51.622501	51.115337	104,174,400	AAPL
2019-08-27	51.965	52.137501	50.8825	51.040001	50.538563	103,493,200	AAPL
2019-08-28	51.025002	51.43	50.830002	51.3825	50.877701	63,755,200	AAPL
2019-08-29	52.125	52.330002	51.665001	52.252499	51.739151	83,962,000	AAPL
2019-08-30	52.540001	52.612499	51.799999	52.185001	51.672314	84,573,600	AAPL
2019-09-03	51.607498	51.744999	51.055	51.424999	50.919777	80,092,000	AAPL
2019-09-04	52.0975	52.369999	51.830002	52.297501	51.783714	76,752,400	AAPL
2019-09-05	53	53.4925	52.877499	53.32	52.796162	95,654,800	AAPL
2019-09-06	53.512501	53.605	53.127499	53.314999	52.79121	77,449,200	AAPL
2019-09-09	53.709999	54.110001	52.767502	53.5425	53.016479	109,237,600	AAPL
2019-09-10	53.465	54.195	52.927502	54.174999	53.642761	127,111,600	AAPL
2019-09-11	54.517502	55.927502	54.432499	55.897499	55.348343	177,158,400	AAPL
2019-09-12	56.200001	56.605	55.715	55.772499	55.224567	128,906,800	AAPL
2019-09-13	55	55.197498	54.255001	54.6875	54.15023	159,053,200	AAPL
2019-09-16	54.432499	55.032501	54.389999	54.974998	54.434902	84,632,400	AAPL
2019-09-17	54.990002	55.205002	54.779999	55.174999	54.632942	73,274,800	AAPL
2019-09-18	55.264999	55.712502	54.860001	55.692501	55.145359	101,360,000	AAPL
2019-09-19	55.502499	55.939999	55.092499	55.240002	54.697304	88,242,400	AAPL
2019-09-20	55.345001	55.639999	54.3675	54.432499	53.897728	221,652,400	AAPL
2019-09-23	54.737499	54.959999	54.412498	54.68	54.142803	76,662,000	AAPL
2019-09-24	55.2575	55.622501	54.297501	54.419998	53.885353	124,763,200	AAPL
2019-09-25	54.637501	55.375	54.285	55.2575	54.714626	87,613,600	AAPL
2019-09-26	55	55.235001	54.7075	54.9725	54.43243	75,334,000	AAPL
2019-09-27	55.134998	55.240002	54.32	54.705002	54.167561	101,408,000	AAPL
2019-09-30	55.224998	56.145	55.197498	55.9925	55.442406	103,909,600	AAPL
2019-10-01	56.267502	57.055	56.049999	56.147499	55.595886	139,223,200	AAPL
2019-10-02	55.764999	55.895	54.482498	54.740002	54.202213	138,449,200	AAPL
2019-10-03	54.607498	55.240002	53.782501	55.205002	54.662643	114,426,000	AAPL
2019-10-04	56.41	56.872501	55.9725	56.752499	56.194942	138,478,800	AAPL
2019-10-07	56.567501	57.482498	56.459999	56.764999	56.207317	122,306,000	AAPL
2019-10-08	56.455002	57.014999	56.0825	56.099998	55.548851	111,820,000	AAPL
2019-10-09	56.7575	56.947498	56.41	56.7575	56.199894	74,770,400	AAPL
2019-10-10	56.982498	57.610001	56.825001	57.522499	56.957375	113,013,600	AAPL
2019-10-11	58.237499	59.41	58.077499	59.052502	58.472343	166,795,600	AAPL
2019-10-14	58.724998	59.532501	58.6675	58.967499	58.38818	96,427,600	AAPL
2019-10-15	59.0975	59.412498	58.720001	58.830002	58.252033	87,360,000	AAPL
2019-10-16	58.342499	58.810001	58.299999	58.592499	58.016861	73,903,200	AAPL
2019-10-17	58.772499	59.037498	58.380001	58.82	58.24213	67,585,200	AAPL
2019-10-18	58.647499	59.395	58.572498	59.102501	58.521858	97,433,600	AAPL
2019-10-21	59.380001	60.247501	59.330002	60.127499	59.536781	87,247,200	AAPL
2019-10-22	60.290001	60.549999	59.904999	59.990002	59.400635	82,293,600	AAPL
2019-10-23	60.525002	60.810001	60.305	60.794998	60.197727	75,828,800	AAPL
2019-10-24	61.127499	61.200001	60.452499	60.895	60.296741	69,275,200	AAPL
2019-10-25	60.790001	61.682499	60.720001	61.645	61.039375	73,477,200	AAPL
2019-10-28	61.855	62.3125	61.68	62.262501	61.65081	96,572,800	AAPL
2019-10-29	62.2425	62.4375	60.642502	60.822498	60.224953	142,839,600	AAPL
