S&P 500 Stock Prices

All companies which included in S&P 500 index

@kaggle.artemburenok_sp_500_stock_prices

Table List

500 tables(151.9 MB)

results for

Ftv

Qcom

Incy

Ceg

Aal

@kaggle.artemburenok_sp_500_stock_prices.aal

189.52 KB
4334 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Sep 27 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	21.049999237060547	21.399999618530277	19.100000381469727	19.299999237060547	18.19490623474121	961200
Wed Sep 28 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	19.299999237060547	20.530000686645508	19.200000762939453	20.5	19.32619857788086	5747900
Thu Sep 29 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	20.399999618530277	20.57999992370605	20.100000381469727	20.209999084472656	19.05280494689941	1078200
Fri Sep 30 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	20.26000022888184	21.049999237060547	20.18000030517578	21.01000022888184	19.80699920654297	3123300
Mon Oct 03 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	20.899999618530277	21.75	20.899999618530277	21.5	20.268943786621094	1057900
Tue Oct 04 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	21.440000534057617	22.5	21.440000534057617	22.15999984741211	20.891151428222656	1768800
Wed Oct 05 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	22.100000381469727	22.309999465942383	21.75	22.200000762939453	20.92885971069336	904300
Thu Oct 06 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	22.600000381469727	23	22.399999618530277	22.57999992370605	21.28710174560547	1614200
Fri Oct 07 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	22.25	22.600000381469727	21.799999237060547	22.149999618530277	20.881725311279297	753400
Mon Oct 10 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	22.280000686645508	22.290000915527344	22.100000381469727	22.209999084472656	20.93828773498535	538700


CREATE TABLE aal (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "adj_close" DOUBLE,
  "volume" DOUBLE
);