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

Aph

@kaggle.artemburenok_sp_500_stock_prices.aph

328.2 KB
7833 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Nov 08 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2890630066394806	0.2890630066394806	0.2890630066394806	0.2890630066394806	0.2584701776504516	88028800
Mon Nov 11 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2890630066394806	0.2890630066394806	0.2890630066394806	0.2890630066394806	0.2584701776504516	11859200
Tue Nov 12 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2890630066394806	0.2890630066394806	0.2890630066394806	0.2890630066394806	0.2584701776504516	13097600
Wed Nov 13 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2890630066394806	0.2890630066394806	0.28125	0.28125	0.25148406624794	19059200
Thu Nov 14 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2617189884185791	0.2734380066394806	0.2617189884185791	0.2734380066394806	0.2444989085197448	20835200
Fri Nov 15 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2734380066394806	0.2734380066394806	0.2578130066394806	0.2578130066394806	0.2305276095867157	21747200
Mon Nov 18 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2539060115814209	0.2578130066394806	0.2382809966802597	0.2421880066394806	0.2165562808513641	8873600
Tue Nov 19 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2421880066394806	0.25	0.234375	0.2421880066394806	0.2165562808513641	9958400
Wed Nov 20 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2460940033197403	0.2460940033197403	0.2421880066394806	0.2460940033197403	0.2200488448143005	972800
Thu Nov 21 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	0.2421880066394806	0.2421880066394806	0.234375	0.234375	0.2095701843500137	1683200


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