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

Abbv

@kaggle.artemburenok_sp_500_stock_prices.abbv

124.38 KB
2506 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Wed Jan 02 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	34.91999816894531	35.400001525878906	34.099998474121094	35.119998931884766	23.325551986694336	13767900
Thu Jan 03 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	35	35	34.15999984741211	34.83000183105469	23.132946014404297	16739300
Fri Jan 04 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	34.619998931884766	34.88999938964844	34.25	34.38999938964844	22.840709686279297	21372100
Mon Jan 07 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	34.150001525878906	35.45000076293945	34.150001525878906	34.459999084472656	22.8872013092041	17897100
Tue Jan 08 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	34.290000915527344	34.63999938964844	33.36000061035156	33.709999084472656	22.389074325561523	17863300
Wed Jan 09 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	33.61000061035156	33.95000076293945	33.61000061035156	33.900001525878906	22.51527214050293	18800400
Thu Jan 10 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	33.65999984741211	34	33.33000183105469	34	22.58167839050293	15658100
Fri Jan 11 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	33.59000015258789	33.900001525878906	33.349998474121094	33.849998474121094	22.74970245361328	11191500
Mon Jan 14 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	34.0099983215332	34.25	33.79999923706055	34.09000015258789	22.910999298095703	11584900
Tue Jan 15 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	33.709999084472656	34.720001220703125	33.709999084472656	34.599998474121094	23.253761291503903	13040200


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