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

Abt

@kaggle.artemburenok_sp_500_stock_prices.abt

427.11 KB
10779 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Mon Mar 17 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5120279788970947	0.4979990124702453	0.501505970954895	0.2059484720230102	7513463
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5120279788970947	0.4944919943809509	0.5050129890441895	0.207388550043106	5303621
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5155349969863892	0.5032600164413452	0.5120279788970947	0.210269346833229	2523497
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5137810111045837	0.4997529983520508	0.4997529983520508	0.2052284926176071	4654925
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5067669749259949	0.4997529983520508	0.5050129890441895	0.207388550043106	1333034
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4944919943809509	0.4839709997177124	0.4892320036888122	0.2009079903364181	4106029
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4997529983520508	0.4839709997177124	0.4874779880046844	0.2001876682043075	8575613
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4962460100650787	0.4874779880046844	0.4874779880046844	0.2001876682043075	3728217
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4909850060939789	0.4787110090255737	0.4909850060939789	0.2016279101371765	4277113
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5085210204124451	0.4909850060939789	0.5067669749259949	0.2081089615821838	2644682


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