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

Adbe

@kaggle.artemburenok_sp_500_stock_prices.adbe

374.18 KB
9159 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Wed Aug 13 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.21875	0.2109380066394806	0.2109380066394806	0.1980571299791336	18899200
Thu Aug 14 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2304690033197403	0.2226559966802597	0.2226559966802597	0.2090596109628677	4160000
Fri Aug 15 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2226559966802597	0.21875	0.21875	0.2053920626640319	4332800
Mon Aug 18 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.21875	0.2109380066394806	0.2109380066394806	0.1980571299791336	2828800
Tue Aug 19 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.21875	0.2148440033197403	0.2148440033197403	0.2017246037721634	2060800
Wed Aug 20 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2265630066394806	0.2148440033197403	0.2148440033197403	0.2017246037721634	684800
Thu Aug 21 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.234375	0.2226559966802597	0.2226559966802597	0.2090596109628677	883200
Fri Aug 22 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2304690033197403	0.2226559966802597	0.2226559966802597	0.2090596109628677	1734400
Mon Aug 25 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2226559966802597	0.2148440033197403	0.2148440033197403	0.2017246037721634	627200
Tue Aug 26 1986 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2226559966802597	0.2148440033197403	0.2148440033197403	0.2017246037721634	793600


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