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

Cag

@kaggle.artemburenok_sp_500_stock_prices.cag

368.44 KB
10779 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Mon Mar 17 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4935869872570038	0.4863809943199157	0.4863809943199157	0.1615117192268371	10409
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4899840056896209	0.4827780127525329	0.4827780127525329	0.1603152602910995	52043
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4827780127525329	0.4827780127525329	0.4827780127525329	0.1603152602910995	27756
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4827780127525329	0.4827780127525329	0.4827780127525329	0.1603152602910995	20817
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4755730032920837	0.4611620008945465	0.4611620008945465	0.1531372815370559	170006
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4683670103549957	0.4611620008945465	0.4611620008945465	0.1531372815370559	135311
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4611620008945465	0.4611620008945465	0.4611620008945465	0.1531372815370559	183884
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4611620008945465	0.4539560079574585	0.4539560079574585	0.1507444530725479	62451
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4539560079574585	0.4395450055599212	0.4395450055599212	0.1459589600563049	156128
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4575589895248413	0.4467499852180481	0.4467499852180481	0.1483515202999115	149189


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