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

Atvi

@kaggle.artemburenok_sp_500_stock_prices.atvi

290.27 KB
7338 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Mon Oct 25 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	1.25	1.25	0.9375	0.9375	0.8311626315116882	18000
Tue Oct 26 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	1.2291669845581057	1.2291669845581057	0.8541669845581055	0.8645830154418945	0.7665163278579712	189600
Wed Oct 27 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8645830154418945	0.8645830154418945	0.8645830154418945	0.8645830154418945	0.7665163278579712
Thu Oct 28 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	0.7083330154418945	0.8333330154418945	0.5833330154418945	0.8229169845581055	0.7295761704444885	30000
Fri Oct 29 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	0.875	0.875	0.8333330154418945	0.8333330154418945	0.7388108372688293	172800
Mon Nov 01 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8333330154418945	0.875	0.8333330154418945	0.875	0.7757517099380493	76800
Tue Nov 02 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8333330154418945	0.875	0.8333330154418945	0.875	0.7757517099380493	12000
Wed Nov 03 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8541669845581055	0.9791669845581056	0.8541669845581055	0.9583330154418944	0.8496324419975281	48000
Thu Nov 04 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	1	1	0.9583330154418944	0.9583330154418944	0.8496324419975281	25200
Fri Nov 05 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8541669845581055	1	0.8541669845581055	1	0.8865733742713928	4800


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