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

Amgn

@kaggle.artemburenok_sp_500_stock_prices.amgn

389.13 KB
9956 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Jun 17 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3489579856395721	0.34375	0.34375	0.2576765716075897	42936000
Mon Jun 20 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3072920143604278	0.3020829856395721	0.3020829856395721	0.2264427691698074	7329600
Tue Jun 21 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3125	0.3020829856395721	0.3020829856395721	0.2264427691698074	2280000
Wed Jun 22 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3177079856395721	0.3125	0.3125	0.234251394867897	5937600
Thu Jun 23 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3177079856395721	0.3125	0.3125	0.234251394867897	1272000
Fri Jun 24 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3125	0.3072920143604278	0.3072920143604278	0.230347454547882	1574400
Mon Jun 27 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.28125	0.2708329856395721	0.2708329856395721	0.2030176818370819	5884800
Tue Jun 28 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2760420143604278	0.2708329856395721	0.2708329856395721	0.2030176818370819	4987200
Wed Jun 29 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2708329856395721	0.265625	0.265625	0.1991137117147445	1056000
Thu Jun 30 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2786459922790527	0.2708329856395721	0.2708329856395721	0.2030176818370819	2164800


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