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

Bdx

@kaggle.artemburenok_sp_500_stock_prices.bdx

445.36 KB
12565 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Wed Feb 21 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	2.317073106765747	2.2560980319976807	2.2637200355529785	1.1873339414596558	756040
Thu Feb 22 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	2.3399391174316406	2.27134108543396	2.286585092544556	1.1993271112442017	180400
Fri Feb 23 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	2.3323171138763428	2.294207096099853	2.309451103210449	1.2113194465637207	186960
Mon Feb 26 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	2.34756088256836	2.309451103210449	2.3399391174316406	1.2273105382919312	280440
Tue Feb 27 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	2.355182886123657	2.248476028442383	2.248476028442383	1.179337501525879	490360
Wed Feb 28 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	2.309451103210449	2.233232021331787	2.294207096099853	1.21485435962677	303400
Thu Mar 01 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	2.309451103210449	2.2637200355529785	2.2637200355529785	1.1987111568450928	164000
Fri Mar 02 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	2.324695110321045	2.2103660106658936	2.324695110321045	1.230998992919922	359160
Mon Mar 05 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	2.3399391174316406	2.317073106765747	2.324695110321045	1.230998992919922	62320
Tue Mar 06 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	2.362804889678955	2.3323171138763428	2.34756088256836	1.243106722831726	190240


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