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

Afl

@kaggle.artemburenok_sp_500_stock_prices.afl

395.93 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)	0.1231060028076171	0.119948998093605	0.119948998093605	0.0610395222902298	1243440
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.119948998093605	0.115215003490448	0.119948998093605	0.0610395222902298	1021680
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.119948998093605	0.1167929992079734	0.119948998093605	0.0610395222902298	546480
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.115215003490448	0.1104800030589103	0.1120579987764358	0.0570239797234535	1671120
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1073229983448982	0.1010100021958351	0.1041669994592666	0.0530084036290645	2890800
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1025879979133606	0.0946969985961914	0.0946969985961914	0.0481893047690391	3453120
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1025879979133606	0.0962750017642974	0.1010100021958351	0.0514018572866916	4577760
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1089019998908042	0.1010100021958351	0.1089019998908042	0.0554179362952709	1940400
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1073229983448982	0.1025879979133606	0.1057450026273727	0.0538114011287689	966240
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1089019998908042	0.1057450026273727	0.1089019998908042	0.0554179362952709	609840


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