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

Aapl

@kaggle.artemburenok_sp_500_stock_prices.aapl

437.76 KB
10591 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Dec 12 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1283479928970337	0.1289059966802597	0.1283479928970337	0.1283479928970337	0.0998737886548042	469033600
Mon Dec 15 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1222100034356117	0.1222100034356117	0.1216519996523857	0.1216519996523857	0.0946633145213127	175884800
Tue Dec 16 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1132809966802597	0.1132809966802597	0.1127230003476142	0.1127230003476142	0.0877152606844902	105728000
Wed Dec 17 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1155129969120025	0.1160710006952285	0.1155129969120025	0.1155129969120025	0.0898862853646278	86441600
Thu Dec 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1188620030879974	0.1194199994206428	0.1188620030879974	0.1188620030879974	0.092492289841175	73449600
Fri Dec 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1261159926652908	0.1266739964485168	0.1261159926652908	0.1261159926652908	0.0981369912624359	48630400
Mon Dec 22 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1322540044784546	0.1328130066394806	0.1322540044784546	0.1322540044784546	0.1029132306575775	37363200
Tue Dec 23 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1378349959850311	0.1383929997682571	0.1378349959850311	0.1378349959850311	0.1072560995817184	46950400
Wed Dec 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1450890004634857	0.1456470042467117	0.1450890004634857	0.1450890004634857	0.1129008159041404	48003200
Fri Dec 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1584820002317428	0.1590400040149688	0.1584820002317428	0.1584820002317428	0.1233225241303443	55574400


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