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

Adm

@kaggle.artemburenok_sp_500_stock_prices.adm

402.18 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)	2.000454902648926	1.8485219478607176	1.8485219478607176	0.975708782672882	1377249
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.916046977043152	1.8316400051116943	1.9076069593429563	1.0068954229354858	2353171
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	2.034218072891236	1.9329290390014648	1.9329290390014648	1.0202614068984983	2341324
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	2.017335891723633	1.958250999450684	1.9835729598999023	1.046992301940918	1187692
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.992014050483704	1.9329290390014648	1.9329290390014648	1.0202614068984983	294702
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.949810028076172	1.8485219478607176	1.8822840452194212	0.9935289025306702	975922
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.890725016593933	1.7894359827041626	1.806318044662476	0.9534319639205932	1677875
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.8231990337371824	1.7303509712219238	1.7303509712219238	0.9133338332176208	3360192
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.7387919425964355	1.519333004951477	1.688148021697998	0.891058623790741	3671184
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	1.8485219478607176	1.671265959739685	1.8485219478607176	0.975708782672882	2955903


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