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

Ben

@kaggle.artemburenok_sp_500_stock_prices.ben

385.87 KB
9888 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Sep 23 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0671600028872489	0.0632100030779838	0.0632100030779838	0.0319919995963573	708750
Mon Sep 26 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0661730021238327	0.0632100030779838	0.0632100030779838	0.0319919995963573	582188
Tue Sep 27 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0720990002155304	0.0691360011696815	0.0691360011696815	0.0349912904202938	1088438
Wed Sep 28 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0711110010743141	0.0691360011696815	0.0691360011696815	0.0349912904202938	354375
Thu Sep 29 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0681480020284652	0.0651850029826164	0.0651850029826164	0.0329915955662727	506250
Fri Sep 30 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0641980022192001	0.0612349994480609	0.0612349994480609	0.0309923961758613	961875
Mon Oct 03 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0641980022192001	0.0612349994480609	0.0612349994480609	0.0309923961758613	126563
Tue Oct 04 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0681480020284652	0.0641980022192001	0.0641980022192001	0.0324920415878295	379688
Wed Oct 05 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0691360011696815	0.0651850029826164	0.0651850029826164	0.0329915955662727	303750
Thu Oct 06 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0701230019330978	0.0671600028872489	0.0671600028872489	0.0339911691844463	607500


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