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

Amat

@kaggle.artemburenok_sp_500_stock_prices.amat

381.91 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)	0.0980900004506111	0.0954860001802444	0.0954860001802444	0.0710591673851013	3600000
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0963540002703666	0.09375	0.09375	0.0697672739624977	3715200
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0980900004506111	0.0954860001802444	0.0954860001802444	0.0710591673851013	2016000
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0998260006308555	0.0972220003604888	0.0972220003604888	0.0723510533571243	3657600
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1032989993691444	0.1006940007209777	0.1006940007209777	0.0749349072575569	3024000
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0980900004506111	0.0954860001802444	0.0954860001802444	0.0710591673851013	2649600
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0954860001802444	0.0928819999098777	0.0928819999098777	0.0691213309764862	4320000
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0859379991889	0.0833330005407333	0.0833330005407333	0.0620151199400424	3312000
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0798610001802444	0.0763889998197555	0.0763889998197555	0.0568474717438221	9993600
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0885419994592666	0.0850690007209777	0.0850690007209777	0.0633070021867752	6134400


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