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

Bmy

@kaggle.artemburenok_sp_500_stock_prices.bmy

464.4 KB
12745 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Jun 01 1972 00:00:00 GMT+0000 (Coordinated Universal Time)		1.87752902507782	1.8589390516281128	1.8663749694824217	0.3319549262523651	3146956
Fri Jun 02 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	1.8663749694824217	1.8924000263214111	1.8663749694824217	1.884964942932129	0.3352616727352142	1136401
Mon Jun 05 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	1.884964942932129	1.8961180448532104	1.8812470436096191	1.888682007789612	0.3359225988388061	480785
Tue Jun 06 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	1.888682007789612	1.89983594417572	1.87752902507782	1.87752902507782	0.3339390158653259	1338129
Wed Jun 07 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	1.87752902507782	1.884964942932129	1.8663749694824217	1.8738110065460205	0.3332775235176086	894327
Thu Jun 08 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	1.8738110065460205	1.884964942932129	1.8626569509506223	1.884964942932129	0.3352616727352142	369835
Fri Jun 09 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	1.8738110065460205	1.8738110065460205	1.8626569509506223	1.8626569509506223	0.3312938511371612	527855
Mon Jun 12 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	1.8626569509506223	1.8812470436096191	1.8552219867706297	1.8663749694824217	0.3319549262523651	376559
Tue Jun 13 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	1.8663749694824217	1.8812470436096191	1.8552219867706297	1.8700929880142207	0.3326163291931152	231987
Wed Jun 14 1972 00:00:00 GMT+0000 (Coordinated Universal Time)	1.8663749694824217	1.8663749694824217	1.829195976257324	1.8440680503845213	0.3279873728752136	353024


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