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

Ceg

@kaggle.artemburenok_sp_500_stock_prices.ceg

16.14 KB
228 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Wed Jan 19 2022 00:00:00 GMT+0000 (Coordinated Universal Time)	38	43	38	42	41.62130737304688	129900
Thu Jan 20 2022 00:00:00 GMT+0000 (Coordinated Universal Time)	40.95000076293945	48.369998931884766	40.95000076293945	45	44.5942611694336	153400
Fri Jan 21 2022 00:00:00 GMT+0000 (Coordinated Universal Time)	43	49.95000076293945	42.95000076293945	45	44.5942611694336	329500
Mon Jan 24 2022 00:00:00 GMT+0000 (Coordinated Universal Time)	44.91999816894531	45	41.880001068115234	42.79999923706055	42.41409683227539	110000
Tue Jan 25 2022 00:00:00 GMT+0000 (Coordinated Universal Time)	42.5	44.91999816894531	41.33000183105469	41.89799880981445	41.52022933959961	23500
Wed Jan 26 2022 00:00:00 GMT+0000 (Coordinated Universal Time)	45.0099983215332	45.060001373291016	42.25	43.220001220703125	42.83031463623047	90500
Thu Jan 27 2022 00:00:00 GMT+0000 (Coordinated Universal Time)	47.2599983215332	49.619998931884766	43.75	45.7599983215332	45.34740829467773	151600
Fri Jan 28 2022 00:00:00 GMT+0000 (Coordinated Universal Time)	44.54999923706055	47.59999847412109	44.150001525878906	46.75	46.32848739624024	43600
Mon Jan 31 2022 00:00:00 GMT+0000 (Coordinated Universal Time)	46	48	46	48	47.56721115112305	71300
Tue Feb 01 2022 00:00:00 GMT+0000 (Coordinated Universal Time)	47.5	50	47.04999923706055	49.77999877929688	49.3311653137207	298800


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