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

Aptv

@kaggle.artemburenok_sp_500_stock_prices.aptv

139.76 KB
2786 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Nov 17 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	17.812238693237305	18.37384605407715	17.812238693237305	17.879295349121094	16.3389835357666	20946098
Fri Nov 18 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	17.896060943603516	18.04693984985352	17.39312744140625	17.60268211364746	16.086204528808594	3243171
Mon Nov 21 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	17.60268211364746	17.795473098754883	16.78122329711914	17.015926361083984	15.549992561340332	2823115
Tue Nov 22 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	17.015926361083984	17.35959815979004	16.471080780029297	16.68063735961914	15.24359130859375	3565519
Wed Nov 23 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	16.51299285888672	16.55490493774414	16.110645294189453	16.454317092895508	15.03676986694336	1266250
Fri Nov 25 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	16.387258529663086	16.61357879638672	16.345348358154297	16.471080780029297	15.05208969116211	333563
Mon Nov 28 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	16.64710807800293	17.032690048217773	16.48784637451172	16.797988891601562	15.350836753845217	835458
Tue Nov 29 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	16.76445960998535	16.76445960998535	16.51299285888672	16.75607681274414	15.312530517578123	637062
Wed Nov 30 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	16.890193939208984	17.988264083862305	16.86504554748535	17.46856689453125	15.963641166687012	679652
Thu Dec 01 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	17.560771942138672	17.64459228515625	17.057836532592773	17.44342041015625	15.940665245056152	572521


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