2019-10-30	61.189999	61.325001	60.302502	60.814999	60.217525	124,522,000	AAPL
2019-10-31	61.810001	62.2925	59.314999	62.189999	61.579021	139,162,000	AAPL
2019-11-01	62.384998	63.982498	62.290001	63.955002	63.326683	151,125,200	AAPL
2019-11-04	64.332497	64.462502	63.845001	64.375	63.742554	103,272,000	AAPL
2019-11-05	64.262497	64.547501	64.080002	64.282501	63.65097	79,897,600	AAPL
2019-11-06	64.192497	64.372498	63.842499	64.309998	63.678192	75,864,400	AAPL
2019-11-07	64.684998	65.087502	64.527496	64.857498	64.413116	94,940,400	AAPL
2019-11-08	64.672501	65.110001	64.212502	65.035004	64.589409	69,986,400	AAPL
2019-11-11	64.574997	65.6175	64.57	65.550003	65.100876	81,821,200	AAPL
2019-11-12	65.387497	65.697502	65.230003	65.489998	65.041283	87,388,800	AAPL
2019-11-13	65.282501	66.195	65.267502	66.1175	65.66449	102,734,400	AAPL
2019-11-14	65.9375	66.220001	65.525002	65.660004	65.210121	89,182,800	AAPL
2019-11-15	65.919998	66.445	65.752502	66.440002	65.984779	100,206,400	AAPL
2019-11-18	66.449997	66.857498	66.057503	66.775002	66.31749	86,703,200	AAPL
2019-11-19	66.974998	67	66.347504	66.572502	66.116371	76,167,200	AAPL
2019-11-20	66.385002	66.519997	65.099998	65.797501	65.346687	106,234,400	AAPL
2019-11-21	65.922501	66.002502	65.294998	65.502502	65.053703	121,395,200	AAPL
2019-11-22	65.647499	65.794998	65.209999	65.445	64.996597	65,325,200	AAPL
2019-11-25	65.677498	66.610001	65.629997	66.592499	66.13623	84,020,400	AAPL
2019-11-26	66.735001	66.790001	65.625	66.072502	65.619789	105,207,600	AAPL
2019-11-27	66.394997	66.995003	66.327499	66.959999	66.501213	65,235,600	AAPL
2019-11-29	66.650002	67	66.474998	66.8125	66.354729	46,617,600	AAPL
2019-12-02	66.817497	67.0625	65.862503	66.040001	65.587517	94,487,200	AAPL
2019-12-03	64.577499	64.8825	64.072502	64.862503	64.418091	114,430,400	AAPL
2019-12-04	65.267502	65.827499	65.169998	65.434998	64.986664	67,181,600	AAPL
2019-12-05	65.947502	66.472504	65.682503	66.394997	65.940086	74,424,400	AAPL
2019-12-06	66.870003	67.75	66.824997	67.677498	67.213799	106,075,600	AAPL
2019-12-09	67.5	67.699997	66.227501	66.730003	66.272789	128,042,400	AAPL
2019-12-10	67.150002	67.517502	66.464996	67.120003	66.660126	90,420,400	AAPL
2019-12-11	67.202499	67.775002	67.125	67.692497	67.228699	78,756,800	AAPL
2019-12-12	66.945	68.139999	66.830002	67.864998	67.400017	137,310,400	AAPL
2019-12-13	67.864998	68.824997	67.732498	68.787498	68.316193	133,587,600	AAPL
2019-12-16	69.25	70.197502	69.245003	69.964996	69.485619	128,186,000	AAPL
2019-12-17	69.892502	70.442497	69.699997	70.102501	69.622192	114,158,400	AAPL
2019-12-18	69.949997	70.474998	69.779999	69.934998	69.455833	116,028,400	AAPL
2019-12-19	69.875	70.294998	69.737503	70.004997	69.525352	98,369,200	AAPL
2019-12-20	70.557503	70.662498	69.639999	69.860001	69.381348	275,978,000	AAPL
2019-12-23	70.1325	71.0625	70.092499	71	70.513535	98,572,000	AAPL
2019-12-24	71.172501	71.222504	70.730003	71.067497	70.580566	48,478,800	AAPL
2019-12-26	71.205002	72.495003	71.175003	72.477501	71.980911	93,121,200	AAPL
2019-12-27	72.779999	73.4925	72.029999	72.449997	71.953598	146,266,000	AAPL
2019-12-30	72.364998	73.172501	71.305	72.879997	72.380653	144,114,400	AAPL
2019-12-31	72.482498	73.419998	72.379997	73.412498	72.9095	100,805,600	AAPL
2020-01-02	74.059998	75.150002	73.797501	75.087502	74.573036	135,480,400	AAPL
2020-01-03	74.287498	75.144997	74.125	74.357498	73.84803	146,322,800	AAPL