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

Alk

@kaggle.artemburenok_sp_500_stock_prices.alk

368.72 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)	0.8786849975585938	0.8503400087356567	0.8786849975585938	0.7246102690696716	18522
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8786849975585938	0.8503400087356567	0.8503400087356567	0.7012355923652649	3528
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9353740215301514	0.8786849975585938	0.8786849975585938	0.7246102690696716	8820
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9070289731025696	0.8786849975585938	0.8786849975585938	0.7246102690696716	9702
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8786849975585938	0.8503400087356567	0.8503400087356567	0.7012355923652649	12789
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8786849975585938	0.8503400087356567	0.8786849975585938	0.7246102690696716	35280
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8786849975585938	0.8219950199127197	0.8219950199127197	0.6778608560562134	10584
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8786849975585938	0.8219950199127197	0.8219950199127197	0.6778608560562134	56448
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.7936509847640991	0.7936509847640991	0.7936509847640991	0.6544867157936096	35721
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8503400087356567	0.7936509847640991	0.8503400087356567	0.7012355923652649	20286


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