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

Ci

@kaggle.artemburenok_sp_500_stock_prices.ci

412.26 KB
10264 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Wed Mar 31 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	5.680555820465088	5.805555820465088	5.555555820465088	5.805555820465088	2.254631519317627	1474200
Thu Apr 01 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	5.680555820465088	5.805555820465088	5.555555820465088	5.805555820465088	2.254631519317627	1474200
Fri Apr 02 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	5.944444179534912	6.055555820465088	5.833333015441895	6	2.3301444053649902	1710900
Mon Apr 05 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	6.055555820465088	6.111111164093018	6	6.055555820465088	2.3517205715179443	1604700
Tue Apr 06 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	5.986111164093018	6.027778148651123	5.944444179534912	6.027778148651123	2.340932846069336	1361700
Wed Apr 07 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	6.055555820465088	6.097221851348877	6.013888835906982	6.055555820465088	2.3517205715179443	1206000
Thu Apr 08 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	6.083333015441895	6.152778148651123	6.013888835906982	6.111111164093018	2.373295545578003	1188000
Mon Apr 12 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	6.083333015441895	6.138888835906982	6.013888835906982	6.027778148651123	2.340932846069336	805500
Tue Apr 13 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	6.055555820465088	6.097221851348877	6.013888835906982	6.083333015441895	2.3625082969665527	1282500
Wed Apr 14 1982 00:00:00 GMT+0000 (Coordinated Universal Time)	6.0416669845581055	6.069444179534912	6.013888835906982	6.055555820465088	2.3517205715179443	207000


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