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
2020-05-29	79.8125	80.287498	79.1175	79.485001	79.341949	153,598,000	AAPL
2020-06-01	79.4375	80.587502	79.302498	80.462502	80.317688	80,791,200	AAPL
2020-06-02	80.1875	80.860001	79.732498	80.834999	80.689514	87,642,800	AAPL
2020-06-03	81.165001	81.550003	80.574997	81.279999	81.133713	104,491,200	AAPL
2020-06-04	81.097504	81.404999	80.195	80.580002	80.434975	87,560,400	AAPL
2020-06-05	80.837502	82.9375	80.807503	82.875	82.725845	137,250,400	AAPL
2020-06-08	82.5625	83.400002	81.830002	83.364998	83.214958	95,654,400	AAPL
2020-06-09	83.035004	86.402496	83.002502	85.997498	85.84272	147,712,400	AAPL
2020-06-10	86.974998	88.692497	86.522499	88.209999	88.051239	166,651,600	AAPL
2020-06-11	87.327499	87.764999	83.870003	83.974998	83.82386	201,662,400	AAPL
2020-06-12	86.18	86.949997	83.555	84.699997	84.547554	200,146,000	AAPL
2020-06-15	83.3125	86.419998	83.144997	85.747498	85.59317	138,808,800	AAPL
2020-06-16	87.864998	88.300003	86.18	88.019997	87.86158	165,428,800	AAPL
2020-06-17	88.787498	88.849998	87.772499	87.897499	87.739304	114,406,400	AAPL
2020-06-18	87.852501	88.362503	87.305	87.932503	87.774246	96,820,400	AAPL
2020-06-19	88.660004	89.139999	86.287498	87.43	87.272644	264,476,000	AAPL
2020-06-22	87.834999	89.864998	87.787498	89.717499	89.55603	135,445,200	AAPL
2020-06-23	91	93.095001	90.567497	91.6325	91.467583	212,155,600	AAPL
2020-06-24	91.25	92.197502	89.629997	90.014999	89.852997	192,623,200	AAPL
2020-06-25	90.175003	91.25	89.392502	91.209999	91.045845	137,522,400	AAPL
2020-06-26	91.102501	91.330002	88.254997	88.407501	88.24839	205,256,800	AAPL
2020-06-29	88.3125	90.542503	87.82	90.445	90.282219	130,646,000	AAPL
2020-06-30	90.019997	91.495003	90	91.199997	91.035858	140,223,200	AAPL
2020-07-01	91.279999	91.839996	90.977501	91.027496	90.86367	110,737,200	AAPL
2020-07-02	91.962502	92.6175	90.910004	91.027496	90.86367	114,041,600	AAPL
2020-07-06	92.5	93.945	92.467499	93.462502	93.294289	118,655,600	AAPL
2020-07-07	93.852501	94.654999	93.057503	93.172501	93.004814	112,424,400	AAPL
2020-07-08	94.18	95.375	94.089996	95.342499	95.170906	117,092,000	AAPL
2020-07-09	96.262497	96.317497	94.672501	95.752502	95.58017	125,642,800	AAPL
2020-07-10	95.334999	95.980003	94.705002	95.919998	95.747368	90,257,200	AAPL
2020-07-13	97.264999	99.955002	95.2575	95.477501	95.305664	191,649,200	AAPL
2020-07-14	94.839996	97.254997	93.877502	97.057503	96.88282	170,989,200	AAPL
2020-07-15	98.989998	99.247498	96.489998	97.724998	97.549118	153,198,000	AAPL
2020-07-16	96.5625	97.404999	95.904999	96.522499	96.348778	110,577,600	AAPL
2020-07-17	96.987503	97.147499	95.839996	96.327499	96.154129	92,186,800	AAPL
2020-07-20	96.417503	98.5	96.0625	98.357498	98.180481	90,318,000	AAPL
2020-07-21	99.172501	99.25	96.7425	97	96.825424	103,646,000	AAPL
2020-07-22	96.692497	97.974998	96.602501	97.272499	97.097435	89,001,600	AAPL
2020-07-23	96.997498	97.077499	92.010002	92.845001	92.677902	197,004,400	AAPL
2020-07-24	90.987503	92.970001	89.144997	92.614998	92.448311	185,438,800	AAPL
2020-07-27	93.709999	94.904999	93.480003	94.809998	94.639359	121,214,000	AAPL
2020-07-28	94.3675	94.550003	93.247498	93.252502	93.084671	103,625,600	AAPL
2020-07-29	93.75	95.230003	93.712502	95.040001	94.86895	90,329,200	AAPL
2020-07-30	94.1875	96.297501	93.767502	96.190002	96.016884	158,130,000	AAPL
2020-07-31	102.885002	106.415001	100.824997	106.260002	106.068756	374,336,800	AAPL
2020-08-03	108.199997	111.637497	107.892502	108.9375	108.74144	308,151,200	AAPL
2020-08-04	109.1325	110.790001	108.387497	109.665001	109.467628	173,071,600	AAPL
2020-08-05	109.377502	110.392502	108.897499	110.0625	109.86441	121,992,000	AAPL
2020-08-06	110.404999	114.412498	109.797501	113.902496	113.697502	202,428,800	AAPL
2020-08-07	113.205002	113.675003	110.292503	111.112503	111.112503	198,045,600	AAPL
