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

Carr

@kaggle.artemburenok_sp_500_stock_prices.carr

37.83 KB
691 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Mar 19 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	12	12	12	12	11.625089645385742	100
Fri Mar 20 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	13	13	12	12.75	12.351656913757324	2300
Mon Mar 23 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	12.75	12.75	11.5	11.539999961853027	11.179460525512695	18700
Tue Mar 24 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	12.899999618530272	12.899999618530272	11.5	11.699999809265137	11.334464073181152	96100
Wed Mar 25 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	11.800000190734863	13.449999809265137	11.800000190734863	13.449999809265137	13.029788970947266	19200
Thu Mar 26 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	14	15.449999809265137	14	15.449999809265137	14.967304229736328	76400
Fri Mar 27 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	15	16	14.550000190734863	14.550000190734863	14.095423698425291	486500
Mon Mar 30 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	15.25	16.5	15.25	15.899999618530272	15.40324592590332	210000
Tue Mar 31 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	16.389999389648438	17.25	14.5600004196167	17.25	16.711069107055664	461500
Wed Apr 01 2020 00:00:00 GMT+0000 (Coordinated Universal Time)	16	16	14.5600004196167	15.050000190734863	14.579800605773926	2998900


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