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

Adp

@kaggle.artemburenok_sp_500_stock_prices.adp

428 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)	0.8271409869194031	0.8085539937019348	0.8178470134735107	0.4188251495361328	1158040
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8302389979362488	0.814749002456665	0.8271409869194031	0.4235844612121582	1622063
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8426309823989868	0.8271409869194031	0.8426309823989868	0.4315170645713806	1367859
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8612179756164551	0.8395329713821411	0.8395329713821411	0.4299305379390716	3046412
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.848825991153717	0.8364350199699402	0.8364350199699402	0.428344190120697	1020851
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8426309823989868	0.8302389979362488	0.8302389979362488	0.4251711368560791	778752
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8426309823989868	0.8271409869194031	0.8302389979362488	0.4251711368560791	944186
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8426309823989868	0.8271409869194031	0.8426309823989868	0.4315170645713806	2332220
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8302389979362488	0.8116520047187805	0.8116520047187805	0.4156526029109955	770682
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8426309823989868	0.8302389979362488	0.8364350199699402	0.428344190120697	459988


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