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

Apd

@kaggle.artemburenok_sp_500_stock_prices.apd

417.48 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)	4.032723903656006	3.9459989070892334	3.9893620014190674	1.6343104839324951	271547
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	4.0038161277771	3.9459989070892334	3.974906921386719	1.6283893585205078	376188
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	4.104994773864746	4.018270015716553	4.047179222106934	1.6579962968826294	858746
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	4.047179222106934	4.018270015716553	4.032723903656006	1.652074933052063	144422
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	4.032723903656006	3.9893620014190674	4.032723903656006	1.652074933052063	106370
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	4.0038161277771	3.8881819248199454	3.8881819248199454	1.5928608179092407	744593
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	3.9026360511779785	3.830364942550659	3.844820022583008	1.575097680091858	112424
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	3.9026360511779785	3.830364942550659	3.859273910522461	1.5810174942016602	94263
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	3.844820022583008	3.815911054611206	3.830364942550659	1.569173812866211	133179
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	4.047179222106934	3.859273910522461	4.0038161277771	1.640231728553772	152205


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