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

Adi

@kaggle.artemburenok_sp_500_stock_prices.adi

390.18 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)	0.7639999985694885	0.7279999852180481	0.7279999852180481	0.4700595736503601	378125
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.7279999852180481	0.7080000042915344	0.7200000286102295	0.4648940861225128	215625
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.7360000014305115	0.7200000286102295	0.7200000286102295	0.4648940861225128	153125
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.7279999852180481	0.7200000286102295	0.7200000286102295	0.4648940861225128	43750
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.7200000286102295	0.6880000233650208	0.6880000233650208	0.4442320168018341	556250
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.6919999718666077	0.6320000290870667	0.6399999856948853	0.4132391810417175	384375
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.6240000128746033	0.5920000076293945	0.6159999966621399	0.3977427780628204	325000
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.6399999856948853	0.6200000047683716	0.6399999856948853	0.4132391810417175	100000
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.6240000128746033	0.5960000157356262	0.6039999723434448	0.3899945318698883	512500
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.6399999856948853	0.6159999966621399	0.6399999856948853	0.4132391810417175	246875


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