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

Cf

@kaggle.artemburenok_sp_500_stock_prices.cf

213.55 KB
4366 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Aug 11 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	3.25	3.309999942779541	3.200000047683716	3.240000009536743	2.391357421875	76671500
Fri Aug 12 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	3.25	3.5999999046325684	3.25	3.5859999656677246	2.6467316150665283	29113500
Mon Aug 15 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	3.549999952316284	3.569999933242798	3.45199990272522	3.4600000381469727	2.5537338256835938	10596500
Tue Aug 16 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	3.380000114440918	3.4600000381469727	3.380000114440918	3.430000066757202	2.5315921306610107	5141000
Wed Aug 17 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	3.430000066757202	3.440000057220459	3.359999895095825	3.369999885559082	2.487307548522949	6423500
Thu Aug 18 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	3.390000104904175	3.3959999084472656	3.25	3.2699999809265137	2.4135003089904785	12727000
Fri Aug 19 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	3.2980000972747803	3.338000059127808	3.25	3.319999933242798	2.450403213500977	3029500
Mon Aug 22 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	3.3299999237060547	3.4040000438690186	3.282000064849853	3.400000095367432	2.509449958801269	2909500
Tue Aug 23 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	3.5	3.588000059127808	3.4600000381469727	3.51200008392334	2.5921146869659424	13466000
Wed Aug 24 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	3.5	3.549999952316284	3.4660000801086426	3.5	2.583256721496582	3083000


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