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

Avgo

@kaggle.artemburenok_sp_500_stock_prices.avgo

166.46 KB
3363 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Aug 06 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	16.5	16.90999984741211	15.5600004196167	16.18000030517578	12.02038860321045	24197800
Fri Aug 07 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	16.149999618530273	16.760000228881836	16.030000686645508	16.43000030517578	12.2061185836792	2454300
Mon Aug 10 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	16.6299991607666	16.6299991607666	15.609999656677246	15.970000267028809	11.864376068115234	2421000
Tue Aug 11 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	15.979999542236328	16	15.5	15.670000076293944	11.641502380371094	2305400
Wed Aug 12 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	16.149999618530273	16.200000762939453	15.65999984741211	16	11.88666534423828	1451300
Thu Aug 13 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	16	16.719999313354492	16	16.549999237060547	12.295266151428224	1150600
Fri Aug 14 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	16.5	17	16.25	16.600000381469727	12.332414627075195	637800
Mon Aug 17 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	16.270000457763672	16.3700008392334	16.200000762939453	16.219999313354492	12.050105094909668	254400
Tue Aug 18 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	16.479999542236328	17.200000762939453	16.350000381469727	17.06999969482422	12.681583404541016	1446700
Wed Aug 19 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	16.84000015258789	17.940000534057617	16.799999237060547	17.889999389648438	13.290773391723633	2070800


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