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

Biib

@kaggle.artemburenok_sp_500_stock_prices.biib

328.62 KB
7871 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Sep 17 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	3	3.25	3	3.125	3.125	17096400
Wed Sep 18 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	3.041666984558105	3.2083330154418945	3.041666984558105	3.125	3.125	1704000
Thu Sep 19 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	3.041666984558105	3.166666984558105	3.041666984558105	3.1458330154418945	3.1458330154418945	1717800
Fri Sep 20 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	3.166666984558105	3.166666984558105	3.0833330154418945	3.0833330154418945	3.0833330154418945	2092800
Mon Sep 23 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	3.166666984558105	3.166666984558105	2.9583330154418945	2.9583330154418945	2.9583330154418945	1954800
Tue Sep 24 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	2.9583330154418945	3.0833330154418945	2.9583330154418945	3	3	1826400
Wed Sep 25 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	2.9583330154418945	3.0833330154418945	2.9583330154418945	3.041666984558105	3.041666984558105	473400
Thu Sep 26 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	3.041666984558105	3.25	3.041666984558105	3.166666984558105	3.166666984558105	598800
Fri Sep 27 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	3.25	3.375	3.166666984558105	3.3333330154418945	3.3333330154418945	779400
Mon Sep 30 1991 00:00:00 GMT+0000 (Coordinated Universal Time)	3.3333330154418945	3.3333330154418945	3.041666984558105	3.125	3.125	594600


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