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

Ba

@kaggle.artemburenok_sp_500_stock_prices.ba

563.66 KB
15344 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Jan 02 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8374490141868591	0.8374490141868591	0.823045015335083	0.823045015335083	0.1909309178590774	352350
Wed Jan 03 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8353909850120544	0.8518519997596741	0.8353909850120544	0.8395059704780579	0.1947495341300964	710775
Thu Jan 04 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8395059704780579	0.8539090156555176	0.831275999546051	0.831275999546051	0.1928403973579406	911250
Fri Jan 05 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.831275999546051	0.8353909850120544	0.7921810150146484	0.8148149847984314	0.1890216767787933	880875
Mon Jan 08 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8148149847984314	0.8292179703712463	0.8045269846916199	0.8168720006942749	0.1894988566637039	473850
Tue Jan 09 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8168720006942749	0.8374490141868591	0.810699999332428	0.8189299702644348	0.1899763196706771	577125
Wed Jan 10 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8189299702644348	0.8333330154418945	0.8168720006942749	0.8189299702644348	0.1899763196706771	352350
Thu Jan 11 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8209879994392395	0.845678985118866	0.8209879994392395	0.8271600008010864	0.1918855458498001	692550
Fri Jan 12 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8353909850120544	0.8559669852256775	0.8353909850120544	0.8497939705848694	0.197136104106903	972000
Mon Jan 15 1962 00:00:00 GMT+0000 (Coordinated Universal Time)	0.845678985118866	0.845678985118866	0.8292179703712463	0.8333330154418945	0.1933176517486572	625725


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