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

Aos

@kaggle.artemburenok_sp_500_stock_prices.aos

357.58 KB
9883 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Sep 30 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	1.125	1.0833330154418943	1.0833330154418943	0.4527569115161896	18000
Mon Oct 03 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	1.0902780294418335	1.076388955116272	1.0833330154418943	0.4527569115161896	18000
Tue Oct 04 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	1.076388955116272	1.069443941116333	1.069443941116333	0.4469523429870605	21600
Wed Oct 05 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	1.0625	0.9444440007209778	0.9444440007209778	0.3947114646434784	127800
Thu Oct 06 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9652780294418336	0.9375	0.9652780294418336	0.4034183621406555	118800
Fri Oct 07 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9583330154418944	0.9513890147209167	0.9513890147209167	0.3976137340068817	37800
Mon Oct 10 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	1.0277780294418335	0.9444440007209778	1.0277780294418335	0.4295389652252197	104400
Tue Oct 11 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	1.048611044883728	1	1	0.4179297387599945	75600
Wed Oct 12 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9722219705581664	0.9444440007209778	0.9444440007209778	0.3947114646434784	84600
Thu Oct 13 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9513890147209167	0.9513890147209167	0.9513890147209167	0.3976137340068817	14400


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