2020-08-10	112.599998	113.775002	110	112.727501	112.727501	212,403,600	AAPL
2020-08-11	111.970001	112.482498	109.107498	109.375	109.375	187,902,400	AAPL
2020-08-12	110.497498	113.275002	110.297501	113.010002	113.010002	165,944,800	AAPL
2020-08-13	114.43	116.042503	113.927498	115.010002	115.010002	210,082,000	AAPL
2020-08-14	114.830002	115	113.044998	114.907501	114.907501	165,565,200	AAPL
2020-08-17	116.0625	116.087502	113.962502	114.607498	114.607498	119,561,600	AAPL
2020-08-18	114.352501	116	114.0075	115.5625	115.5625	105,633,600	AAPL
2020-08-19	115.982498	117.162498	115.610001	115.707497	115.707497	145,538,000	AAPL
2020-08-20	115.75	118.392502	115.732498	118.275002	118.275002	126,907,200	AAPL
2020-08-21	119.262497	124.8675	119.25	124.370003	124.370003	338,054,800	AAPL
2020-08-24	128.697495	128.785004	123.9375	125.857498	125.857498	345,937,600	AAPL
2020-08-25	124.697502	125.18	123.052498	124.824997	124.824997	211,495,600	AAPL
2020-08-26	126.18	126.9925	125.082497	126.522499	126.522499	163,022,400	AAPL
2020-08-27	127.142502	127.485001	123.832497	125.010002	125.010002	155,552,400	AAPL
2020-08-28	126.012497	126.442497	124.577499	124.807503	124.807503	187,630,000	AAPL
2020-08-31	127.580002	131	126	129.039993	129.039993	225,702,700	AAPL
2020-09-01	132.759995	134.800003	130.529999	134.179993	134.179993	152,470,100	AAPL
2020-09-02	137.589996	137.979996	127	131.399994	131.399994	200,119,000	AAPL
2020-09-03	126.910004	128.839996	120.5	120.879997	120.879997	257,599,600	AAPL
2020-09-04	120.07	123.699997	110.889999	120.959999	120.959999	332,607,200	AAPL
2020-09-08	113.949997	118.989998	112.68	112.82	112.82	231,366,600	AAPL
2020-09-09	117.260002	119.139999	115.260002	117.32	117.32	176,940,500	AAPL
2020-09-10	120.360001	120.5	112.5	113.489998	113.489998	182,274,400	AAPL
2020-09-11	114.57	115.230003	110	112	112	180,860,300	AAPL
2020-09-14	114.720001	115.93	112.800003	115.360001	115.360001	140,150,100	AAPL
2020-09-15	118.330002	118.830002	113.610001	115.540001	115.540001	184,642,000	AAPL
2020-09-16	115.230003	116	112.040001	112.129997	112.129997	154,679,000	AAPL
2020-09-17	109.720001	112.199997	108.709999	110.339996	110.339996	178,011,000	AAPL
2020-09-18	110.400002	110.879997	106.089996	106.839996	106.839996	287,104,900	AAPL
2020-09-21	104.540001	110.190002	103.099998	110.080002	110.080002	195,713,800	AAPL
2020-09-22	112.68	112.860001	109.160004	111.809998	111.809998	183,055,400	AAPL
2020-09-23	111.620003	112.110001	106.769997	107.120003	107.120003	150,718,700	AAPL
2020-09-24	105.169998	110.25	105	108.220001	108.220001	167,743,300	AAPL
2020-09-25	108.43	112.440002	107.669998	112.279999	112.279999	149,981,400	AAPL
2020-09-28	115.010002	115.32	112.779999	114.959999	114.959999	137,672,400	AAPL
2020-09-29	114.550003	115.309998	113.57	114.089996	114.089996	99,382,200	AAPL
2020-09-30	113.790001	117.260002	113.620003	115.809998	115.809998	142,675,200	AAPL
2020-10-01	117.639999	117.720001	115.830002	116.790001	116.790001	115,762,600	AAPL
2016-01-04	54.32	54.799999	53.389999	54.799999	50.137657	53,778,000	MSFT
2016-01-05	54.93	55.389999	54.540001	55.049999	50.366394	34,079,700	MSFT
2016-01-06	54.32	54.400002	53.639999	54.049999	49.451469	39,518,900	MSFT
2016-01-07	52.700001	53.490002	52.07	52.169998	47.731419	56,564,900	MSFT
2016-01-08	52.369999	53.279999	52.150002	52.330002	47.877811	48,754,000	MSFT
2016-01-11	52.509998	52.849998	51.459999	52.299999	47.850361	36,943,800	MSFT
2016-01-12	52.759998	53.099998	52.060001	52.779999	48.289524	36,095,500	MSFT
2016-01-13	53.799999	54.07	51.299999	51.639999	47.246517	66,883,600	MSFT
2016-01-14	52	53.419998	51.57	53.110001	48.59145	52,381,900	MSFT
2016-01-15	51.310001	51.970001	50.34	50.990002	46.651825	71,820,700	MSFT
2016-01-19	51.48	51.68	50.060001	50.560001	46.2584	43,564,500	MSFT
2016-01-20	49.98	51.380001	49.099998	50.790001	46.468826	63,273,000	MSFT